date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-11-07,0.63,1.0,0.63,0.63,6000,6.29140607774128,9.98635885355759,6.29140607774128,6.29140607774128,600.819586796897,0.0,1.0
1995-11-08,0.5,0.5,0.5,0.5,1500,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,150.204896699224,0.0,1.0
1995-11-09,0.63,0.75,0.5,0.5,10500,6.29140607774128,7.48976914016819,4.99317942677879,4.99317942677879,1051.43427689457,0.0,1.0
1995-11-10,0.5,0.5,0.5,0.5,10500,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,1051.43427689457,0.0,1.0
1995-11-13,0.63,0.63,0.63,0.63,1500,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,150.204896699224,0.0,1.0
1995-11-14,0.38,0.38,0.38,0.38,0,3.79481636435188,3.79481636435188,3.79481636435188,3.79481636435188,0,0.0,1.0
1995-11-15,0.38,0.5,0.38,0.5,30000,3.79481636435188,4.99317942677879,3.79481636435188,4.99317942677879,3004.09793398449,0.0,1.0
1995-11-16,0.38,0.63,0.38,0.38,24000,3.79481636435188,6.29140607774128,3.79481636435188,3.79481636435188,2403.27834718759,0.0,1.0
1995-11-17,0.5,0.75,0.5,0.61,27000,4.99317942677879,7.48976914016819,4.99317942677879,6.09167890067013,2703.68814058604,0.0,1.0
1995-11-20,0.61,0.75,0.5,0.5,27000,6.09167890067013,7.48976914016819,4.99317942677879,4.99317942677879,2703.68814058603,0.0,1.0
1995-11-21,0.5,0.75,0.5,0.61,114000,4.99317942677879,7.48976914016819,4.99317942677879,6.09167890067013,11415.572149141,0.0,1.0
1995-11-22,0.61,0.67,0.5,0.5,36000,6.09167890067013,6.69086043188358,4.99317942677879,4.99317942677879,3604.91752078138,0.0,1.0
1995-11-24,0.75,0.75,0.75,0.75,7500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,751.024483496121,0.0,1.0
1995-11-27,0.69,0.69,0.61,0.67,6000,6.89058760895474,6.89058760895474,6.09167890067013,6.69086043188358,600.819586796896,0.0,1.0
1995-11-28,0.5,0.75,0.5,0.75,16500,4.99317942677879,7.48976914016819,4.99317942677879,7.48976914016819,1652.25386369147,0.0,1.0
1995-11-29,0.67,0.75,0.61,0.67,33000,6.69086043188358,7.48976914016819,6.09167890067013,6.69086043188358,3304.50772738293,0.0,1.0
1995-11-30,0.86,0.86,0.5,0.5,63000,8.58826861405953,8.58826861405953,4.99317942677879,4.99317942677879,6308.60566136741,0.0,1.0
1995-12-01,1.0,1.25,0.86,1.0,46500,9.98635885355759,12.482948566947,8.58826861405953,9.98635885355759,4656.35179767595,0.0,1.0
1995-12-04,1.11,1.5,1.0,1.25,40500,11.0848583274489,14.9795382803364,9.98635885355759,12.482948566947,4055.53221087906,0.0,1.0
1995-12-05,1.11,1.25,1.11,1.25,40500,11.0848583274489,12.482948566947,11.0848583274489,12.482948566947,4055.53221087906,0.0,1.0
1995-12-06,0.86,1.11,0.86,1.11,1500,8.58826861405953,11.0848583274489,8.58826861405953,11.0848583274489,150.204896699224,0.0,1.0
1995-12-07,0.86,1.0,0.86,0.86,12000,8.58826861405953,9.98635885355759,8.58826861405953,8.58826861405953,1201.63917359379,0.0,1.0
1995-12-08,1.11,1.11,0.86,0.86,33000,11.0848583274489,11.0848583274489,8.58826861405953,8.58826861405953,3304.50772738294,0.0,1.0
1995-12-11,1.0,1.11,0.92,1.11,28500,9.98635885355759,11.0848583274489,9.18745014527298,11.0848583274489,2853.89303728526,0.0,1.0
1995-12-12,0.86,0.86,0.86,0.86,0,8.58826861405953,8.58826861405953,8.58826861405953,8.58826861405953,0,0.0,1.0
1995-12-13,1.05,1.05,1.05,1.05,6000,10.4856767962355,10.4856767962355,10.4856767962355,10.4856767962355,600.819586796895,0.0,1.0
1995-12-14,1.05,1.05,1.0,1.0,15000,10.4856767962355,10.4856767962355,9.98635885355759,9.98635885355759,1502.04896699224,0.0,1.0
1995-12-15,1.11,1.11,1.0,1.05,45000,11.0848583274489,11.0848583274489,9.98635885355759,10.4856767962355,4506.14690097673,0.0,1.0
1995-12-18,1.0,1.11,1.0,1.11,6000,9.98635885355759,11.0848583274489,9.98635885355759,11.0848583274489,600.819586796896,0.0,1.0
1995-12-19,1.0,1.11,1.0,1.0,4500,9.98635885355759,11.0848583274489,9.98635885355759,9.98635885355759,450.614690097672,0.0,1.0
1995-12-20,1.11,1.11,1.11,1.11,1500,11.0848583274489,11.0848583274489,11.0848583274489,11.0848583274489,150.204896699224,0.0,1.0
1995-12-21,1.0,1.0,1.0,1.0,1500,9.98635885355759,9.98635885355759,9.98635885355759,9.98635885355759,150.204896699224,0.0,1.0
1995-12-22,1.0,1.0,1.0,1.0,4500,9.98635885355759,9.98635885355759,9.98635885355759,9.98635885355759,450.614690097672,0.0,1.0
1995-12-26,1.0,1.0,1.0,1.0,3000,9.98635885355759,9.98635885355759,9.98635885355759,9.98635885355759,300.409793398448,0.0,1.0
1995-12-27,0.92,0.92,0.92,0.92,6000,9.18745014527298,9.18745014527298,9.18745014527298,9.18745014527298,600.819586796897,0.0,1.0
1995-12-28,1.11,1.11,1.0,1.11,18000,11.0848583274489,11.0848583274489,9.98635885355759,11.0848583274489,1802.45876039069,0.0,1.0
1995-12-29,1.11,1.11,0.92,1.11,28500,11.0848583274489,11.0848583274489,9.18745014527298,11.0848583274489,2853.89303728526,0.0,1.0
1996-01-02,1.11,1.25,1.11,1.17,27000,11.0848583274489,12.482948566947,11.0848583274489,11.6840398586624,2703.68814058604,0.0,1.0
1996-01-03,1.08,1.11,1.08,1.11,24000,10.7852675618422,11.0848583274489,10.7852675618422,11.0848583274489,2403.27834718759,0.0,1.0
1996-01-04,1.0,1.11,1.0,1.11,10500,9.98635885355759,11.0848583274489,9.98635885355759,11.0848583274489,1051.43427689457,0.0,1.0
1996-01-05,1.05,1.25,1.05,1.11,3000,10.4856767962355,12.482948566947,10.4856767962355,11.0848583274489,300.409793398447,0.0,1.0
1996-01-08,1.25,1.25,1.17,1.25,19500,12.482948566947,12.482948566947,11.6840398586624,12.482948566947,1952.66365708991,0.0,1.0
1996-01-09,1.5,1.5,1.25,1.36,33000,14.9795382803364,14.9795382803364,12.482948566947,13.5814480408383,3304.50772738293,0.0,1.0
1996-01-10,1.42,1.42,1.25,1.3,18000,14.1806295720518,14.1806295720518,12.482948566947,12.9822665096249,1802.45876039069,0.0,1.0
1996-01-11,1.5,1.5,1.25,1.25,12000,14.9795382803364,14.9795382803364,12.482948566947,12.482948566947,1201.63917359379,0.0,1.0
1996-01-12,1.36,1.5,1.36,1.5,49500,13.5814480408383,14.9795382803364,13.5814480408383,14.9795382803364,4956.7615910744,0.0,1.0
1996-01-15,1.36,1.36,1.36,1.36,0,13.5814480408383,13.5814480408383,13.5814480408383,13.5814480408383,0,0.0,1.0
1996-01-16,1.42,1.42,1.42,1.42,37500,14.1806295720518,14.1806295720518,14.1806295720518,14.1806295720518,3755.1224174806,0.0,1.0
1996-01-17,1.36,1.42,1.3,1.3,90000,13.5814480408383,14.1806295720518,12.9822665096249,12.9822665096249,9012.29380195346,0.0,1.0
1996-01-18,1.61,1.75,1.42,1.55,31500,16.0780377542277,17.4761279937258,14.1806295720518,15.4788562230143,3154.30283068371,0.0,1.0
1996-01-19,1.5,1.61,1.5,1.61,66000,14.9795382803364,16.0780377542277,14.9795382803364,16.0780377542277,6609.01545476585,0.0,1.0
1996-01-22,1.5,1.55,1.42,1.5,28500,14.9795382803364,15.4788562230143,14.1806295720518,14.9795382803364,2853.89303728526,0.0,1.0
1996-01-23,1.5,1.55,1.5,1.55,10500,14.9795382803364,15.4788562230143,14.9795382803364,15.4788562230143,1051.43427689457,0.0,1.0
1996-01-24,1.55,1.61,1.5,1.61,97500,15.4788562230143,16.0780377542277,14.9795382803364,16.0780377542277,9763.31828544954,0.0,1.0
1996-01-25,1.39,1.5,1.36,1.5,39000,13.881038806445,14.9795382803364,13.5814480408383,14.9795382803364,3905.32731417984,0.0,1.0
1996-01-26,1.42,1.5,1.25,1.25,12000,14.1806295720518,14.9795382803364,12.482948566947,12.482948566947,1201.63917359379,0.0,1.0
1996-01-29,1.55,1.55,1.25,1.25,24000,15.4788562230143,15.4788562230143,12.482948566947,12.482948566947,2403.27834718758,0.0,1.0
1996-01-30,1.61,1.61,1.5,1.55,66000,16.0780377542277,16.0780377542277,14.9795382803364,15.4788562230143,6609.01545476587,0.0,1.0
1996-01-31,1.61,1.67,1.5,1.61,25500,16.0780377542277,16.6772192854412,14.9795382803364,16.0780377542277,2553.48324388681,0.0,1.0
1996-02-01,1.61,1.61,1.61,1.61,0,16.0780377542277,16.0780377542277,16.0780377542277,16.0780377542277,0,0.0,1.0
1996-02-02,1.55,1.75,1.55,1.75,12000,15.4788562230143,17.4761279937258,15.4788562230143,17.4761279937258,1201.63917359379,0.0,1.0
1996-02-05,1.61,1.75,1.55,1.55,9000,16.0780377542277,17.4761279937258,15.4788562230143,15.4788562230143,901.229380195346,0.0,1.0
1996-02-06,1.5,1.61,1.5,1.61,19500,14.9795382803364,16.0780377542277,14.9795382803364,16.0780377542277,1952.66365708991,0.0,1.0
1996-02-07,1.42,1.42,1.42,1.42,0,14.1806295720518,14.1806295720518,14.1806295720518,14.1806295720518,0,0.0,1.0
1996-02-08,1.36,1.42,1.36,1.42,12000,13.5814480408383,14.1806295720518,13.5814480408383,14.1806295720518,1201.6391735938,0.0,1.0
1996-02-09,1.5,1.5,1.36,1.36,3000,14.9795382803364,14.9795382803364,13.5814480408383,13.5814480408383,300.409793398448,0.0,1.0
1996-02-12,1.5,1.5,1.36,1.36,12000,14.9795382803364,14.9795382803364,13.5814480408383,13.5814480408383,1201.63917359379,0.0,1.0
1996-02-13,1.36,1.5,1.36,1.36,9000,13.5814480408383,14.9795382803364,13.5814480408383,13.5814480408383,901.229380195346,0.0,1.0
1996-02-14,1.42,1.5,1.36,1.36,16500,14.1806295720518,14.9795382803364,13.5814480408383,13.5814480408383,1652.25386369146,0.0,1.0
1996-02-15,1.36,1.36,1.36,1.36,0,13.5814480408383,13.5814480408383,13.5814480408383,13.5814480408383,0,0.0,1.0
1996-02-16,1.5,1.5,1.42,1.5,12000,14.9795382803364,14.9795382803364,14.1806295720518,14.9795382803364,1201.63917359379,0.0,1.0
1996-02-20,1.42,1.42,1.42,1.42,0,14.1806295720518,14.1806295720518,14.1806295720518,14.1806295720518,0,0.0,1.0
1996-02-21,1.42,1.42,1.42,1.42,0,14.1806295720518,14.1806295720518,14.1806295720518,14.1806295720518,0,0.0,1.0
1996-02-22,1.42,1.42,1.42,1.42,0,14.1806295720518,14.1806295720518,14.1806295720518,14.1806295720518,0,0.0,1.0
1996-02-23,1.42,1.42,1.42,1.42,1500,14.1806295720518,14.1806295720518,14.1806295720518,14.1806295720518,150.204896699224,0.0,1.0
1996-02-26,1.42,1.42,1.42,1.42,15000,14.1806295720518,14.1806295720518,14.1806295720518,14.1806295720518,1502.04896699224,0.0,1.0
1996-02-27,1.55,1.55,1.42,1.55,19500,15.4788562230143,15.4788562230143,14.1806295720518,15.4788562230143,1952.66365708991,0.0,1.0
1996-02-28,1.36,1.5,1.3,1.42,49500,13.5814480408383,14.9795382803364,12.9822665096249,14.1806295720518,4956.7615910744,0.0,1.0
1996-02-29,1.42,1.42,1.3,1.3,1500,14.1806295720518,14.1806295720518,12.9822665096249,12.9822665096249,150.204896699224,0.0,1.0
1996-03-01,1.3,1.3,1.3,1.3,7500,12.9822665096249,12.9822665096249,12.9822665096249,12.9822665096249,751.024483496119,0.0,1.0
1996-03-04,1.25,1.25,1.25,1.25,7500,12.482948566947,12.482948566947,12.482948566947,12.482948566947,751.02448349612,0.0,1.0
1996-03-05,1.36,1.36,1.17,1.17,24000,13.5814480408383,13.5814480408383,11.6840398586624,11.6840398586624,2403.27834718759,0.0,1.0
1996-03-06,1.25,1.36,1.13,1.25,123000,12.482948566947,13.5814480408383,11.2845855045201,12.482948566947,12316.8015293364,0.0,1.0
1996-03-07,1.0,1.11,1.0,1.05,30000,9.98635885355759,11.0848583274489,9.98635885355759,10.4856767962355,3004.09793398448,0.0,1.0
1996-03-08,1.17,1.17,1.13,1.13,36000,11.6840398586624,11.6840398586624,11.2845855045201,11.2845855045201,3604.91752078137,0.0,1.0
1996-03-11,1.08,1.08,1.08,1.08,1500,10.7852675618422,10.7852675618422,10.7852675618422,10.7852675618422,150.204896699224,0.0,1.0
1996-03-12,1.17,1.17,1.08,1.08,3000,11.6840398586624,11.6840398586624,10.7852675618422,10.7852675618422,300.409793398448,0.0,1.0
1996-03-13,1.17,1.17,1.17,1.17,0,11.6840398586624,11.6840398586624,11.6840398586624,11.6840398586624,0,0.0,1.0
1996-03-14,1.17,1.17,1.17,1.17,3000,11.6840398586624,11.6840398586624,11.6840398586624,11.6840398586624,300.409793398448,0.0,1.0
1996-03-15,1.17,1.17,1.17,1.17,12000,11.6840398586624,11.6840398586624,11.6840398586624,11.6840398586624,1201.63917359379,0.0,1.0
1996-03-18,1.3,1.3,1.16,1.25,21000,12.9822665096249,12.9822665096249,11.5841762701268,12.482948566947,2102.86855378913,0.0,1.0
1996-03-19,1.2,1.2,1.17,1.17,12000,11.9836306242691,11.9836306242691,11.6840398586624,11.6840398586624,1201.63917359379,0.0,1.0
1996-03-20,1.2,1.2,1.2,1.2,0,11.9836306242691,11.9836306242691,11.9836306242691,11.9836306242691,0,0.0,1.0
1996-03-21,1.17,1.17,1.17,1.17,1500,11.6840398586624,11.6840398586624,11.6840398586624,11.6840398586624,150.204896699224,0.0,1.0
1996-03-22,1.3,1.38,1.3,1.3,27000,12.9822665096249,13.7811752179095,12.9822665096249,12.9822665096249,2703.68814058603,0.0,1.0
1996-03-25,1.42,1.42,1.3,1.42,7500,14.1806295720518,14.1806295720518,12.9822665096249,14.1806295720518,751.024483496119,0.0,1.0
1996-03-26,1.17,1.38,1.17,1.38,43500,11.6840398586624,13.7811752179095,11.6840398586624,13.7811752179095,4355.94200427749,0.0,1.0
1996-03-27,1.25,1.3,1.25,1.3,22500,12.482948566947,12.9822665096249,12.482948566947,12.9822665096249,2253.07345048836,0.0,1.0
1996-03-28,1.25,1.3,1.25,1.3,12000,12.482948566947,12.9822665096249,12.482948566947,12.9822665096249,1201.63917359379,0.0,1.0
1996-03-29,1.25,1.25,1.25,1.25,6000,12.482948566947,12.482948566947,12.482948566947,12.482948566947,600.819586796896,0.0,1.0
1996-04-01,1.17,1.3,1.17,1.17,1500,11.6840398586624,12.9822665096249,11.6840398586624,11.6840398586624,150.204896699224,0.0,1.0
1996-04-02,1.17,1.17,1.17,1.17,9000,11.6840398586624,11.6840398586624,11.6840398586624,11.6840398586624,901.229380195343,0.0,1.0
1996-04-03,1.2,1.2,1.13,1.13,7500,11.9836306242691,11.9836306242691,11.2845855045201,11.2845855045201,751.024483496121,0.0,1.0
1996-04-04,1.2,1.2,1.17,1.17,16500,11.9836306242691,11.9836306242691,11.6840398586624,11.6840398586624,1652.25386369147,0.0,1.0
1996-04-08,1.2,1.2,1.2,1.2,3000,11.9836306242691,11.9836306242691,11.9836306242691,11.9836306242691,300.409793398448,0.0,1.0
1996-04-09,1.2,1.2,1.17,1.17,22500,11.9836306242691,11.9836306242691,11.6840398586624,11.6840398586624,2253.07345048836,0.0,1.0
1996-04-10,1.17,1.17,1.17,1.17,15000,11.6840398586624,11.6840398586624,11.6840398586624,11.6840398586624,1502.04896699224,0.0,1.0
1996-04-11,1.17,1.2,1.14,1.2,25500,11.6840398586624,11.9836306242691,11.3844490930556,11.9836306242691,2553.48324388681,0.0,1.0
1996-04-12,1.17,1.17,1.17,1.17,0,11.6840398586624,11.6840398586624,11.6840398586624,11.6840398586624,0,0.0,1.0
1996-04-15,1.17,1.2,1.17,1.2,12000,11.6840398586624,11.9836306242691,11.6840398586624,11.9836306242691,1201.63917359379,0.0,1.0
1996-04-16,1.3,1.3,1.2,1.25,28500,12.9822665096249,12.9822665096249,11.9836306242691,12.482948566947,2853.89303728525,0.0,1.0
1996-04-17,1.38,1.38,1.25,1.3,6000,13.7811752179095,13.7811752179095,12.482948566947,12.9822665096249,600.819586796895,0.0,1.0
1996-04-18,1.33,1.38,1.25,1.38,33000,13.2818572752316,13.7811752179095,12.482948566947,13.7811752179095,3304.50772738293,0.0,1.0
1996-04-19,1.38,1.38,1.38,1.38,3000,13.7811752179095,13.7811752179095,13.7811752179095,13.7811752179095,300.409793398448,0.0,1.0
1996-04-22,1.3,1.3,1.3,1.3,4500,12.9822665096249,12.9822665096249,12.9822665096249,12.9822665096249,450.614690097671,0.0,1.0
1996-04-23,1.38,1.38,1.27,1.38,22500,13.7811752179095,13.7811752179095,12.6826757440181,13.7811752179095,2253.07345048836,0.0,1.0
1996-04-24,1.67,1.67,1.34,1.38,85500,16.6772192854412,16.6772192854412,13.3817208637672,13.7811752179095,8561.67911185576,0.0,1.0
1996-04-25,1.75,1.75,1.55,1.67,43500,17.4761279937258,17.4761279937258,15.4788562230143,16.6772192854412,4355.94200427749,0.0,1.0
1996-04-26,1.75,1.75,1.55,1.75,12000,17.4761279937258,17.4761279937258,15.4788562230143,17.4761279937258,1201.63917359379,0.0,1.0
1996-04-29,1.63,1.75,1.63,1.75,33000,16.2777649312989,17.4761279937258,16.2777649312989,17.4761279937258,3304.50772738292,0.0,1.0
1996-04-30,1.75,1.75,1.63,1.63,3000,17.4761279937258,17.4761279937258,16.2777649312989,16.2777649312989,300.409793398448,0.0,1.0
1996-05-01,1.75,1.75,1.63,1.63,13500,17.4761279937258,17.4761279937258,16.2777649312989,16.2777649312989,1351.84407029302,0.0,1.0
1996-05-02,1.67,1.75,1.55,1.75,22500,16.6772192854412,17.4761279937258,15.4788562230143,17.4761279937258,2253.07345048836,0.0,1.0
1996-05-03,1.55,1.55,1.55,1.55,6000,15.4788562230143,15.4788562230143,15.4788562230143,15.4788562230143,600.819586796895,0.0,1.0
1996-05-06,1.55,1.55,1.42,1.55,12000,15.4788562230143,15.4788562230143,14.1806295720518,15.4788562230143,1201.63917359379,0.0,1.0
1996-05-07,1.38,1.5,1.38,1.42,12000,13.7811752179095,14.9795382803364,13.7811752179095,14.1806295720518,1201.63917359379,0.0,1.0
1996-05-08,1.5,1.5,1.5,1.5,6000,14.9795382803364,14.9795382803364,14.9795382803364,14.9795382803364,600.819586796896,0.0,1.0
1996-05-09,1.5,1.5,1.5,1.5,0,14.9795382803364,14.9795382803364,14.9795382803364,14.9795382803364,0,0.0,1.0
1996-05-10,1.5,1.5,1.5,1.5,0,14.9795382803364,14.9795382803364,14.9795382803364,14.9795382803364,0,0.0,1.0
1996-05-13,1.5,1.5,1.5,1.5,0,14.9795382803364,14.9795382803364,14.9795382803364,14.9795382803364,0,0.0,1.0
1996-05-14,1.41,1.41,1.41,1.41,19500,14.0807659835162,14.0807659835162,14.0807659835162,14.0807659835162,1952.66365708991,0.0,1.0
1996-05-15,1.52,1.52,1.36,1.41,48000,15.1792654574075,15.1792654574075,13.5814480408383,14.0807659835162,4806.55669437518,0.0,1.0
1996-05-16,1.39,1.52,1.39,1.52,21000,13.881038806445,15.1792654574075,13.881038806445,15.1792654574075,2102.86855378915,0.0,1.0
1996-05-17,1.39,1.39,1.39,1.39,99000,13.881038806445,13.881038806445,13.881038806445,13.881038806445,9913.52318214883,0.0,1.0
1996-05-20,1.39,1.39,1.39,1.39,1500,13.881038806445,13.881038806445,13.881038806445,13.881038806445,150.204896699225,0.0,1.0
1996-05-21,1.44,1.44,1.44,1.44,3000,14.3803567491229,14.3803567491229,14.3803567491229,14.3803567491229,300.409793398449,0.0,1.0
1996-05-22,1.39,1.5,1.39,1.39,57000,13.881038806445,14.9795382803364,13.881038806445,13.881038806445,5707.78607457054,0.0,1.0
1996-05-23,1.39,1.39,1.39,1.39,13500,13.881038806445,13.881038806445,13.881038806445,13.881038806445,1351.84407029302,0.0,1.0
1996-05-24,1.39,1.39,1.39,1.39,3000,13.881038806445,13.881038806445,13.881038806445,13.881038806445,300.409793398449,0.0,1.0
1996-05-28,1.39,1.5,1.39,1.39,109500,13.881038806445,14.9795382803364,13.881038806445,13.881038806445,10964.9574590434,0.0,1.0
1996-05-29,1.3,1.39,1.3,1.3,28500,12.9822665096249,13.881038806445,12.9822665096249,12.9822665096249,2853.89303728525,0.0,1.0
1996-05-30,1.3,1.3,1.3,1.3,7500,12.9822665096249,12.9822665096249,12.9822665096249,12.9822665096249,751.024483496119,0.0,1.0
1996-05-31,1.42,1.42,1.3,1.42,76500,14.1806295720518,14.1806295720518,12.9822665096249,14.1806295720518,7660.44973166042,0.0,1.0
1996-06-03,1.3,1.42,1.3,1.3,19500,12.9822665096249,14.1806295720518,12.9822665096249,12.9822665096249,1952.66365708991,0.0,1.0
1996-06-04,1.36,1.36,1.3,1.36,18000,13.5814480408383,13.5814480408383,12.9822665096249,13.5814480408383,1802.45876039069,0.0,1.0
1996-06-05,1.42,1.42,1.3,1.42,4500,14.1806295720518,14.1806295720518,12.9822665096249,14.1806295720518,450.614690097672,0.0,1.0
1996-06-06,1.42,1.44,1.42,1.42,3000,14.1806295720518,14.3803567491229,14.1806295720518,14.1806295720518,300.409793398448,0.0,1.0
1996-06-07,1.42,1.42,1.42,1.42,0,14.1806295720518,14.1806295720518,14.1806295720518,14.1806295720518,0,0.0,1.0
1996-06-10,1.42,1.42,1.42,1.42,0,14.1806295720518,14.1806295720518,14.1806295720518,14.1806295720518,0,0.0,1.0
1996-06-11,1.3,1.42,1.3,1.3,18000,12.9822665096249,14.1806295720518,12.9822665096249,12.9822665096249,1802.45876039069,0.0,1.0
1996-06-12,1.38,1.42,1.3,1.38,141000,13.7811752179095,14.1806295720518,12.9822665096249,13.7811752179095,14119.260289727,0.0,1.0
1996-06-13,1.42,1.42,1.42,1.42,39000,14.1806295720518,14.1806295720518,14.1806295720518,14.1806295720518,3905.32731417982,0.0,1.0
1996-06-14,1.38,1.5,1.38,1.38,90000,13.7811752179095,14.9795382803364,13.7811752179095,13.7811752179095,9012.29380195343,0.0,1.0
1996-06-17,1.42,1.5,1.42,1.42,30000,14.1806295720518,14.9795382803364,14.1806295720518,14.1806295720518,3004.09793398448,0.0,1.0
1996-06-18,1.5,1.63,1.42,1.5,22500,14.9795382803364,16.2777649312989,14.1806295720518,14.9795382803364,2253.07345048836,0.0,1.0
1996-06-19,1.52,1.52,1.52,1.52,6000,15.1792654574075,15.1792654574075,15.1792654574075,15.1792654574075,600.819586796898,0.0,1.0
1996-06-20,1.5,1.5,1.5,1.5,1500,14.9795382803364,14.9795382803364,14.9795382803364,14.9795382803364,150.204896699224,0.0,1.0
1996-06-21,1.63,1.63,1.5,1.63,3000,16.2777649312989,16.2777649312989,14.9795382803364,16.2777649312989,300.409793398448,0.0,1.0
1996-06-24,1.5,1.63,1.5,1.5,1500,14.9795382803364,16.2777649312989,14.9795382803364,14.9795382803364,150.204896699224,0.0,1.0
1996-06-25,1.42,1.5,1.38,1.42,22500,14.1806295720518,14.9795382803364,13.7811752179095,14.1806295720518,2253.07345048836,0.0,1.0
1996-06-26,1.38,1.38,1.38,1.38,4500,13.7811752179095,13.7811752179095,13.7811752179095,13.7811752179095,450.614690097671,0.0,1.0
1996-06-27,1.5,1.5,1.42,1.5,15000,14.9795382803364,14.9795382803364,14.1806295720518,14.9795382803364,1502.04896699224,0.0,1.0
1996-06-28,1.5,1.63,1.5,1.5,166500,14.9795382803364,16.2777649312989,14.9795382803364,14.9795382803364,16672.7435336139,0.0,1.0
1996-07-01,1.64,1.64,1.5,1.64,21000,16.3776285198344,16.3776285198344,14.9795382803364,16.3776285198344,2102.86855378914,0.0,1.0
1996-07-02,1.75,1.75,1.55,1.55,48000,17.4761279937258,17.4761279937258,15.4788562230143,15.4788562230143,4806.55669437517,0.0,1.0
1996-07-03,2.13,2.13,1.75,1.8,106500,21.2709443580777,21.2709443580777,17.4761279937258,17.9754459364037,10664.5476656449,0.0,1.0
1996-07-05,1.88,2.13,1.88,2.13,25500,18.7743546446883,21.2709443580777,18.7743546446883,21.2709443580777,2553.48324388681,0.0,1.0
1996-07-08,1.88,1.88,1.67,1.88,34500,18.7743546446883,18.7743546446883,16.6772192854412,18.7743546446883,3454.71262408215,0.0,1.0
1996-07-09,1.67,1.8,1.67,1.8,7500,16.6772192854412,17.9754459364037,16.6772192854412,17.9754459364037,751.024483496119,0.0,1.0
1996-07-10,1.8,1.8,1.67,1.67,37500,17.9754459364037,17.9754459364037,16.6772192854412,16.6772192854412,3755.1224174806,0.0,1.0
1996-07-11,1.75,1.8,1.75,1.8,22500,17.4761279937258,17.9754459364037,17.4761279937258,17.9754459364037,2253.07345048836,0.0,1.0
1996-07-12,1.8,1.8,1.8,1.8,1500,17.9754459364037,17.9754459364037,17.9754459364037,17.9754459364037,150.204896699224,0.0,1.0
1996-07-15,1.63,1.75,1.63,1.75,3000,16.2777649312989,17.4761279937258,16.2777649312989,17.4761279937258,300.409793398448,0.0,1.0
1996-07-16,1.42,1.63,1.42,1.63,16500,14.1806295720518,16.2777649312989,14.1806295720518,16.2777649312989,1652.25386369146,0.0,1.0
1996-07-17,1.63,1.63,1.38,1.38,6000,16.2777649312989,16.2777649312989,13.7811752179095,13.7811752179095,600.819586796895,0.0,1.0
1996-07-18,1.55,1.75,1.5,1.5,45000,15.4788562230143,17.4761279937258,14.9795382803364,14.9795382803364,4506.14690097671,0.0,1.0
1996-07-19,1.55,1.55,1.55,1.55,0,15.4788562230143,15.4788562230143,15.4788562230143,15.4788562230143,0,0.0,1.0
1996-07-22,1.73,1.73,1.73,1.73,4500,17.2764008166546,17.2764008166546,17.2764008166546,17.2764008166546,450.614690097673,0.0,1.0
1996-07-23,1.63,1.75,1.55,1.75,9000,16.2777649312989,17.4761279937258,15.4788562230143,17.4761279937258,901.229380195343,0.0,1.0
1996-07-24,1.3,1.42,1.3,1.42,30000,12.9822665096249,14.1806295720518,12.9822665096249,14.1806295720518,3004.09793398448,0.0,1.0
1996-07-25,1.41,1.42,1.3,1.3,12000,14.0807659835162,14.1806295720518,12.9822665096249,12.9822665096249,1201.63917359379,0.0,1.0
1996-07-26,1.3,1.3,1.3,1.3,1500,12.9822665096249,12.9822665096249,12.9822665096249,12.9822665096249,150.204896699224,0.0,1.0
1996-07-29,1.39,1.39,1.39,1.39,3000,13.881038806445,13.881038806445,13.881038806445,13.881038806445,300.409793398449,0.0,1.0
1996-07-30,1.39,1.39,1.39,1.39,0,13.881038806445,13.881038806445,13.881038806445,13.881038806445,0,0.0,1.0
1996-07-31,1.17,1.33,1.17,1.33,30000,11.6840398586624,13.2818572752316,11.6840398586624,13.2818572752316,3004.09793398448,0.0,1.0
1996-08-01,1.25,1.33,1.25,1.25,13500,12.482948566947,13.2818572752316,12.482948566947,12.482948566947,1351.84407029302,0.0,1.0
1996-08-02,1.25,1.25,1.25,1.25,0,12.482948566947,12.482948566947,12.482948566947,12.482948566947,0,0.0,1.0
1996-08-05,1.25,1.25,1.25,1.25,0,12.482948566947,12.482948566947,12.482948566947,12.482948566947,0,0.0,1.0
1996-08-06,1.38,1.38,1.33,1.38,16500,13.7811752179095,13.7811752179095,13.2818572752316,13.7811752179095,1652.25386369146,0.0,1.0
1996-08-07,1.38,1.38,1.38,1.38,12000,13.7811752179095,13.7811752179095,13.7811752179095,13.7811752179095,1201.63917359379,0.0,1.0
1996-08-08,1.38,1.42,1.38,1.42,6000,13.7811752179095,14.1806295720518,13.7811752179095,14.1806295720518,600.819586796895,0.0,1.0
1996-08-09,1.63,1.63,1.42,1.42,19500,16.2777649312989,16.2777649312989,14.1806295720518,14.1806295720518,1952.66365708991,0.0,1.0
1996-08-12,1.63,1.63,1.63,1.63,0,16.2777649312989,16.2777649312989,16.2777649312989,16.2777649312989,0,0.0,1.0
1996-08-13,1.63,1.63,1.63,1.63,0,16.2777649312989,16.2777649312989,16.2777649312989,16.2777649312989,0,0.0,1.0
1996-08-14,1.45,1.5,1.42,1.42,22500,14.4802203376585,14.9795382803364,14.1806295720518,14.1806295720518,2253.07345048836,0.0,1.0
1996-08-15,1.5,1.63,1.42,1.63,30000,14.9795382803364,16.2777649312989,14.1806295720518,16.2777649312989,3004.09793398448,0.0,1.0
1996-08-16,1.5,1.5,1.5,1.5,0,14.9795382803364,14.9795382803364,14.9795382803364,14.9795382803364,0,0.0,1.0
1996-08-19,1.5,1.5,1.5,1.5,0,14.9795382803364,14.9795382803364,14.9795382803364,14.9795382803364,0,0.0,1.0
1996-08-20,1.5,1.5,1.5,1.5,0,14.9795382803364,14.9795382803364,14.9795382803364,14.9795382803364,0,0.0,1.0
1996-08-21,1.33,1.5,1.33,1.5,1500,13.2818572752316,14.9795382803364,13.2818572752316,14.9795382803364,150.204896699224,0.0,1.0
1996-08-22,1.3,1.3,1.3,1.3,6000,12.9822665096249,12.9822665096249,12.9822665096249,12.9822665096249,600.819586796895,0.0,1.0
1996-08-23,1.3,1.3,1.3,1.3,3000,12.9822665096249,12.9822665096249,12.9822665096249,12.9822665096249,300.409793398448,0.0,1.0
1996-08-26,1.3,1.3,1.3,1.3,1500,12.9822665096249,12.9822665096249,12.9822665096249,12.9822665096249,150.204896699224,0.0,1.0
1996-08-27,1.3,1.5,1.3,1.5,1500,12.9822665096249,14.9795382803364,12.9822665096249,14.9795382803364,150.204896699224,0.0,1.0
1996-08-28,1.42,1.42,1.3,1.3,12000,14.1806295720518,14.1806295720518,12.9822665096249,12.9822665096249,1201.63917359379,0.0,1.0
1996-08-29,1.5,1.5,1.25,1.42,7500,14.9795382803364,14.9795382803364,12.482948566947,14.1806295720518,751.02448349612,0.0,1.0
1996-08-30,1.39,1.5,1.25,1.5,12000,13.881038806445,14.9795382803364,12.482948566947,14.9795382803364,1201.6391735938,0.0,1.0
1996-09-03,1.25,1.25,1.25,1.25,1500,12.482948566947,12.482948566947,12.482948566947,12.482948566947,150.204896699224,0.0,1.0
1996-09-04,1.25,1.25,1.25,1.25,0,12.482948566947,12.482948566947,12.482948566947,12.482948566947,0,0.0,1.0
1996-09-05,1.42,1.42,1.42,1.42,0,14.1806295720518,14.1806295720518,14.1806295720518,14.1806295720518,0,0.0,1.0
1996-09-06,1.34,1.34,1.25,1.25,4500,13.3817208637672,13.3817208637672,12.482948566947,12.482948566947,450.614690097671,0.0,1.0
1996-09-09,1.17,1.25,1.17,1.25,3000,11.6840398586624,12.482948566947,11.6840398586624,12.482948566947,300.409793398448,0.0,1.0
1996-09-10,1.25,1.25,1.17,1.25,13500,12.482948566947,12.482948566947,11.6840398586624,12.482948566947,1351.84407029302,0.0,1.0
1996-09-11,1.17,1.17,1.17,1.17,3000,11.6840398586624,11.6840398586624,11.6840398586624,11.6840398586624,300.409793398448,0.0,1.0
1996-09-12,1.38,1.38,1.38,1.38,6000,13.7811752179095,13.7811752179095,13.7811752179095,13.7811752179095,600.819586796895,0.0,1.0
1996-09-13,1.17,1.25,1.17,1.25,3000,11.6840398586624,12.482948566947,11.6840398586624,12.482948566947,300.409793398448,0.0,1.0
1996-09-16,1.17,1.17,1.17,1.17,0,11.6840398586624,11.6840398586624,11.6840398586624,11.6840398586624,0,0.0,1.0
1996-09-17,1.17,1.17,1.17,1.17,3000,11.6840398586624,11.6840398586624,11.6840398586624,11.6840398586624,300.409793398448,0.0,1.0
1996-09-18,1.19,1.19,1.19,1.19,0,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,0,0.0,1.0
1996-09-19,1.31,1.31,1.31,1.31,0,13.0821300981604,13.0821300981604,13.0821300981604,13.0821300981604,0,0.0,1.0
1996-09-20,1.31,1.31,1.31,1.31,0,13.0821300981604,13.0821300981604,13.0821300981604,13.0821300981604,0,0.0,1.0
1996-09-23,1.31,1.31,1.31,1.31,0,13.0821300981604,13.0821300981604,13.0821300981604,13.0821300981604,0,0.0,1.0
1996-09-24,1.25,1.25,1.13,1.19,12000,12.482948566947,12.482948566947,11.2845855045201,11.8837670357335,1201.63917359379,0.0,1.0
1996-09-25,1.25,1.25,1.25,1.25,15000,12.482948566947,12.482948566947,12.482948566947,12.482948566947,1502.04896699224,0.0,1.0
1996-09-26,1.19,1.19,1.19,1.19,1500,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,150.204896699225,0.0,1.0
1996-09-27,1.19,1.19,1.19,1.19,0,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,0,0.0,1.0
1996-09-30,1.25,1.25,1.19,1.19,1500,12.482948566947,12.482948566947,11.8837670357335,11.8837670357335,150.204896699224,0.0,1.0
1996-10-01,1.25,1.25,1.25,1.25,0,12.482948566947,12.482948566947,12.482948566947,12.482948566947,0,0.0,1.0
1996-10-02,1.25,1.25,1.25,1.25,0,12.482948566947,12.482948566947,12.482948566947,12.482948566947,0,0.0,1.0
1996-10-03,1.25,1.25,1.25,1.25,10500,12.482948566947,12.482948566947,12.482948566947,12.482948566947,1051.43427689457,0.0,1.0
1996-10-04,1.25,1.25,1.25,1.25,0,12.482948566947,12.482948566947,12.482948566947,12.482948566947,0,0.0,1.0
1996-10-07,1.25,1.25,1.25,1.25,0,12.482948566947,12.482948566947,12.482948566947,12.482948566947,0,0.0,1.0
1996-10-08,1.19,1.19,1.19,1.19,0,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,0,0.0,1.0
1996-10-09,1.25,1.25,1.19,1.19,0,12.482948566947,12.482948566947,11.8837670357335,11.8837670357335,0,0.0,1.0
1996-10-10,1.31,1.31,1.31,1.31,1500,13.0821300981604,13.0821300981604,13.0821300981604,13.0821300981604,150.204896699225,0.0,1.0
1996-10-11,1.31,1.31,1.31,1.31,0,13.0821300981604,13.0821300981604,13.0821300981604,13.0821300981604,0,0.0,1.0
1996-10-14,1.19,1.19,1.19,1.19,0,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,0,0.0,1.0
1996-10-15,1.38,1.38,1.19,1.19,15000,13.7811752179095,13.7811752179095,11.8837670357335,11.8837670357335,1502.04896699224,0.0,1.0
1996-10-16,1.38,1.38,1.38,1.38,0,13.7811752179095,13.7811752179095,13.7811752179095,13.7811752179095,0,0.0,1.0
1996-10-17,1.38,1.38,1.38,1.38,0,13.7811752179095,13.7811752179095,13.7811752179095,13.7811752179095,0,0.0,1.0
1996-10-18,1.25,1.25,1.25,1.25,3000,12.482948566947,12.482948566947,12.482948566947,12.482948566947,300.409793398448,0.0,1.0
1996-10-21,1.25,1.25,1.25,1.25,0,12.482948566947,12.482948566947,12.482948566947,12.482948566947,0,0.0,1.0
1996-10-22,1.06,1.25,1.06,1.25,16500,10.585540384771,12.482948566947,10.585540384771,12.482948566947,1652.25386369147,0.0,1.0
1996-10-23,1.13,1.13,1.06,1.06,3000,11.2845855045201,11.2845855045201,10.585540384771,10.585540384771,300.409793398448,0.0,1.0
1996-10-24,1.0,1.19,1.0,1.19,4500,9.98635885355759,11.8837670357335,9.98635885355759,11.8837670357335,450.614690097672,0.0,1.0
1996-10-25,1.0,1.0,1.0,1.0,3000,9.98635885355759,9.98635885355759,9.98635885355759,9.98635885355759,300.409793398448,0.0,1.0
1996-10-28,1.0,1.0,1.0,1.0,0,9.98635885355759,9.98635885355759,9.98635885355759,9.98635885355759,0,0.0,1.0
1996-10-29,1.0,1.0,0.91,0.91,3000,9.98635885355759,9.98635885355759,9.0875865567374,9.0875865567374,300.409793398448,0.0,1.0
1996-10-30,1.06,1.13,0.88,0.88,19500,10.585540384771,11.2845855045201,8.78799579113068,8.78799579113068,1952.66365708992,0.0,1.0
1996-10-31,1.25,1.31,1.06,1.13,100500,12.482948566947,13.0821300981604,10.585540384771,11.2845855045201,10063.728078848,0.0,1.0
1996-11-01,1.28,1.28,1.19,1.28,40500,12.7825393325537,12.7825393325537,11.8837670357335,12.7825393325537,4055.53221087906,0.0,1.0
1996-11-04,1.28,1.28,1.28,1.28,0,12.7825393325537,12.7825393325537,12.7825393325537,12.7825393325537,0,0.0,1.0
1996-11-05,1.28,1.28,1.28,1.28,0,12.7825393325537,12.7825393325537,12.7825393325537,12.7825393325537,0,0.0,1.0
1996-11-06,1.28,1.28,1.19,1.28,10500,12.7825393325537,12.7825393325537,11.8837670357335,12.7825393325537,1051.43427689457,0.0,1.0
1996-11-07,1.22,1.25,1.22,1.25,12000,12.1833578013403,12.482948566947,12.1833578013403,12.482948566947,1201.63917359379,0.0,1.0
1996-11-08,1.22,1.22,1.22,1.22,0,12.1833578013403,12.1833578013403,12.1833578013403,12.1833578013403,0,0.0,1.0
1996-11-11,1.19,1.19,1.19,1.19,0,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,0,0.0,1.0
1996-11-12,1.19,1.19,1.19,1.19,0,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,0,0.0,1.0
1996-11-13,1.19,1.19,1.19,1.19,0,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,0,0.0,1.0
1996-11-14,1.19,1.19,1.19,1.19,0,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,0,0.0,1.0
1996-11-15,1.19,1.19,1.19,1.19,0,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,0,0.0,1.0
1996-11-18,1.19,1.19,1.19,1.19,0,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,0,0.0,1.0
1996-11-19,1.19,1.19,1.19,1.19,1500,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,150.204896699225,0.0,1.0
1996-11-20,1.19,1.19,1.19,1.19,1500,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,150.204896699225,0.0,1.0
1996-11-21,1.19,1.19,1.19,1.19,0,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,0,0.0,1.0
1996-11-22,1.22,1.22,1.19,1.19,9000,12.1833578013403,12.1833578013403,11.8837670357335,11.8837670357335,901.229380195342,0.0,1.0
1996-11-25,1.19,1.19,1.19,1.19,3000,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,300.409793398449,0.0,1.0
1996-11-26,1.13,1.22,1.13,1.22,31500,11.2845855045201,12.1833578013403,11.2845855045201,12.1833578013403,3154.3028306837,0.0,1.0
1996-11-27,1.13,1.13,1.13,1.13,0,11.2845855045201,11.2845855045201,11.2845855045201,11.2845855045201,0,0.0,1.0
1996-11-29,1.13,1.13,1.13,1.13,4500,11.2845855045201,11.2845855045201,11.2845855045201,11.2845855045201,450.614690097671,0.0,1.0
1996-12-02,1.0,1.13,1.0,1.13,9000,9.98635885355759,11.2845855045201,9.98635885355759,11.2845855045201,901.229380195345,0.0,1.0
1996-12-03,1.0,1.0,1.0,1.0,0,9.98635885355759,9.98635885355759,9.98635885355759,9.98635885355759,0,0.0,1.0
1996-12-04,1.0,1.0,0.91,0.91,3000,9.98635885355759,9.98635885355759,9.0875865567374,9.0875865567374,300.409793398448,0.0,1.0
1996-12-05,1.02,1.02,0.91,0.91,3000,10.1860860306287,10.1860860306287,9.0875865567374,9.0875865567374,300.409793398449,0.0,1.0
1996-12-06,1.06,1.06,1.06,1.06,1500,10.585540384771,10.585540384771,10.585540384771,10.585540384771,150.204896699225,0.0,1.0
1996-12-09,0.94,0.94,0.94,0.94,1500,9.38717732234413,9.38717732234413,9.38717732234413,9.38717732234413,150.204896699224,0.0,1.0
1996-12-10,1.0,1.0,0.94,0.94,12000,9.98635885355759,9.98635885355759,9.38717732234413,9.38717732234413,1201.63917359379,0.0,1.0
1996-12-11,1.06,1.06,0.94,1.06,31500,10.585540384771,10.585540384771,9.38717732234413,10.585540384771,3154.30283068372,0.0,1.0
1996-12-12,0.94,0.94,0.94,0.94,4500,9.38717732234413,9.38717732234413,9.38717732234413,9.38717732234413,450.614690097673,0.0,1.0
1996-12-13,0.94,0.94,0.94,0.94,0,9.38717732234413,9.38717732234413,9.38717732234413,9.38717732234413,0,0.0,1.0
1996-12-16,0.97,1.0,0.94,0.94,13500,9.68676808795086,9.98635885355759,9.38717732234413,9.38717732234413,1351.84407029302,0.0,1.0
1996-12-17,0.97,0.97,0.97,0.97,1500,9.68676808795086,9.68676808795086,9.68676808795086,9.68676808795086,150.204896699224,0.0,1.0
1996-12-18,0.97,1.0,0.97,0.97,10500,9.68676808795086,9.98635885355759,9.68676808795086,9.68676808795086,1051.43427689457,0.0,1.0
1996-12-19,0.97,1.0,0.97,0.97,1500,9.68676808795086,9.98635885355759,9.68676808795086,9.68676808795086,150.204896699224,0.0,1.0
1996-12-20,0.91,1.03,0.91,1.03,6000,9.0875865567374,10.2859496191643,9.0875865567374,10.2859496191643,600.819586796897,0.0,1.0
1996-12-23,0.91,0.91,0.91,0.91,0,9.0875865567374,9.0875865567374,9.0875865567374,9.0875865567374,0,0.0,1.0
1996-12-24,0.91,0.91,0.91,0.91,0,9.0875865567374,9.0875865567374,9.0875865567374,9.0875865567374,0,0.0,1.0
1996-12-26,0.91,0.91,0.91,0.91,12000,9.0875865567374,9.0875865567374,9.0875865567374,9.0875865567374,1201.63917359379,0.0,1.0
1996-12-27,0.91,0.91,0.91,0.91,1500,9.0875865567374,9.0875865567374,9.0875865567374,9.0875865567374,150.204896699224,0.0,1.0
1996-12-30,0.91,0.91,0.91,0.91,6000,9.0875865567374,9.0875865567374,9.0875865567374,9.0875865567374,600.819586796897,0.0,1.0
1996-12-31,0.97,0.97,0.97,0.97,1500,9.68676808795086,9.68676808795086,9.68676808795086,9.68676808795086,150.204896699224,0.0,1.0
1997-01-02,0.91,0.91,0.91,0.91,1500,9.0875865567374,9.0875865567374,9.0875865567374,9.0875865567374,150.204896699224,0.0,1.0
1997-01-03,0.91,0.91,0.91,0.91,0,9.0875865567374,9.0875865567374,9.0875865567374,9.0875865567374,0,0.0,1.0
1997-01-06,0.91,0.91,0.91,0.91,1500,9.0875865567374,9.0875865567374,9.0875865567374,9.0875865567374,150.204896699224,0.0,1.0
1997-01-07,0.91,0.91,0.91,0.91,1500,9.0875865567374,9.0875865567374,9.0875865567374,9.0875865567374,150.204896699224,0.0,1.0
1997-01-08,1.0,1.0,0.91,0.91,15000,9.98635885355759,9.98635885355759,9.0875865567374,9.0875865567374,1502.04896699224,0.0,1.0
1997-01-09,0.97,0.97,0.97,0.97,0,9.68676808795086,9.68676808795086,9.68676808795086,9.68676808795086,0,0.0,1.0
1997-01-10,0.97,1.03,0.97,0.97,6000,9.68676808795086,10.2859496191643,9.68676808795086,9.68676808795086,600.819586796897,0.0,1.0
1997-01-13,0.97,0.97,0.97,0.97,0,9.68676808795086,9.68676808795086,9.68676808795086,9.68676808795086,0,0.0,1.0
1997-01-14,1.0,1.0,0.97,1.0,3000,9.98635885355759,9.98635885355759,9.68676808795086,9.98635885355759,300.409793398448,0.0,1.0
1997-01-15,0.97,1.0,0.97,1.0,3000,9.68676808795086,9.98635885355759,9.68676808795086,9.98635885355759,300.409793398448,0.0,1.0
1997-01-16,0.97,0.97,0.97,0.97,0,9.68676808795086,9.68676808795086,9.68676808795086,9.68676808795086,0,0.0,1.0
1997-01-17,1.0,1.0,0.97,0.97,30000,9.98635885355759,9.98635885355759,9.68676808795086,9.68676808795086,3004.09793398448,0.0,1.0
1997-01-20,1.0,1.0,1.0,1.0,0,9.98635885355759,9.98635885355759,9.98635885355759,9.98635885355759,0,0.0,1.0
1997-01-21,0.94,0.94,0.94,0.94,0,9.38717732234413,9.38717732234413,9.38717732234413,9.38717732234413,0,0.0,1.0
1997-01-22,0.81,0.94,0.81,0.94,33000,8.08895067138165,9.38717732234413,8.08895067138165,9.38717732234413,3304.50772738293,0.0,1.0
1997-01-23,0.78,0.78,0.78,0.78,0,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,0,0.0,1.0
1997-01-24,0.84,0.84,0.84,0.84,4500,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,450.614690097673,0.0,1.0
1997-01-27,0.88,0.88,0.78,0.78,10500,8.78799579113068,8.78799579113068,7.78935990577492,7.78935990577492,1051.43427689457,0.0,1.0
1997-01-28,0.88,0.97,0.88,0.88,27000,8.78799579113068,9.68676808795086,8.78799579113068,8.78799579113068,2703.68814058603,0.0,1.0
1997-01-29,1.0,1.0,1.0,1.0,0,9.98635885355759,9.98635885355759,9.98635885355759,9.98635885355759,0,0.0,1.0
1997-01-30,1.03,1.03,0.94,0.94,0,10.2859496191643,10.2859496191643,9.38717732234413,9.38717732234413,0,0.0,1.0
1997-01-31,1.03,1.03,0.94,0.94,9000,10.2859496191643,10.2859496191643,9.38717732234413,9.38717732234413,901.229380195346,0.0,1.0
1997-02-03,0.94,0.94,0.94,0.94,0,9.38717732234413,9.38717732234413,9.38717732234413,9.38717732234413,0,0.0,1.0
1997-02-04,0.94,0.94,0.94,0.94,0,9.38717732234413,9.38717732234413,9.38717732234413,9.38717732234413,0,0.0,1.0
1997-02-05,1.0,1.0,0.91,0.91,1500,9.98635885355759,9.98635885355759,9.0875865567374,9.0875865567374,150.204896699224,0.0,1.0
1997-02-06,1.0,1.0,1.0,1.0,0,9.98635885355759,9.98635885355759,9.98635885355759,9.98635885355759,0,0.0,1.0
1997-02-07,1.0,1.0,1.0,1.0,0,9.98635885355759,9.98635885355759,9.98635885355759,9.98635885355759,0,0.0,1.0
1997-02-10,1.0,1.0,1.0,1.0,0,9.98635885355759,9.98635885355759,9.98635885355759,9.98635885355759,0,0.0,1.0
1997-02-11,0.91,1.0,0.91,0.91,10500,9.0875865567374,9.98635885355759,9.0875865567374,9.0875865567374,1051.43427689457,0.0,1.0
1997-02-12,0.89,0.89,0.89,0.89,0,8.88785937966625,8.88785937966625,8.88785937966625,8.88785937966625,0,0.0,1.0
1997-02-13,0.89,0.89,0.89,0.89,0,8.88785937966625,8.88785937966625,8.88785937966625,8.88785937966625,0,0.0,1.0
1997-02-14,1.0,1.02,0.92,0.92,13500,9.98635885355759,10.1860860306287,9.18745014527298,9.18745014527298,1351.84407029302,0.0,1.0
1997-02-18,1.0,1.0,0.92,0.92,3000,9.98635885355759,9.98635885355759,9.18745014527298,9.18745014527298,300.409793398448,0.0,1.0
1997-02-19,0.92,0.92,0.92,0.92,0,9.18745014527298,9.18745014527298,9.18745014527298,9.18745014527298,0,0.0,1.0
1997-02-20,0.92,0.92,0.92,0.92,0,9.18745014527298,9.18745014527298,9.18745014527298,9.18745014527298,0,0.0,1.0
1997-02-21,0.92,0.92,0.92,0.92,0,9.18745014527298,9.18745014527298,9.18745014527298,9.18745014527298,0,0.0,1.0
1997-02-24,0.98,1.0,0.89,1.0,73500,9.78663167648644,9.98635885355759,8.88785937966625,9.98635885355759,7360.03993826198,0.0,1.0
1997-02-25,0.92,0.95,0.89,0.95,22500,9.18745014527298,9.48704091087971,8.88785937966625,9.48704091087971,2253.07345048836,0.0,1.0
1997-02-26,0.89,0.92,0.89,0.92,4500,8.88785937966625,9.18745014527298,8.88785937966625,9.18745014527298,450.614690097673,0.0,1.0
1997-02-27,0.89,0.89,0.8,0.89,33000,8.88785937966625,8.88785937966625,7.98908708284607,8.88785937966625,3304.50772738293,0.0,1.0
1997-02-28,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1997-03-03,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1997-03-04,0.89,0.89,0.89,0.89,28500,8.88785937966625,8.88785937966625,8.88785937966625,8.88785937966625,2853.89303728526,0.0,1.0
1997-03-05,0.89,0.89,0.89,0.89,15000,8.88785937966625,8.88785937966625,8.88785937966625,8.88785937966625,1502.04896699224,0.0,1.0
1997-03-06,0.89,0.89,0.89,0.89,0,8.88785937966625,8.88785937966625,8.88785937966625,8.88785937966625,0,0.0,1.0
1997-03-07,0.8,0.8,0.8,0.8,1500,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,150.204896699224,0.0,1.0
1997-03-10,0.8,0.8,0.8,0.8,0,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,0,0.0,1.0
1997-03-11,0.77,0.77,0.77,0.77,0,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,0,0.0,1.0
1997-03-12,0.77,0.89,0.77,0.77,10500,7.68949631723934,8.88785937966625,7.68949631723934,7.68949631723934,1051.43427689457,0.0,1.0
1997-03-13,0.94,0.94,0.91,0.91,28500,9.38717732234413,9.38717732234413,9.0875865567374,9.0875865567374,2853.89303728526,0.0,1.0
1997-03-14,0.84,0.91,0.84,0.91,10500,8.38854143698837,9.0875865567374,8.38854143698837,9.0875865567374,1051.43427689457,0.0,1.0
1997-03-17,0.88,0.94,0.88,0.89,106500,8.78799579113068,9.38717732234413,8.78799579113068,8.88785937966625,10664.5476656449,0.0,1.0
1997-03-18,0.88,0.88,0.88,0.88,1500,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,150.204896699224,0.0,1.0
1997-03-19,0.95,0.95,0.88,0.88,1500,9.48704091087971,9.48704091087971,8.78799579113068,8.78799579113068,150.204896699224,0.0,1.0
1997-03-20,0.95,0.95,0.95,0.95,0,9.48704091087971,9.48704091087971,9.48704091087971,9.48704091087971,0,0.0,1.0
1997-03-21,0.95,0.95,0.95,0.95,0,9.48704091087971,9.48704091087971,9.48704091087971,9.48704091087971,0,0.0,1.0
1997-03-24,0.88,0.88,0.88,0.88,1500,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,150.204896699224,0.0,1.0
1997-03-25,0.92,0.92,0.92,0.92,1500,9.18745014527298,9.18745014527298,9.18745014527298,9.18745014527298,150.204896699224,0.0,1.0
1997-03-26,0.92,0.92,0.92,0.92,0,9.18745014527298,9.18745014527298,9.18745014527298,9.18745014527298,0,0.0,1.0
1997-03-27,0.92,0.92,0.92,0.92,0,9.18745014527298,9.18745014527298,9.18745014527298,9.18745014527298,0,0.0,1.0
1997-03-31,0.88,0.88,0.88,0.88,18000,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,1802.45876039069,0.0,1.0
1997-04-01,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1997-04-02,0.83,0.83,0.83,0.83,9000,8.2886778484528,8.2886778484528,8.2886778484528,8.2886778484528,901.229380195345,0.0,1.0
1997-04-03,0.88,0.88,0.88,0.88,1500,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,150.204896699224,0.0,1.0
1997-04-04,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1997-04-07,0.8,0.8,0.8,0.8,0,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,0,0.0,1.0
1997-04-08,0.8,0.8,0.8,0.8,1500,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,150.204896699224,0.0,1.0
1997-04-09,0.77,0.8,0.77,0.8,12000,7.68949631723934,7.98908708284607,7.68949631723934,7.98908708284607,1201.63917359379,0.0,1.0
1997-04-10,0.77,0.77,0.77,0.77,0,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,0,0.0,1.0
1997-04-11,0.77,0.77,0.77,0.77,0,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,0,0.0,1.0
1997-04-14,0.7,0.8,0.7,0.8,3000,6.99045119749031,7.98908708284607,6.99045119749031,7.98908708284607,300.409793398448,0.0,1.0
1997-04-15,0.7,0.7,0.7,0.7,0,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,0,0.0,1.0
1997-04-16,0.83,0.83,0.83,0.83,0,8.2886778484528,8.2886778484528,8.2886778484528,8.2886778484528,0,0.0,1.0
1997-04-17,0.7,0.7,0.7,0.7,1500,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,150.204896699224,0.0,1.0
1997-04-18,0.7,0.7,0.7,0.7,0,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,0,0.0,1.0
1997-04-21,0.67,0.67,0.67,0.67,3000,6.69086043188358,6.69086043188358,6.69086043188358,6.69086043188358,300.409793398448,0.0,1.0
1997-04-22,0.8,0.8,0.63,0.63,4500,7.98908708284607,7.98908708284607,6.29140607774128,6.29140607774128,450.614690097673,0.0,1.0
1997-04-23,0.8,0.8,0.8,0.8,0,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,0,0.0,1.0
1997-04-24,0.8,0.8,0.8,0.8,0,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,0,0.0,1.0
1997-04-25,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1997-04-28,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1997-04-29,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1997-04-30,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1997-05-01,0.63,0.63,0.63,0.63,4500,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,450.614690097672,0.0,1.0
1997-05-02,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1997-05-05,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1997-05-06,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1997-05-07,0.63,0.63,0.63,0.63,1500,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,150.204896699224,0.0,1.0
1997-05-08,0.75,0.75,0.75,0.75,3000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,300.409793398448,0.0,1.0
1997-05-09,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1997-05-12,0.63,0.63,0.63,0.63,1500,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,150.204896699224,0.0,1.0
1997-05-13,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1997-05-14,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1997-05-15,0.67,0.75,0.67,0.75,18000,6.69086043188358,7.48976914016819,6.69086043188358,7.48976914016819,1802.45876039069,0.0,1.0
1997-05-16,0.63,0.63,0.63,0.63,1500,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,150.204896699224,0.0,1.0
1997-05-19,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1997-05-20,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1997-05-21,0.55,0.75,0.5,0.75,586500,5.49249736945667,7.48976914016819,4.99317942677879,7.48976914016819,58730.1146093967,0.0,1.0
1997-05-22,0.64,0.64,0.59,0.64,100500,6.39126966627686,6.39126966627686,5.89195172359898,6.39126966627686,10063.728078848,0.0,1.0
1997-05-23,0.7,0.7,0.64,0.64,6000,6.99045119749031,6.99045119749031,6.39126966627686,6.39126966627686,600.819586796897,0.0,1.0
1997-05-27,0.7,0.7,0.7,0.7,4500,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,450.614690097673,0.0,1.0
1997-05-28,0.64,0.7,0.64,0.7,16500,6.39126966627686,6.99045119749031,6.39126966627686,6.99045119749031,1652.25386369146,0.0,1.0
1997-05-29,0.83,0.83,0.7,0.7,144000,8.2886778484528,8.2886778484528,6.99045119749031,6.99045119749031,14419.6700831255,0.0,1.0
1997-05-30,0.83,0.83,0.77,0.83,49500,8.2886778484528,8.2886778484528,7.68949631723934,8.2886778484528,4956.7615910744,0.0,1.0
1997-06-02,0.83,0.83,0.77,0.83,34500,8.2886778484528,8.2886778484528,7.68949631723934,8.2886778484528,3454.71262408215,0.0,1.0
1997-06-03,0.83,0.83,0.83,0.83,0,8.2886778484528,8.2886778484528,8.2886778484528,8.2886778484528,0,0.0,1.0
1997-06-04,0.92,0.92,0.83,0.83,49500,9.18745014527298,9.18745014527298,8.2886778484528,8.2886778484528,4956.7615910744,0.0,1.0
1997-06-05,0.92,0.92,0.92,0.92,0,9.18745014527298,9.18745014527298,9.18745014527298,9.18745014527298,0,0.0,1.0
1997-06-06,0.89,0.89,0.89,0.89,4500,8.88785937966625,8.88785937966625,8.88785937966625,8.88785937966625,450.614690097673,0.0,1.0
1997-06-09,0.92,0.92,0.92,0.92,3000,9.18745014527298,9.18745014527298,9.18745014527298,9.18745014527298,300.409793398448,0.0,1.0
1997-06-10,0.88,0.92,0.88,0.92,9000,8.78799579113068,9.18745014527298,8.78799579113068,9.18745014527298,901.229380195345,0.0,1.0
1997-06-11,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1997-06-12,0.88,0.88,0.88,0.88,6000,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,600.819586796896,0.0,1.0
1997-06-13,0.83,0.83,0.83,0.83,4500,8.2886778484528,8.2886778484528,8.2886778484528,8.2886778484528,450.614690097672,0.0,1.0
1997-06-16,0.8,0.89,0.8,0.89,18000,7.98908708284607,8.88785937966625,7.98908708284607,8.88785937966625,1802.45876039069,0.0,1.0
1997-06-17,0.77,0.83,0.77,0.83,22500,7.68949631723934,8.2886778484528,7.68949631723934,8.2886778484528,2253.07345048836,0.0,1.0
1997-06-18,0.83,0.83,0.83,0.83,39000,8.2886778484528,8.2886778484528,8.2886778484528,8.2886778484528,3905.32731417983,0.0,1.0
1997-06-19,0.83,0.83,0.8,0.83,9000,8.2886778484528,8.2886778484528,7.98908708284607,8.2886778484528,901.229380195345,0.0,1.0
1997-06-20,0.77,0.83,0.77,0.83,87000,7.68949631723934,8.2886778484528,7.68949631723934,8.2886778484528,8711.884008555,0.0,1.0
1997-06-23,0.88,0.88,0.83,0.83,27000,8.78799579113068,8.78799579113068,8.2886778484528,8.2886778484528,2703.68814058603,0.0,1.0
1997-06-24,0.8,0.88,0.8,0.88,9000,7.98908708284607,8.78799579113068,7.98908708284607,8.78799579113068,901.229380195345,0.0,1.0
1997-06-25,0.8,0.83,0.8,0.83,49500,7.98908708284607,8.2886778484528,7.98908708284607,8.2886778484528,4956.7615910744,0.0,1.0
1997-06-26,0.83,0.83,0.83,0.83,1500,8.2886778484528,8.2886778484528,8.2886778484528,8.2886778484528,150.204896699224,0.0,1.0
1997-06-27,0.8,0.83,0.8,0.8,43500,7.98908708284607,8.2886778484528,7.98908708284607,7.98908708284607,4355.9420042775,0.0,1.0
1997-06-30,0.77,0.88,0.77,0.8,52500,7.68949631723934,8.78799579113068,7.68949631723934,7.98908708284607,5257.17138447285,0.0,1.0
1997-07-01,0.77,0.77,0.77,0.77,0,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,0,0.0,1.0
1997-07-02,0.77,0.77,0.77,0.77,0,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,0,0.0,1.0
1997-07-03,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1997-07-07,0.8,0.8,0.77,0.8,6000,7.98908708284607,7.98908708284607,7.68949631723934,7.98908708284607,600.819586796897,0.0,1.0
1997-07-08,0.8,0.8,0.8,0.8,1500,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,150.204896699224,0.0,1.0
1997-07-09,0.7,0.77,0.7,0.77,48000,6.99045119749031,7.68949631723934,6.99045119749031,7.68949631723934,4806.55669437517,0.0,1.0
1997-07-10,0.7,0.75,0.7,0.75,15000,6.99045119749031,7.48976914016819,6.99045119749031,7.48976914016819,1502.04896699224,0.0,1.0
1997-07-11,0.7,0.75,0.64,0.75,18000,6.99045119749031,7.48976914016819,6.39126966627686,7.48976914016819,1802.45876039069,0.0,1.0
1997-07-14,0.64,0.75,0.64,0.64,3000,6.39126966627686,7.48976914016819,6.39126966627686,6.39126966627686,300.409793398448,0.0,1.0
1997-07-15,0.67,0.75,0.67,0.75,6000,6.69086043188358,7.48976914016819,6.69086043188358,7.48976914016819,600.819586796897,0.0,1.0
1997-07-16,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1997-07-17,0.75,0.75,0.75,0.75,3000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,300.409793398448,0.0,1.0
1997-07-18,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1997-07-21,0.75,0.75,0.67,0.75,19500,7.48976914016819,7.48976914016819,6.69086043188358,7.48976914016819,1952.66365708991,0.0,1.0
1997-07-22,0.7,0.75,0.7,0.7,3000,6.99045119749031,7.48976914016819,6.99045119749031,6.99045119749031,300.409793398448,0.0,1.0
1997-07-23,0.7,0.7,0.7,0.7,0,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,0,0.0,1.0
1997-07-24,0.7,0.7,0.7,0.7,0,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,0,0.0,1.0
1997-07-25,0.75,0.8,0.75,0.75,10500,7.48976914016819,7.98908708284607,7.48976914016819,7.48976914016819,1051.43427689457,0.0,1.0
1997-07-28,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1997-07-29,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1997-07-30,0.75,0.75,0.75,0.75,3000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,300.409793398448,0.0,1.0
1997-07-31,0.75,0.8,0.75,0.8,33000,7.48976914016819,7.98908708284607,7.48976914016819,7.98908708284607,3304.50772738293,0.0,1.0
1997-08-01,0.75,0.75,0.75,0.75,28500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,2853.89303728526,0.0,1.0
1997-08-04,0.8,0.8,0.8,0.8,0,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,0,0.0,1.0
1997-08-05,0.8,0.8,0.8,0.8,0,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,0,0.0,1.0
1997-08-06,0.7,0.8,0.7,0.8,51000,6.99045119749031,7.98908708284607,6.99045119749031,7.98908708284607,5106.96648777362,0.0,1.0
1997-08-07,0.77,0.77,0.77,0.77,1500,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,150.204896699224,0.0,1.0
1997-08-08,0.77,0.77,0.77,0.77,0,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,0,0.0,1.0
1997-08-11,0.77,0.77,0.77,0.77,0,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,0,0.0,1.0
1997-08-12,0.7,0.77,0.7,0.77,18000,6.99045119749031,7.68949631723934,6.99045119749031,7.68949631723934,1802.45876039069,0.0,1.0
1997-08-13,0.77,0.77,0.67,0.67,58500,7.68949631723934,7.68949631723934,6.69086043188358,6.69086043188358,5857.99097126974,0.0,1.0
1997-08-14,0.77,0.77,0.77,0.77,0,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,0,0.0,1.0
1997-08-15,0.77,0.77,0.77,0.77,3000,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,300.409793398448,0.0,1.0
1997-08-18,0.77,0.8,0.77,0.8,4500,7.68949631723934,7.98908708284607,7.68949631723934,7.98908708284607,450.614690097673,0.0,1.0
1997-08-19,0.8,0.8,0.7,0.7,3000,7.98908708284607,7.98908708284607,6.99045119749031,6.99045119749031,300.409793398448,0.0,1.0
1997-08-20,0.8,0.8,0.8,0.8,0,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,0,0.0,1.0
1997-08-21,0.8,0.8,0.8,0.8,0,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,0,0.0,1.0
1997-08-22,1.0,1.08,0.75,0.8,73500,9.98635885355759,10.7852675618422,7.48976914016819,7.98908708284607,7360.03993826198,0.0,1.0
1997-08-25,1.0,1.0,1.0,1.0,7500,9.98635885355759,9.98635885355759,9.98635885355759,9.98635885355759,751.024483496121,0.0,1.0
1997-08-26,0.92,0.92,0.92,0.92,0,9.18745014527298,9.18745014527298,9.18745014527298,9.18745014527298,0,0.0,1.0
1997-08-27,0.92,1.0,0.92,0.92,7500,9.18745014527298,9.98635885355759,9.18745014527298,9.18745014527298,751.024483496121,0.0,1.0
1997-08-28,0.98,0.98,0.92,0.92,12000,9.78663167648644,9.78663167648644,9.18745014527298,9.18745014527298,1201.63917359379,0.0,1.0
1997-08-29,0.92,1.0,0.89,0.89,9000,9.18745014527298,9.98635885355759,8.88785937966625,8.88785937966625,901.229380195345,0.0,1.0
1997-09-02,0.92,0.92,0.92,0.92,0,9.18745014527298,9.18745014527298,9.18745014527298,9.18745014527298,0,0.0,1.0
1997-09-03,0.95,0.95,0.95,0.95,0,9.48704091087971,9.48704091087971,9.48704091087971,9.48704091087971,0,0.0,1.0
1997-09-04,0.95,0.95,0.95,0.95,0,9.48704091087971,9.48704091087971,9.48704091087971,9.48704091087971,0,0.0,1.0
1997-09-05,0.95,0.95,0.95,0.95,0,9.48704091087971,9.48704091087971,9.48704091087971,9.48704091087971,0,0.0,1.0
1997-09-08,0.95,0.95,0.89,0.95,58500,9.48704091087971,9.48704091087971,8.88785937966625,9.48704091087971,5857.99097126974,0.0,1.0
1997-09-09,0.89,0.95,0.88,0.95,51000,8.88785937966625,9.48704091087971,8.78799579113068,9.48704091087971,5106.96648777362,0.0,1.0
1997-09-10,0.88,0.88,0.88,0.88,1500,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,150.204896699224,0.0,1.0
1997-09-11,0.88,0.92,0.88,0.92,7500,8.78799579113068,9.18745014527298,8.78799579113068,9.18745014527298,751.024483496121,0.0,1.0
1997-09-12,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1997-09-15,0.92,0.92,0.88,0.88,24000,9.18745014527298,9.18745014527298,8.78799579113068,8.78799579113068,2403.27834718759,0.0,1.0
1997-09-16,0.89,0.92,0.89,0.89,7500,8.88785937966625,9.18745014527298,8.88785937966625,8.88785937966625,751.024483496121,0.0,1.0
1997-09-17,0.89,0.89,0.89,0.89,0,8.88785937966625,8.88785937966625,8.88785937966625,8.88785937966625,0,0.0,1.0
1997-09-18,0.89,0.89,0.89,0.89,0,8.88785937966625,8.88785937966625,8.88785937966625,8.88785937966625,0,0.0,1.0
1997-09-19,0.89,0.92,0.89,0.92,3000,8.88785937966625,9.18745014527298,8.88785937966625,9.18745014527298,300.409793398448,0.0,1.0
1997-09-22,0.88,0.89,0.88,0.89,3000,8.78799579113068,8.88785937966625,8.78799579113068,8.88785937966625,300.409793398448,0.0,1.0
1997-09-23,0.8,0.92,0.8,0.92,55500,7.98908708284607,9.18745014527298,7.98908708284607,9.18745014527298,5557.58117787129,0.0,1.0
1997-09-24,0.77,0.88,0.77,0.88,6000,7.68949631723934,8.78799579113068,7.68949631723934,8.78799579113068,600.819586796897,0.0,1.0
1997-09-25,0.67,0.83,0.67,0.83,13500,6.69086043188358,8.2886778484528,6.69086043188358,8.2886778484528,1351.84407029302,0.0,1.0
1997-09-26,0.88,0.88,0.8,0.8,33000,8.78799579113068,8.78799579113068,7.98908708284607,7.98908708284607,3304.50772738293,0.0,1.0
1997-09-29,0.67,0.83,0.67,0.83,30000,6.69086043188358,8.2886778484528,6.69086043188358,8.2886778484528,3004.09793398448,0.0,1.0
1997-09-30,0.8,0.8,0.7,0.8,16500,7.98908708284607,7.98908708284607,6.99045119749031,7.98908708284607,1652.25386369147,0.0,1.0
1997-10-01,0.8,0.8,0.75,0.8,13500,7.98908708284607,7.98908708284607,7.48976914016819,7.98908708284607,1351.84407029302,0.0,1.0
1997-10-02,0.8,0.8,0.8,0.8,21000,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,2102.86855378914,0.0,1.0
1997-10-03,0.75,0.8,0.75,0.8,28500,7.48976914016819,7.98908708284607,7.48976914016819,7.98908708284607,2853.89303728526,0.0,1.0
1997-10-06,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1997-10-07,0.75,0.8,0.75,0.8,22500,7.48976914016819,7.98908708284607,7.48976914016819,7.98908708284607,2253.07345048836,0.0,1.0
1997-10-08,0.88,0.88,0.75,0.8,76500,8.78799579113068,8.78799579113068,7.48976914016819,7.98908708284607,7660.44973166043,0.0,1.0
1997-10-09,0.83,0.83,0.83,0.83,0,8.2886778484528,8.2886778484528,8.2886778484528,8.2886778484528,0,0.0,1.0
1997-10-10,0.92,0.92,0.83,0.92,12000,9.18745014527298,9.18745014527298,8.2886778484528,9.18745014527298,1201.63917359379,0.0,1.0
1997-10-13,0.89,1.0,0.89,1.0,9000,8.88785937966625,9.98635885355759,8.88785937966625,9.98635885355759,901.229380195345,0.0,1.0
1997-10-14,0.89,0.89,0.89,0.89,0,8.88785937966625,8.88785937966625,8.88785937966625,8.88785937966625,0,0.0,1.0
1997-10-15,0.88,0.92,0.88,0.89,15000,8.78799579113068,9.18745014527298,8.78799579113068,8.88785937966625,1502.04896699224,0.0,1.0
1997-10-16,0.88,0.89,0.88,0.89,7500,8.78799579113068,8.88785937966625,8.78799579113068,8.88785937966625,751.024483496121,0.0,1.0
1997-10-17,0.88,0.88,0.88,0.88,1500,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,150.204896699224,0.0,1.0
1997-10-20,0.89,0.89,0.88,0.88,27000,8.88785937966625,8.88785937966625,8.78799579113068,8.78799579113068,2703.68814058604,0.0,1.0
1997-10-21,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1997-10-22,0.88,0.92,0.75,0.92,31500,8.78799579113068,9.18745014527298,7.48976914016819,9.18745014527298,3154.30283068371,0.0,1.0
1997-10-23,0.88,0.92,0.75,0.92,58500,8.78799579113068,9.18745014527298,7.48976914016819,9.18745014527298,5857.99097126974,0.0,1.0
1997-10-24,0.83,0.83,0.83,0.83,0,8.2886778484528,8.2886778484528,8.2886778484528,8.2886778484528,0,0.0,1.0
1997-10-27,0.75,0.88,0.75,0.83,70500,7.48976914016819,8.78799579113068,7.48976914016819,8.2886778484528,7059.63014486354,0.0,1.0
1997-10-28,0.75,0.75,0.75,0.75,27000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,2703.68814058603,0.0,1.0
1997-10-29,0.75,0.77,0.75,0.75,27000,7.48976914016819,7.68949631723934,7.48976914016819,7.48976914016819,2703.68814058603,0.0,1.0
1997-10-30,0.7,0.77,0.7,0.7,78000,6.99045119749031,7.68949631723934,6.99045119749031,6.99045119749031,7810.65462835966,0.0,1.0
1997-10-31,0.7,0.77,0.7,0.77,1500,6.99045119749031,7.68949631723934,6.99045119749031,7.68949631723934,150.204896699224,0.0,1.0
1997-11-03,0.77,0.77,0.7,0.77,4500,7.68949631723934,7.68949631723934,6.99045119749031,7.68949631723934,450.614690097673,0.0,1.0
1997-11-04,0.8,0.8,0.75,0.75,25500,7.98908708284607,7.98908708284607,7.48976914016819,7.48976914016819,2553.48324388681,0.0,1.0
1997-11-05,0.83,0.92,0.77,0.8,69000,8.2886778484528,9.18745014527298,7.68949631723934,7.98908708284607,6909.42524816431,0.0,1.0
1997-11-06,0.83,0.83,0.83,0.83,18000,8.2886778484528,8.2886778484528,8.2886778484528,8.2886778484528,1802.45876039069,0.0,1.0
1997-11-07,0.77,0.92,0.77,0.83,19500,7.68949631723934,9.18745014527298,7.68949631723934,8.2886778484528,1952.66365708991,0.0,1.0
1997-11-10,0.77,0.77,0.77,0.77,1500,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,150.204896699224,0.0,1.0
1997-11-11,0.77,0.77,0.77,0.77,0,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,0,0.0,1.0
1997-11-12,0.83,0.83,0.75,0.77,12000,8.2886778484528,8.2886778484528,7.48976914016819,7.68949631723934,1201.63917359379,0.0,1.0
1997-11-13,0.83,0.83,0.75,0.83,4500,8.2886778484528,8.2886778484528,7.48976914016819,8.2886778484528,450.614690097672,0.0,1.0
1997-11-14,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1997-11-17,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1997-11-18,0.75,0.8,0.75,0.8,42000,7.48976914016819,7.98908708284607,7.48976914016819,7.98908708284607,4205.73710757828,0.0,1.0
1997-11-19,0.67,0.67,0.67,0.67,10500,6.69086043188358,6.69086043188358,6.69086043188358,6.69086043188358,1051.43427689457,0.0,1.0
1997-11-20,0.75,0.75,0.75,0.75,4500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,450.614690097673,0.0,1.0
1997-11-21,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1997-11-24,0.67,0.67,0.67,0.67,0,6.69086043188358,6.69086043188358,6.69086043188358,6.69086043188358,0,0.0,1.0
1997-11-25,0.67,0.67,0.67,0.67,3000,6.69086043188358,6.69086043188358,6.69086043188358,6.69086043188358,300.409793398448,0.0,1.0
1997-11-26,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1997-11-28,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1997-12-01,0.67,0.67,0.67,0.67,4500,6.69086043188358,6.69086043188358,6.69086043188358,6.69086043188358,450.614690097673,0.0,1.0
1997-12-02,0.67,0.7,0.67,0.67,10500,6.69086043188358,6.99045119749031,6.69086043188358,6.69086043188358,1051.43427689457,0.0,1.0
1997-12-03,0.67,0.67,0.67,0.67,0,6.69086043188358,6.69086043188358,6.69086043188358,6.69086043188358,0,0.0,1.0
1997-12-04,0.75,0.75,0.67,0.75,51000,7.48976914016819,7.48976914016819,6.69086043188358,7.48976914016819,5106.96648777362,0.0,1.0
1997-12-05,0.75,0.75,0.75,0.75,4500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,450.614690097673,0.0,1.0
1997-12-08,0.8,0.8,0.75,0.75,4500,7.98908708284607,7.98908708284607,7.48976914016819,7.48976914016819,450.614690097673,0.0,1.0
1997-12-09,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1997-12-10,0.67,0.7,0.67,0.7,1500,6.69086043188358,6.99045119749031,6.69086043188358,6.99045119749031,150.204896699224,0.0,1.0
1997-12-11,0.67,0.67,0.67,0.67,1500,6.69086043188358,6.69086043188358,6.69086043188358,6.69086043188358,150.204896699224,0.0,1.0
1997-12-12,0.7,0.7,0.7,0.7,3000,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,300.409793398448,0.0,1.0
1997-12-15,0.7,0.7,0.7,0.7,1500,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,150.204896699224,0.0,1.0
1997-12-16,0.7,0.77,0.7,0.77,9000,6.99045119749031,7.68949631723934,6.99045119749031,7.68949631723934,901.229380195345,0.0,1.0
1997-12-17,0.7,0.75,0.7,0.75,3000,6.99045119749031,7.48976914016819,6.99045119749031,7.48976914016819,300.409793398448,0.0,1.0
1997-12-18,0.7,0.75,0.7,0.75,6000,6.99045119749031,7.48976914016819,6.99045119749031,7.48976914016819,600.819586796897,0.0,1.0
1997-12-19,0.7,0.75,0.7,0.7,10500,6.99045119749031,7.48976914016819,6.99045119749031,6.99045119749031,1051.43427689457,0.0,1.0
1997-12-22,0.7,0.75,0.7,0.7,54000,6.99045119749031,7.48976914016819,6.99045119749031,6.99045119749031,5407.37628117207,0.0,1.0
1997-12-23,0.75,0.75,0.7,0.7,48000,7.48976914016819,7.48976914016819,6.99045119749031,6.99045119749031,4806.55669437517,0.0,1.0
1997-12-24,0.75,0.75,0.75,0.75,10500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,1051.43427689457,0.0,1.0
1997-12-26,0.7,0.75,0.7,0.7,21000,6.99045119749031,7.48976914016819,6.99045119749031,6.99045119749031,2102.86855378914,0.0,1.0
1997-12-29,0.77,0.8,0.7,0.7,52500,7.68949631723934,7.98908708284607,6.99045119749031,6.99045119749031,5257.17138447285,0.0,1.0
1997-12-30,0.83,0.83,0.77,0.77,6000,8.2886778484528,8.2886778484528,7.68949631723934,7.68949631723934,600.819586796896,0.0,1.0
1997-12-31,0.83,0.83,0.8,0.8,7500,8.2886778484528,8.2886778484528,7.98908708284607,7.98908708284607,751.024483496121,0.0,1.0
1998-01-02,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1998-01-05,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1998-01-06,0.83,0.88,0.83,0.88,7500,8.2886778484528,8.78799579113068,8.2886778484528,8.78799579113068,751.024483496121,0.0,1.0
1998-01-07,0.83,0.83,0.8,0.8,6000,8.2886778484528,8.2886778484528,7.98908708284607,7.98908708284607,600.819586796896,0.0,1.0
1998-01-08,0.83,0.83,0.8,0.83,12000,8.2886778484528,8.2886778484528,7.98908708284607,8.2886778484528,1201.63917359379,0.0,1.0
1998-01-09,0.84,0.84,0.84,0.84,0,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,0,0.0,1.0
1998-01-12,0.81,0.81,0.8,0.8,27000,8.08895067138165,8.08895067138165,7.98908708284607,7.98908708284607,2703.68814058603,0.0,1.0
1998-01-13,0.77,0.77,0.77,0.77,1500,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,150.204896699224,0.0,1.0
1998-01-14,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1998-01-15,0.7,0.7,0.7,0.7,0,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,0,0.0,1.0
1998-01-16,0.8,0.8,0.77,0.77,9000,7.98908708284607,7.98908708284607,7.68949631723934,7.68949631723934,901.229380195345,0.0,1.0
1998-01-20,0.77,0.8,0.77,0.8,9000,7.68949631723934,7.98908708284607,7.68949631723934,7.98908708284607,901.229380195345,0.0,1.0
1998-01-21,0.7,0.75,0.7,0.75,27000,6.99045119749031,7.48976914016819,6.99045119749031,7.48976914016819,2703.68814058604,0.0,1.0
1998-01-22,0.75,0.75,0.75,0.75,51000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,5106.96648777362,0.0,1.0
1998-01-23,0.7,0.7,0.7,0.7,0,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,0,0.0,1.0
1998-01-26,0.75,0.75,0.7,0.75,13500,7.48976914016819,7.48976914016819,6.99045119749031,7.48976914016819,1351.84407029302,0.0,1.0
1998-01-27,0.7,0.75,0.7,0.75,94500,6.99045119749031,7.48976914016819,6.99045119749031,7.48976914016819,9462.90849205112,0.0,1.0
1998-01-28,0.67,0.7,0.67,0.7,13500,6.69086043188358,6.99045119749031,6.69086043188358,6.99045119749031,1351.84407029302,0.0,1.0
1998-01-29,0.67,0.67,0.67,0.67,0,6.69086043188358,6.69086043188358,6.69086043188358,6.69086043188358,0,0.0,1.0
1998-01-30,0.7,0.7,0.67,0.67,54000,6.99045119749031,6.99045119749031,6.69086043188358,6.69086043188358,5407.37628117207,0.0,1.0
1998-02-02,0.64,0.7,0.64,0.64,6000,6.39126966627686,6.99045119749031,6.39126966627686,6.39126966627686,600.819586796896,0.0,1.0
1998-02-03,0.67,0.67,0.58,0.63,46500,6.69086043188358,6.69086043188358,5.7920881350634,6.29140607774128,4656.35179767595,0.0,1.0
1998-02-04,0.67,0.67,0.67,0.67,0,6.69086043188358,6.69086043188358,6.69086043188358,6.69086043188358,0,0.0,1.0
1998-02-05,0.64,0.67,0.64,0.67,28500,6.39126966627686,6.69086043188358,6.39126966627686,6.69086043188358,2853.89303728526,0.0,1.0
1998-02-06,0.67,0.67,0.67,0.67,12000,6.69086043188358,6.69086043188358,6.69086043188358,6.69086043188358,1201.63917359379,0.0,1.0
1998-02-09,0.67,0.67,0.64,0.67,21000,6.69086043188358,6.69086043188358,6.39126966627686,6.69086043188358,2102.86855378914,0.0,1.0
1998-02-10,0.58,0.63,0.58,0.63,40500,5.7920881350634,6.29140607774128,5.7920881350634,6.29140607774128,4055.53221087905,0.0,1.0
1998-02-11,0.64,0.64,0.63,0.63,63000,6.39126966627686,6.39126966627686,6.29140607774128,6.29140607774128,6308.60566136741,0.0,1.0
1998-02-12,0.64,0.67,0.64,0.64,28500,6.39126966627686,6.69086043188358,6.39126966627686,6.39126966627686,2853.89303728526,0.0,1.0
1998-02-13,0.7,0.7,0.64,0.64,4500,6.99045119749031,6.99045119749031,6.39126966627686,6.39126966627686,450.614690097673,0.0,1.0
1998-02-17,0.7,0.7,0.7,0.7,0,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,0,0.0,1.0
1998-02-18,0.64,0.64,0.64,0.64,0,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,0,0.0,1.0
1998-02-19,0.64,0.64,0.64,0.64,0,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,0,0.0,1.0
1998-02-20,0.64,0.64,0.64,0.64,0,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,0,0.0,1.0
1998-02-23,0.64,0.64,0.64,0.64,0,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,0,0.0,1.0
1998-02-24,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1998-02-25,0.75,0.75,0.67,0.67,6000,7.48976914016819,7.48976914016819,6.69086043188358,6.69086043188358,600.819586796897,0.0,1.0
1998-02-26,0.67,0.75,0.67,0.75,7500,6.69086043188358,7.48976914016819,6.69086043188358,7.48976914016819,751.024483496121,0.0,1.0
1998-02-27,0.64,0.75,0.64,0.75,13500,6.39126966627686,7.48976914016819,6.39126966627686,7.48976914016819,1351.84407029302,0.0,1.0
1998-03-02,0.64,0.67,0.64,0.67,24000,6.39126966627686,6.69086043188358,6.39126966627686,6.69086043188358,2403.27834718759,0.0,1.0
1998-03-03,0.67,0.67,0.67,0.67,21000,6.69086043188358,6.69086043188358,6.69086043188358,6.69086043188358,2102.86855378914,0.0,1.0
1998-03-04,0.64,0.64,0.64,0.64,6000,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,600.819586796896,0.0,1.0
1998-03-05,0.64,0.67,0.64,0.67,36000,6.39126966627686,6.69086043188358,6.39126966627686,6.69086043188358,3604.91752078138,0.0,1.0
1998-03-06,0.64,0.64,0.64,0.64,0,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,0,0.0,1.0
1998-03-09,0.64,0.75,0.64,0.64,4500,6.39126966627686,7.48976914016819,6.39126966627686,6.39126966627686,450.614690097672,0.0,1.0
1998-03-10,0.64,0.69,0.64,0.64,6000,6.39126966627686,6.89058760895474,6.39126966627686,6.39126966627686,600.819586796896,0.0,1.0
1998-03-11,0.75,0.75,0.64,0.64,1500,7.48976914016819,7.48976914016819,6.39126966627686,6.39126966627686,150.204896699224,0.0,1.0
1998-03-12,0.7,0.75,0.7,0.75,45000,6.99045119749031,7.48976914016819,6.99045119749031,7.48976914016819,4506.14690097673,0.0,1.0
1998-03-13,0.64,0.67,0.64,0.67,1500,6.39126966627686,6.69086043188358,6.39126966627686,6.69086043188358,150.204896699224,0.0,1.0
1998-03-16,0.7,0.7,0.64,0.64,4500,6.99045119749031,6.99045119749031,6.39126966627686,6.39126966627686,450.614690097673,0.0,1.0
1998-03-17,0.7,0.7,0.7,0.7,0,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,0,0.0,1.0
1998-03-18,0.7,0.7,0.7,0.7,1500,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,150.204896699224,0.0,1.0
1998-03-19,0.7,0.7,0.7,0.7,4500,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,450.614690097673,0.0,1.0
1998-03-20,0.67,0.75,0.67,0.75,4500,6.69086043188358,7.48976914016819,6.69086043188358,7.48976914016819,450.614690097673,0.0,1.0
1998-03-23,0.67,0.75,0.67,0.67,3000,6.69086043188358,7.48976914016819,6.69086043188358,6.69086043188358,300.409793398448,0.0,1.0
1998-03-24,0.67,0.67,0.67,0.67,9000,6.69086043188358,6.69086043188358,6.69086043188358,6.69086043188358,901.229380195345,0.0,1.0
1998-03-25,0.64,0.67,0.64,0.64,7500,6.39126966627686,6.69086043188358,6.39126966627686,6.39126966627686,751.02448349612,0.0,1.0
1998-03-26,0.67,0.7,0.67,0.67,22500,6.69086043188358,6.99045119749031,6.69086043188358,6.69086043188358,2253.07345048836,0.0,1.0
1998-03-27,0.64,0.64,0.64,0.64,1500,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,150.204896699224,0.0,1.0
1998-03-30,0.64,0.67,0.64,0.67,15000,6.39126966627686,6.69086043188358,6.39126966627686,6.69086043188358,1502.04896699224,0.0,1.0
1998-03-31,0.64,0.64,0.55,0.63,22500,6.39126966627686,6.39126966627686,5.49249736945667,6.29140607774128,2253.07345048836,0.0,1.0
1998-04-01,0.64,0.64,0.64,0.64,1500,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,150.204896699224,0.0,1.0
1998-04-02,0.67,0.67,0.58,0.58,13500,6.69086043188358,6.69086043188358,5.7920881350634,5.7920881350634,1351.84407029302,0.0,1.0
1998-04-03,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
1998-04-06,0.58,0.66,0.58,0.66,21000,5.7920881350634,6.59099684334801,5.7920881350634,6.59099684334801,2102.86855378914,0.0,1.0
1998-04-07,0.64,0.64,0.64,0.64,9000,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,901.229380195344,0.0,1.0
1998-04-08,0.67,0.67,0.58,0.58,4500,6.69086043188358,6.69086043188358,5.7920881350634,5.7920881350634,450.614690097673,0.0,1.0
1998-04-09,0.63,0.67,0.63,0.67,40500,6.29140607774128,6.69086043188358,6.29140607774128,6.69086043188358,4055.53221087905,0.0,1.0
1998-04-13,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1998-04-14,0.64,0.64,0.64,0.64,1500,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,150.204896699224,0.0,1.0
1998-04-15,0.64,0.64,0.64,0.64,0,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,0,0.0,1.0
1998-04-16,0.64,0.64,0.64,0.64,1500,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,150.204896699224,0.0,1.0
1998-04-17,0.67,0.75,0.67,0.75,4500,6.69086043188358,7.48976914016819,6.69086043188358,7.48976914016819,450.614690097673,0.0,1.0
1998-04-20,0.67,0.75,0.67,0.67,7500,6.69086043188358,7.48976914016819,6.69086043188358,6.69086043188358,751.024483496121,0.0,1.0
1998-04-21,0.77,0.77,0.7,0.75,76500,7.68949631723934,7.68949631723934,6.99045119749031,7.48976914016819,7660.44973166043,0.0,1.0
1998-04-22,0.77,0.77,0.77,0.77,0,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,0,0.0,1.0
1998-04-23,0.77,0.77,0.7,0.7,1500,7.68949631723934,7.68949631723934,6.99045119749031,6.99045119749031,150.204896699224,0.0,1.0
1998-04-24,0.75,0.75,0.7,0.7,37500,7.48976914016819,7.48976914016819,6.99045119749031,6.99045119749031,3755.1224174806,0.0,1.0
1998-04-27,0.78,0.78,0.75,0.78,21000,7.78935990577492,7.78935990577492,7.48976914016819,7.78935990577492,2102.86855378914,0.0,1.0
1998-04-28,0.83,0.89,0.75,0.77,40500,8.2886778484528,8.88785937966625,7.48976914016819,7.68949631723934,4055.53221087905,0.0,1.0
1998-04-29,0.92,0.92,0.83,0.83,10500,9.18745014527298,9.18745014527298,8.2886778484528,8.2886778484528,1051.43427689457,0.0,1.0
1998-04-30,0.88,0.92,0.88,0.88,81000,8.78799579113068,9.18745014527298,8.78799579113068,8.78799579113068,8111.0644217581,0.0,1.0
1998-05-01,0.91,0.91,0.88,0.88,16500,9.0875865567374,9.0875865567374,8.78799579113068,8.78799579113068,1652.25386369147,0.0,1.0
1998-05-04,0.77,0.89,0.77,0.83,69000,7.68949631723934,8.88785937966625,7.68949631723934,8.2886778484528,6909.42524816431,0.0,1.0
1998-05-05,0.75,0.75,0.75,0.75,12000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,1201.63917359379,0.0,1.0
1998-05-06,0.72,0.75,0.72,0.75,3000,7.19017837456146,7.48976914016819,7.19017837456146,7.48976914016819,300.409793398448,0.0,1.0
1998-05-07,0.72,0.72,0.72,0.72,12000,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,1201.63917359379,0.0,1.0
1998-05-08,0.72,0.72,0.66,0.66,6000,7.19017837456146,7.19017837456146,6.59099684334801,6.59099684334801,600.819586796897,0.0,1.0
1998-05-11,0.72,0.78,0.69,0.69,84000,7.19017837456146,7.78935990577492,6.89058760895474,6.89058760895474,8411.47421515656,0.0,1.0
1998-05-12,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1998-05-13,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1998-05-14,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
1998-05-15,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
1998-05-18,0.78,0.78,0.78,0.78,3000,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,300.409793398448,0.0,1.0
1998-05-19,0.72,0.75,0.69,0.69,9000,7.19017837456146,7.48976914016819,6.89058760895474,6.89058760895474,901.229380195345,0.0,1.0
1998-05-20,0.72,0.72,0.72,0.72,6000,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,600.819586796897,0.0,1.0
1998-05-21,0.72,0.72,0.72,0.72,7500,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,751.024483496121,0.0,1.0
1998-05-22,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1998-05-26,0.78,0.81,0.72,0.72,49500,7.78935990577492,8.08895067138165,7.19017837456146,7.19017837456146,4956.7615910744,0.0,1.0
1998-05-27,0.66,0.78,0.66,0.78,43500,6.59099684334801,7.78935990577492,6.59099684334801,7.78935990577492,4355.9420042775,0.0,1.0
1998-05-28,0.69,0.78,0.69,0.78,15000,6.89058760895474,7.78935990577492,6.89058760895474,7.78935990577492,1502.04896699224,0.0,1.0
1998-05-29,0.69,0.69,0.69,0.69,13500,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,1351.84407029302,0.0,1.0
1998-06-01,0.75,0.75,0.69,0.69,6000,7.48976914016819,7.48976914016819,6.89058760895474,6.89058760895474,600.819586796897,0.0,1.0
1998-06-02,0.72,0.72,0.69,0.72,25500,7.19017837456146,7.19017837456146,6.89058760895474,7.19017837456146,2553.48324388681,0.0,1.0
1998-06-03,0.69,0.69,0.69,0.69,15000,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,1502.04896699224,0.0,1.0
1998-06-04,0.64,0.64,0.64,0.64,15000,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,1502.04896699224,0.0,1.0
1998-06-05,0.66,0.66,0.66,0.66,0,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,0,0.0,1.0
1998-06-08,0.73,0.73,0.69,0.69,64500,7.29004196309704,7.29004196309704,6.89058760895474,6.89058760895474,6458.81055806664,0.0,1.0
1998-06-09,0.73,0.73,0.73,0.73,0,7.29004196309704,7.29004196309704,7.29004196309704,7.29004196309704,0,0.0,1.0
1998-06-10,0.73,0.73,0.73,0.73,0,7.29004196309704,7.29004196309704,7.29004196309704,7.29004196309704,0,0.0,1.0
1998-06-11,0.7,0.7,0.7,0.7,1500,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,150.204896699224,0.0,1.0
1998-06-12,0.72,0.72,0.72,0.72,9000,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,901.229380195345,0.0,1.0
1998-06-15,0.69,0.81,0.69,0.69,30000,6.89058760895474,8.08895067138165,6.89058760895474,6.89058760895474,3004.09793398448,0.0,1.0
1998-06-16,0.7,0.7,0.7,0.7,3000,6.99045119749031,6.99045119749031,6.99045119749031,6.99045119749031,300.409793398448,0.0,1.0
1998-06-17,0.8,0.8,0.8,0.8,6000,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,600.819586796897,0.0,1.0
1998-06-18,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1998-06-19,0.73,0.75,0.7,0.7,30000,7.29004196309704,7.48976914016819,6.99045119749031,6.99045119749031,3004.09793398448,0.0,1.0
1998-06-22,0.73,0.73,0.73,0.73,0,7.29004196309704,7.29004196309704,7.29004196309704,7.29004196309704,0,0.0,1.0
1998-06-23,0.78,0.78,0.7,0.7,63000,7.78935990577492,7.78935990577492,6.99045119749031,6.99045119749031,6308.60566136741,0.0,1.0
1998-06-24,0.78,0.78,0.78,0.78,19500,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,1952.66365708991,0.0,1.0
1998-06-25,0.81,0.81,0.75,0.75,1500,8.08895067138165,8.08895067138165,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1998-06-26,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1998-06-29,0.81,0.81,0.81,0.81,4500,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,450.614690097672,0.0,1.0
1998-06-30,0.75,0.81,0.75,0.81,9000,7.48976914016819,8.08895067138165,7.48976914016819,8.08895067138165,901.229380195345,0.0,1.0
1998-07-01,0.8,0.8,0.75,0.75,3000,7.98908708284607,7.98908708284607,7.48976914016819,7.48976914016819,300.409793398448,0.0,1.0
1998-07-02,0.77,0.77,0.75,0.75,25500,7.68949631723934,7.68949631723934,7.48976914016819,7.48976914016819,2553.48324388681,0.0,1.0
1998-07-06,0.78,0.78,0.75,0.75,12000,7.78935990577492,7.78935990577492,7.48976914016819,7.48976914016819,1201.63917359379,0.0,1.0
1998-07-07,0.77,0.8,0.77,0.8,28500,7.68949631723934,7.98908708284607,7.68949631723934,7.98908708284607,2853.89303728526,0.0,1.0
1998-07-08,0.78,0.84,0.78,0.84,4500,7.78935990577492,8.38854143698837,7.78935990577492,8.38854143698837,450.614690097672,0.0,1.0
1998-07-09,0.81,0.81,0.81,0.81,9000,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,901.229380195345,0.0,1.0
1998-07-10,0.78,0.78,0.78,0.78,1500,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,150.204896699224,0.0,1.0
1998-07-13,0.8,0.81,0.78,0.78,58500,7.98908708284607,8.08895067138165,7.78935990577492,7.78935990577492,5857.99097126974,0.0,1.0
1998-07-14,0.8,0.8,0.78,0.78,33000,7.98908708284607,7.98908708284607,7.78935990577492,7.78935990577492,3304.50772738293,0.0,1.0
1998-07-15,0.78,0.84,0.78,0.84,12000,7.78935990577492,8.38854143698837,7.78935990577492,8.38854143698837,1201.63917359379,0.0,1.0
1998-07-16,0.84,0.84,0.78,0.81,156000,8.38854143698837,8.38854143698837,7.78935990577492,8.08895067138165,15621.3092567193,0.0,1.0
1998-07-17,0.81,0.88,0.81,0.84,24000,8.08895067138165,8.78799579113068,8.08895067138165,8.38854143698837,2403.27834718759,0.0,1.0
1998-07-20,0.81,0.81,0.81,0.81,4500,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,450.614690097672,0.0,1.0
1998-07-21,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1998-07-22,0.8,0.8,0.8,0.8,0,7.98908708284607,7.98908708284607,7.98908708284607,7.98908708284607,0,0.0,1.0
1998-07-23,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1998-07-24,0.78,0.88,0.78,0.88,3000,7.78935990577492,8.78799579113068,7.78935990577492,8.78799579113068,300.409793398448,0.0,1.0
1998-07-27,0.81,0.83,0.78,0.78,646500,8.08895067138165,8.2886778484528,7.78935990577492,7.78935990577492,64738.3104773656,0.0,1.0
1998-07-28,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1998-07-29,0.84,0.84,0.84,0.84,6000,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,600.819586796897,0.0,1.0
1998-07-30,0.84,0.84,0.84,0.84,1500,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,150.204896699224,0.0,1.0
1998-07-31,0.84,0.84,0.81,0.84,18000,8.38854143698837,8.38854143698837,8.08895067138165,8.38854143698837,1802.45876039069,0.0,1.0
1998-08-03,0.81,0.81,0.81,0.81,1500,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,150.204896699224,0.0,1.0
1998-08-04,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1998-08-05,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1998-08-06,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1998-08-07,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1998-08-10,0.81,0.88,0.81,0.88,3000,8.08895067138165,8.78799579113068,8.08895067138165,8.78799579113068,300.409793398448,0.0,1.0
1998-08-11,0.81,0.81,0.81,0.81,18000,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,1802.45876039069,0.0,1.0
1998-08-12,0.78,0.81,0.78,0.81,31500,7.78935990577492,8.08895067138165,7.78935990577492,8.08895067138165,3154.30283068371,0.0,1.0
1998-08-13,0.78,0.8,0.77,0.8,19500,7.78935990577492,7.98908708284607,7.68949631723934,7.98908708284607,1952.66365708991,0.0,1.0
1998-08-14,0.77,0.77,0.77,0.77,21000,7.68949631723934,7.68949631723934,7.68949631723934,7.68949631723934,2102.86855378914,0.0,1.0
1998-08-17,0.75,0.84,0.75,0.8,43500,7.48976914016819,8.38854143698837,7.48976914016819,7.98908708284607,4355.9420042775,0.0,1.0
1998-08-18,0.75,0.75,0.75,0.75,16500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,1652.25386369147,0.0,1.0
1998-08-19,0.63,0.75,0.63,0.75,109500,6.29140607774128,7.48976914016819,6.29140607774128,7.48976914016819,10964.9574590434,0.0,1.0
1998-08-20,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1998-08-21,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1998-08-24,0.63,0.69,0.63,0.63,160500,6.29140607774128,6.89058760895474,6.29140607774128,6.29140607774128,16071.923946817,0.0,1.0
1998-08-25,0.63,0.66,0.63,0.66,12000,6.29140607774128,6.59099684334801,6.29140607774128,6.59099684334801,1201.63917359379,0.0,1.0
1998-08-26,0.59,0.63,0.59,0.63,9000,5.89195172359898,6.29140607774128,5.89195172359898,6.29140607774128,901.229380195344,0.0,1.0
1998-08-27,0.52,0.63,0.52,0.58,19500,5.19290660384995,6.29140607774128,5.19290660384995,5.7920881350634,1952.66365708991,0.0,1.0
1998-08-28,0.59,0.66,0.59,0.63,61500,5.89195172359898,6.59099684334801,5.89195172359898,6.29140607774128,6158.40076466819,0.0,1.0
1998-08-31,0.58,0.63,0.58,0.63,31500,5.7920881350634,6.29140607774128,5.7920881350634,6.29140607774128,3154.30283068371,0.0,1.0
1998-09-01,0.61,0.61,0.56,0.61,84000,6.09167890067013,6.09167890067013,5.59236095799225,6.09167890067013,8411.47421515655,0.0,1.0
1998-09-02,0.58,0.58,0.58,0.58,12000,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,1201.63917359379,0.0,1.0
1998-09-03,0.59,0.59,0.59,0.59,3000,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,300.409793398448,0.0,1.0
1998-09-04,0.63,0.63,0.59,0.59,34500,6.29140607774128,6.29140607774128,5.89195172359898,5.89195172359898,3454.71262408216,0.0,1.0
1998-09-08,0.69,0.69,0.59,0.59,70500,6.89058760895474,6.89058760895474,5.89195172359898,5.89195172359898,7059.63014486353,0.0,1.0
1998-09-09,0.66,0.66,0.66,0.66,4500,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,450.614690097672,0.0,1.0
1998-09-10,0.64,0.64,0.64,0.64,24000,6.39126966627686,6.39126966627686,6.39126966627686,6.39126966627686,2403.27834718759,0.0,1.0
1998-09-11,0.66,0.66,0.66,0.66,19500,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,1952.66365708991,0.0,1.0
1998-09-14,0.66,0.66,0.66,0.66,30000,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,3004.09793398448,0.0,1.0
1998-09-15,0.66,0.66,0.66,0.66,0,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,0,0.0,1.0
1998-09-16,0.66,0.66,0.66,0.66,37500,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,3755.1224174806,0.0,1.0
1998-09-17,0.66,0.66,0.66,0.66,0,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,0,0.0,1.0
1998-09-18,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
1998-09-21,0.63,0.63,0.63,0.63,3000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,300.409793398448,0.0,1.0
1998-09-22,0.66,0.69,0.63,0.69,142500,6.59099684334801,6.89058760895474,6.29140607774128,6.89058760895474,14269.4651864263,0.0,1.0
1998-09-23,0.66,0.69,0.66,0.69,63000,6.59099684334801,6.89058760895474,6.59099684334801,6.89058760895474,6308.60566136741,0.0,1.0
1998-09-24,0.69,0.69,0.69,0.69,12000,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,1201.63917359379,0.0,1.0
1998-09-25,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
1998-09-28,0.69,0.72,0.69,0.69,30000,6.89058760895474,7.19017837456146,6.89058760895474,6.89058760895474,3004.09793398448,0.0,1.0
1998-09-29,0.69,0.69,0.69,0.69,19500,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,1952.66365708991,0.0,1.0
1998-09-30,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
1998-10-01,0.69,0.69,0.69,0.69,40500,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,4055.53221087905,0.0,1.0
1998-10-02,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
1998-10-05,0.69,0.69,0.69,0.69,12000,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,1201.63917359379,0.0,1.0
1998-10-06,0.66,0.66,0.66,0.66,10500,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,1051.43427689457,0.0,1.0
1998-10-07,0.63,0.66,0.63,0.66,76500,6.29140607774128,6.59099684334801,6.29140607774128,6.59099684334801,7660.44973166043,0.0,1.0
1998-10-08,0.59,0.63,0.59,0.63,31500,5.89195172359898,6.29140607774128,5.89195172359898,6.29140607774128,3154.30283068371,0.0,1.0
1998-10-09,0.59,0.59,0.59,0.59,4500,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,450.614690097672,0.0,1.0
1998-10-12,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1998-10-13,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1998-10-14,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1998-10-15,0.59,0.63,0.53,0.53,13500,5.89195172359898,6.29140607774128,5.29277019238552,5.29277019238552,1351.84407029302,0.0,1.0
1998-10-16,0.64,0.64,0.63,0.63,97500,6.39126966627686,6.39126966627686,6.29140607774128,6.29140607774128,9763.31828544956,0.0,1.0
1998-10-19,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1998-10-20,0.63,0.63,0.63,0.63,3000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,300.409793398448,0.0,1.0
1998-10-21,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1998-10-22,0.63,0.63,0.63,0.63,18000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,1802.45876039069,0.0,1.0
1998-10-23,0.69,0.69,0.69,0.69,1500,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,150.204896699224,0.0,1.0
1998-10-26,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
1998-10-27,0.75,0.75,0.69,0.72,27000,7.48976914016819,7.48976914016819,6.89058760895474,7.19017837456146,2703.68814058603,0.0,1.0
1998-10-28,0.75,0.75,0.72,0.72,19500,7.48976914016819,7.48976914016819,7.19017837456146,7.19017837456146,1952.66365708991,0.0,1.0
1998-10-29,0.78,0.78,0.72,0.72,42000,7.78935990577492,7.78935990577492,7.19017837456146,7.19017837456146,4205.73710757828,0.0,1.0
1998-10-30,0.75,0.75,0.75,0.75,36000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,3604.91752078138,0.0,1.0
1998-11-02,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1998-11-03,0.75,0.75,0.75,0.75,66000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,6609.01545476586,0.0,1.0
1998-11-04,0.75,0.75,0.72,0.72,93000,7.48976914016819,7.48976914016819,7.19017837456146,7.19017837456146,9312.7035953519,0.0,1.0
1998-11-05,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1998-11-06,0.75,0.75,0.75,0.75,19500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,1952.66365708991,0.0,1.0
1998-11-09,0.75,0.75,0.75,0.75,6000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,600.819586796897,0.0,1.0
1998-11-10,0.75,0.75,0.75,0.75,12000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,1201.63917359379,0.0,1.0
1998-11-11,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1998-11-12,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1998-11-13,0.75,0.75,0.75,0.75,145500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,14569.8749798247,0.0,1.0
1998-11-16,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1998-11-17,0.78,0.78,0.78,0.78,3000,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,300.409793398448,0.0,1.0
1998-11-18,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1998-11-19,0.78,0.78,0.75,0.75,0,7.78935990577492,7.78935990577492,7.48976914016819,7.48976914016819,0,0.0,1.0
1998-11-20,0.78,0.78,0.78,0.78,4500,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,450.614690097672,0.0,1.0
1998-11-23,0.75,0.75,0.75,0.75,10500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,1051.43427689457,0.0,1.0
1998-11-24,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1998-11-25,0.75,0.75,0.75,0.75,6000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,600.819586796897,0.0,1.0
1998-11-27,0.75,0.75,0.75,0.75,7500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,751.024483496121,0.0,1.0
1998-11-30,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1998-12-01,0.75,0.75,0.75,0.75,24000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,2403.27834718759,0.0,1.0
1998-12-02,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1998-12-03,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1998-12-04,0.75,0.75,0.75,0.75,12000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,1201.63917359379,0.0,1.0
1998-12-07,0.75,0.75,0.75,0.75,3000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,300.409793398448,0.0,1.0
1998-12-08,0.75,0.75,0.75,0.75,9000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,901.229380195345,0.0,1.0
1998-12-09,0.75,0.75,0.75,0.75,19500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,1952.66365708991,0.0,1.0
1998-12-10,0.75,0.75,0.72,0.75,18000,7.48976914016819,7.48976914016819,7.19017837456146,7.48976914016819,1802.45876039069,0.0,1.0
1998-12-11,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1998-12-14,0.73,0.73,0.72,0.72,190500,7.29004196309704,7.29004196309704,7.19017837456146,7.19017837456146,19076.0218808015,0.0,1.0
1998-12-15,0.75,0.75,0.75,0.75,45000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,4506.14690097673,0.0,1.0
1998-12-16,0.78,0.78,0.72,0.78,7500,7.78935990577492,7.78935990577492,7.19017837456146,7.78935990577492,751.024483496121,0.0,1.0
1998-12-17,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1998-12-18,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1998-12-21,0.75,0.75,0.75,0.75,12000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,1201.63917359379,0.0,1.0
1998-12-22,0.81,0.81,0.81,0.81,1500,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,150.204896699224,0.0,1.0
1998-12-23,0.77,0.84,0.75,0.75,85500,7.68949631723934,8.38854143698837,7.48976914016819,7.48976914016819,8561.67911185578,0.0,1.0
1998-12-24,0.81,0.81,0.81,0.81,6000,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,600.819586796896,0.0,1.0
1998-12-28,0.78,0.81,0.78,0.81,16500,7.78935990577492,8.08895067138165,7.78935990577492,8.08895067138165,1652.25386369147,0.0,1.0
1998-12-29,0.78,0.78,0.78,0.78,1500,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,150.204896699224,0.0,1.0
1998-12-30,0.78,0.84,0.78,0.78,39000,7.78935990577492,8.38854143698837,7.78935990577492,7.78935990577492,3905.32731417983,0.0,1.0
1998-12-31,0.77,0.78,0.72,0.78,70500,7.68949631723934,7.78935990577492,7.19017837456146,7.78935990577492,7059.63014486354,0.0,1.0
1999-01-04,0.75,0.81,0.75,0.81,9000,7.48976914016819,8.08895067138165,7.48976914016819,8.08895067138165,901.229380195345,0.0,1.0
1999-01-05,0.75,0.75,0.75,0.75,4500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,450.614690097673,0.0,1.0
1999-01-06,0.78,0.78,0.75,0.75,15000,7.78935990577492,7.78935990577492,7.48976914016819,7.48976914016819,1502.04896699224,0.0,1.0
1999-01-07,0.81,0.81,0.75,0.75,3000,8.08895067138165,8.08895067138165,7.48976914016819,7.48976914016819,300.409793398448,0.0,1.0
1999-01-08,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-01-11,0.75,0.75,0.75,0.75,12000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,1201.63917359379,0.0,1.0
1999-01-12,0.75,0.75,0.75,0.75,15000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,1502.04896699224,0.0,1.0
1999-01-13,0.81,0.81,0.75,0.75,67500,8.08895067138165,8.08895067138165,7.48976914016819,7.48976914016819,6759.22035146508,0.0,1.0
1999-01-14,0.78,0.78,0.78,0.78,6000,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,600.819586796896,0.0,1.0
1999-01-15,0.78,0.78,0.78,0.78,37500,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,3755.1224174806,0.0,1.0
1999-01-19,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1999-01-20,0.75,0.75,0.75,0.75,15000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,1502.04896699224,0.0,1.0
1999-01-21,0.81,0.81,0.75,0.75,114000,8.08895067138165,8.08895067138165,7.48976914016819,7.48976914016819,11415.572149141,0.0,1.0
1999-01-22,0.78,0.84,0.78,0.81,82500,7.78935990577492,8.38854143698837,7.78935990577492,8.08895067138165,8261.26931845733,0.0,1.0
1999-01-25,0.75,0.78,0.75,0.75,12000,7.48976914016819,7.78935990577492,7.48976914016819,7.48976914016819,1201.63917359379,0.0,1.0
1999-01-26,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-01-27,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-01-28,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1999-01-29,0.84,0.84,0.75,0.81,45000,8.38854143698837,8.38854143698837,7.48976914016819,8.08895067138165,4506.14690097673,0.0,1.0
1999-02-01,0.78,0.78,0.78,0.78,4500,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,450.614690097672,0.0,1.0
1999-02-02,0.8,0.8,0.78,0.78,22500,7.98908708284607,7.98908708284607,7.78935990577492,7.78935990577492,2253.07345048836,0.0,1.0
1999-02-03,0.88,0.88,0.84,0.84,10500,8.78799579113068,8.78799579113068,8.38854143698837,8.38854143698837,1051.43427689457,0.0,1.0
1999-02-04,0.84,0.84,0.84,0.84,0,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,0,0.0,1.0
1999-02-05,0.94,0.94,0.84,0.84,34500,9.38717732234413,9.38717732234413,8.38854143698837,8.38854143698837,3454.71262408216,0.0,1.0
1999-02-08,0.94,0.94,0.94,0.94,1500,9.38717732234413,9.38717732234413,9.38717732234413,9.38717732234413,150.204896699224,0.0,1.0
1999-02-09,0.94,0.97,0.91,0.91,27000,9.38717732234413,9.68676808795086,9.0875865567374,9.0875865567374,2703.68814058604,0.0,1.0
1999-02-10,0.94,0.94,0.94,0.94,4500,9.38717732234413,9.38717732234413,9.38717732234413,9.38717732234413,450.614690097673,0.0,1.0
1999-02-11,1.0,1.03,0.94,0.94,30000,9.98635885355759,10.2859496191643,9.38717732234413,9.38717732234413,3004.09793398448,0.0,1.0
1999-02-12,1.0,1.0,1.0,1.0,49500,9.98635885355759,9.98635885355759,9.98635885355759,9.98635885355759,4956.7615910744,0.0,1.0
1999-02-16,0.97,0.97,0.97,0.97,22500,9.68676808795086,9.68676808795086,9.68676808795086,9.68676808795086,2253.07345048836,0.0,1.0
1999-02-17,0.94,0.97,0.94,0.94,36000,9.38717732234413,9.68676808795086,9.38717732234413,9.38717732234413,3604.91752078138,0.0,1.0
1999-02-18,0.91,1.0,0.91,1.0,0,9.0875865567374,9.98635885355759,9.0875865567374,9.98635885355759,0,0.0,1.0
1999-02-19,0.91,0.91,0.91,0.91,10500,9.0875865567374,9.0875865567374,9.0875865567374,9.0875865567374,1051.43427689457,0.0,1.0
1999-02-22,0.88,0.94,0.88,0.91,81000,8.78799579113068,9.38717732234413,8.78799579113068,9.0875865567374,8111.0644217581,0.0,1.0
1999-02-23,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1999-02-24,0.84,0.88,0.84,0.88,16500,8.38854143698837,8.78799579113068,8.38854143698837,8.78799579113068,1652.25386369147,0.0,1.0
1999-02-25,0.84,0.88,0.84,0.84,34500,8.38854143698837,8.78799579113068,8.38854143698837,8.38854143698837,3454.71262408216,0.0,1.0
1999-02-26,0.84,0.84,0.84,0.84,0,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,0,0.0,1.0
1999-03-01,0.81,0.91,0.81,0.91,18000,8.08895067138165,9.0875865567374,8.08895067138165,9.0875865567374,1802.45876039069,0.0,1.0
1999-03-02,0.81,0.81,0.81,0.81,15000,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,1502.04896699224,0.0,1.0
1999-03-03,0.81,0.81,0.81,0.81,22500,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,2253.07345048836,0.0,1.0
1999-03-04,0.84,0.84,0.84,0.84,0,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,0,0.0,1.0
1999-03-05,0.84,0.84,0.78,0.78,34500,8.38854143698837,8.38854143698837,7.78935990577492,7.78935990577492,3454.71262408216,0.0,1.0
1999-03-08,0.78,0.81,0.78,0.81,19500,7.78935990577492,8.08895067138165,7.78935990577492,8.08895067138165,1952.66365708991,0.0,1.0
1999-03-09,0.78,0.78,0.78,0.78,0,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,0,0.0,1.0
1999-03-10,0.81,0.81,0.78,0.78,10500,8.08895067138165,8.08895067138165,7.78935990577492,7.78935990577492,1051.43427689457,0.0,1.0
1999-03-11,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1999-03-12,0.78,0.78,0.78,0.78,12000,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,1201.63917359379,0.0,1.0
1999-03-15,0.78,0.78,0.78,0.78,0,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,0,0.0,1.0
1999-03-16,0.78,0.81,0.78,0.78,31500,7.78935990577492,8.08895067138165,7.78935990577492,7.78935990577492,3154.30283068371,0.0,1.0
1999-03-17,0.78,0.78,0.78,0.78,1500,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,150.204896699224,0.0,1.0
1999-03-18,0.78,0.78,0.78,0.78,0,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,0,0.0,1.0
1999-03-19,0.78,0.84,0.78,0.84,13500,7.78935990577492,8.38854143698837,7.78935990577492,8.38854143698837,1351.84407029302,0.0,1.0
1999-03-22,0.78,0.84,0.78,0.81,27000,7.78935990577492,8.38854143698837,7.78935990577492,8.08895067138165,2703.68814058603,0.0,1.0
1999-03-23,0.78,0.88,0.78,0.88,0,7.78935990577492,8.78799579113068,7.78935990577492,8.78799579113068,0,0.0,1.0
1999-03-24,0.78,0.78,0.78,0.78,0,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,0,0.0,1.0
1999-03-25,0.88,0.88,0.78,0.78,28500,8.78799579113068,8.78799579113068,7.78935990577492,7.78935990577492,2853.89303728526,0.0,1.0
1999-03-26,0.94,0.94,0.94,0.94,0,9.38717732234413,9.38717732234413,9.38717732234413,9.38717732234413,0,0.0,1.0
1999-03-29,0.84,0.84,0.84,0.84,4500,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,450.614690097673,0.0,1.0
1999-03-30,0.91,0.91,0.81,0.81,3000,9.0875865567374,9.0875865567374,8.08895067138165,8.08895067138165,300.409793398449,0.0,1.0
1999-03-31,0.91,0.91,0.91,0.91,0,9.0875865567374,9.0875865567374,9.0875865567374,9.0875865567374,0,0.0,1.0
1999-04-01,0.84,0.84,0.84,0.84,0,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,0,0.0,1.0
1999-04-05,0.84,0.84,0.84,0.84,4500,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,450.614690097673,0.0,1.0
1999-04-06,0.84,0.84,0.84,0.84,0,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,0,0.0,1.0
1999-04-07,0.88,0.88,0.84,0.84,13500,8.78799579113068,8.78799579113068,8.38854143698837,8.38854143698837,1351.84407029302,0.0,1.0
1999-04-08,0.91,0.91,0.84,0.84,76500,9.0875865567374,9.0875865567374,8.38854143698837,8.38854143698837,7660.44973166044,0.0,1.0
1999-04-09,0.84,0.84,0.84,0.84,15000,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,1502.04896699224,0.0,1.0
1999-04-12,0.84,0.91,0.84,0.91,0,8.38854143698837,9.0875865567374,8.38854143698837,9.0875865567374,0,0.0,1.0
1999-04-13,0.84,0.84,0.84,0.84,0,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,0,0.0,1.0
1999-04-14,0.84,0.88,0.84,0.84,49500,8.38854143698837,8.78799579113068,8.38854143698837,8.38854143698837,4956.7615910744,0.0,1.0
1999-04-15,0.84,0.84,0.84,0.84,16500,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,1652.25386369147,0.0,1.0
1999-04-16,0.84,0.84,0.84,0.84,0,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,0,0.0,1.0
1999-04-19,0.84,0.84,0.84,0.84,0,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,0,0.0,1.0
1999-04-20,0.84,0.84,0.84,0.84,0,8.38854143698837,8.38854143698837,8.38854143698837,8.38854143698837,0,0.0,1.0
1999-04-21,0.88,0.88,0.88,0.88,19500,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,1952.66365708991,0.0,1.0
1999-04-22,0.89,0.91,0.88,0.91,232500,8.88785937966625,9.0875865567374,8.78799579113068,9.0875865567374,23281.7589883798,0.0,1.0
1999-04-23,0.97,0.97,0.84,0.84,51000,9.68676808795086,9.68676808795086,8.38854143698837,8.38854143698837,5106.96648777362,0.0,1.0
1999-04-26,1.09,1.09,0.94,0.98,28500,10.8851311503778,10.8851311503778,9.38717732234413,9.78663167648644,2853.89303728525,0.0,1.0
1999-04-27,1.0,1.09,0.97,1.09,18000,9.98635885355759,10.8851311503778,9.68676808795086,10.8851311503778,1802.45876039069,0.0,1.0
1999-04-28,0.94,0.94,0.94,0.94,0,9.38717732234413,9.38717732234413,9.38717732234413,9.38717732234413,0,0.0,1.0
1999-04-29,0.94,1.0,0.94,0.94,10500,9.38717732234413,9.98635885355759,9.38717732234413,9.38717732234413,1051.43427689457,0.0,1.0
1999-04-30,0.94,0.97,0.94,0.94,9000,9.38717732234413,9.68676808795086,9.38717732234413,9.38717732234413,901.229380195345,0.0,1.0
1999-05-03,0.94,0.94,0.94,0.94,0,9.38717732234413,9.38717732234413,9.38717732234413,9.38717732234413,0,0.0,1.0
1999-05-04,0.94,0.97,0.94,0.94,27000,9.38717732234413,9.68676808795086,9.38717732234413,9.38717732234413,2703.68814058604,0.0,1.0
1999-05-05,0.97,0.97,0.94,0.94,30000,9.68676808795086,9.68676808795086,9.38717732234413,9.38717732234413,3004.09793398448,0.0,1.0
1999-05-06,1.06,1.06,0.94,0.97,64500,10.585540384771,10.585540384771,9.38717732234413,9.68676808795086,6458.81055806666,0.0,1.0
1999-05-07,1.06,1.09,1.0,1.0,91500,10.585540384771,10.8851311503778,9.98635885355759,9.98635885355759,9162.49869865271,0.0,1.0
1999-05-10,1.16,1.16,1.06,1.13,91500,11.5841762701268,11.5841762701268,10.585540384771,11.2845855045201,9162.49869865267,0.0,1.0
1999-05-11,1.09,1.09,1.09,1.09,0,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,0,0.0,1.0
1999-05-12,1.13,1.16,1.09,1.09,42000,11.2845855045201,11.5841762701268,10.8851311503778,10.8851311503778,4205.73710757827,0.0,1.0
1999-05-13,1.16,1.19,1.13,1.13,87000,11.5841762701268,11.8837670357335,11.2845855045201,11.2845855045201,8711.884008555,0.0,1.0
1999-05-14,1.19,1.19,1.16,1.16,91500,11.8837670357335,11.8837670357335,11.5841762701268,11.5841762701268,9162.4986986527,0.0,1.0
1999-05-17,1.13,1.19,1.13,1.19,39000,11.2845855045201,11.8837670357335,11.2845855045201,11.8837670357335,3905.32731417982,0.0,1.0
1999-05-18,1.06,1.16,1.06,1.13,16500,10.585540384771,11.5841762701268,10.585540384771,11.2845855045201,1652.25386369147,0.0,1.0
1999-05-19,1.13,1.19,1.13,1.19,9000,11.2845855045201,11.8837670357335,11.2845855045201,11.8837670357335,901.229380195343,0.0,1.0
1999-05-20,1.13,1.19,1.13,1.19,37500,11.2845855045201,11.8837670357335,11.2845855045201,11.8837670357335,3755.12241748059,0.0,1.0
1999-05-21,1.13,1.13,1.13,1.13,0,11.2845855045201,11.2845855045201,11.2845855045201,11.2845855045201,0,0.0,1.0
1999-05-24,1.13,1.16,1.06,1.13,45000,11.2845855045201,11.5841762701268,10.585540384771,11.2845855045201,4506.14690097671,0.0,1.0
1999-05-25,1.16,1.22,1.06,1.19,90000,11.5841762701268,12.1833578013403,10.585540384771,11.8837670357335,9012.29380195345,0.0,1.0
1999-05-26,1.44,1.5,1.16,1.25,183000,14.3803567491229,14.9795382803364,11.5841762701268,12.482948566947,18324.9973973054,0.0,1.0
1999-05-27,1.31,1.44,1.31,1.44,46500,13.0821300981604,14.3803567491229,13.0821300981604,14.3803567491229,4656.35179767596,0.0,1.0
1999-05-28,1.31,1.31,1.25,1.25,13500,13.0821300981604,13.0821300981604,12.482948566947,12.482948566947,1351.84407029302,0.0,1.0
1999-06-01,1.25,1.28,1.25,1.25,42000,12.482948566947,12.7825393325537,12.482948566947,12.482948566947,4205.73710757827,0.0,1.0
1999-06-02,1.31,1.31,1.22,1.25,79500,13.0821300981604,13.0821300981604,12.1833578013403,12.482948566947,7960.8595250589,0.0,1.0
1999-06-03,1.19,1.22,1.19,1.22,4500,11.8837670357335,12.1833578013403,11.8837670357335,12.1833578013403,450.614690097674,0.0,1.0
1999-06-04,1.22,1.28,1.22,1.25,18000,12.1833578013403,12.7825393325537,12.1833578013403,12.482948566947,1802.45876039068,0.0,1.0
1999-06-07,1.22,1.22,1.22,1.22,0,12.1833578013403,12.1833578013403,12.1833578013403,12.1833578013403,0,0.0,1.0
1999-06-08,1.22,1.22,1.22,1.22,0,12.1833578013403,12.1833578013403,12.1833578013403,12.1833578013403,0,0.0,1.0
1999-06-09,1.22,1.22,1.22,1.22,3000,12.1833578013403,12.1833578013403,12.1833578013403,12.1833578013403,300.409793398447,0.0,1.0
1999-06-10,1.22,1.22,1.22,1.22,6000,12.1833578013403,12.1833578013403,12.1833578013403,12.1833578013403,600.819586796895,0.0,1.0
1999-06-11,1.22,1.31,1.22,1.22,28500,12.1833578013403,13.0821300981604,12.1833578013403,12.1833578013403,2853.89303728525,0.0,1.0
1999-06-14,1.23,1.23,1.22,1.22,25500,12.2832213898758,12.2832213898758,12.1833578013403,12.1833578013403,2553.48324388682,0.0,1.0
1999-06-15,1.22,1.22,1.22,1.22,10500,12.1833578013403,12.1833578013403,12.1833578013403,12.1833578013403,1051.43427689457,0.0,1.0
1999-06-16,1.25,1.25,1.22,1.22,63000,12.482948566947,12.482948566947,12.1833578013403,12.1833578013403,6308.60566136741,0.0,1.0
1999-06-17,1.25,1.25,1.25,1.25,0,12.482948566947,12.482948566947,12.482948566947,12.482948566947,0,0.0,1.0
1999-06-18,1.19,1.19,1.19,1.19,0,11.8837670357335,11.8837670357335,11.8837670357335,11.8837670357335,0,0.0,1.0
1999-06-21,1.13,1.19,1.13,1.19,10500,11.2845855045201,11.8837670357335,11.2845855045201,11.8837670357335,1051.43427689457,0.0,1.0
1999-06-22,1.09,1.16,1.06,1.06,16500,10.8851311503778,11.5841762701268,10.585540384771,10.585540384771,1652.25386369146,0.0,1.0
1999-06-23,1.09,1.09,1.09,1.09,0,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,0,0.0,1.0
1999-06-24,1.09,1.09,1.09,1.09,0,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,0,0.0,1.0
1999-06-25,1.09,1.09,1.09,1.09,0,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,0,0.0,1.0
1999-06-28,1.09,1.09,1.09,1.09,0,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,0,0.0,1.0
1999-06-29,1.09,1.09,1.09,1.09,13500,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,1351.84407029301,0.0,1.0
1999-06-30,1.09,1.09,1.09,1.09,1500,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,150.204896699224,0.0,1.0
1999-07-01,1.09,1.09,1.09,1.09,3000,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,300.409793398448,0.0,1.0
1999-07-02,1.09,1.09,1.09,1.09,6000,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,600.819586796895,0.0,1.0
1999-07-06,1.09,1.09,1.09,1.09,0,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,0,0.0,1.0
1999-07-07,1.09,1.09,1.09,1.09,1500,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,150.204896699224,0.0,1.0
1999-07-08,1.09,1.09,1.09,1.09,0,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,0,0.0,1.0
1999-07-09,1.09,1.09,1.09,1.09,0,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,0,0.0,1.0
1999-07-12,1.09,1.13,1.09,1.13,25500,10.8851311503778,11.2845855045201,10.8851311503778,11.2845855045201,2553.4832438868,0.0,1.0
1999-07-13,1.09,1.09,1.09,1.09,19500,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,1952.66365708991,0.0,1.0
1999-07-14,1.09,1.09,1.09,1.09,25500,10.8851311503778,10.8851311503778,10.8851311503778,10.8851311503778,2553.4832438868,0.0,1.0
1999-07-15,1.06,1.13,1.06,1.13,87000,10.585540384771,11.2845855045201,10.585540384771,11.2845855045201,8711.88400855504,0.0,1.0
1999-07-16,1.06,1.06,1.06,1.06,21000,10.585540384771,10.585540384771,10.585540384771,10.585540384771,2102.86855378915,0.0,1.0
1999-07-19,1.03,1.03,1.03,1.03,10500,10.2859496191643,10.2859496191643,10.2859496191643,10.2859496191643,1051.43427689457,0.0,1.0
1999-07-20,1.03,1.03,1.03,1.03,7500,10.2859496191643,10.2859496191643,10.2859496191643,10.2859496191643,751.024483496122,0.0,1.0
1999-07-21,1.03,1.03,1.03,1.03,7500,10.2859496191643,10.2859496191643,10.2859496191643,10.2859496191643,751.024483496122,0.0,1.0
1999-07-22,1.03,1.03,1.03,1.03,0,10.2859496191643,10.2859496191643,10.2859496191643,10.2859496191643,0,0.0,1.0
1999-07-23,1.03,1.03,1.03,1.03,0,10.2859496191643,10.2859496191643,10.2859496191643,10.2859496191643,0,0.0,1.0
1999-07-26,1.03,1.03,1.03,1.03,0,10.2859496191643,10.2859496191643,10.2859496191643,10.2859496191643,0,0.0,1.0
1999-07-27,1.03,1.03,1.03,1.03,0,10.2859496191643,10.2859496191643,10.2859496191643,10.2859496191643,0,0.0,1.0
1999-07-28,1.03,1.03,1.03,1.03,0,10.2859496191643,10.2859496191643,10.2859496191643,10.2859496191643,0,0.0,1.0
1999-07-29,1.0,1.06,1.0,1.03,69000,9.98635885355759,10.585540384771,9.98635885355759,10.2859496191643,6909.42524816431,0.0,1.0
1999-07-30,0.97,1.0,0.97,1.0,1500,9.68676808795086,9.98635885355759,9.68676808795086,9.98635885355759,150.204896699224,0.0,1.0
1999-08-02,0.97,0.97,0.97,0.97,1500,9.68676808795086,9.68676808795086,9.68676808795086,9.68676808795086,150.204896699224,0.0,1.0
1999-08-03,0.94,0.94,0.94,0.94,4500,9.38717732234413,9.38717732234413,9.38717732234413,9.38717732234413,450.614690097673,0.0,1.0
1999-08-04,0.97,0.97,0.91,0.94,34500,9.68676808795086,9.68676808795086,9.0875865567374,9.38717732234413,3454.71262408216,0.0,1.0
1999-08-05,0.97,0.97,0.91,0.91,19500,9.68676808795086,9.68676808795086,9.0875865567374,9.0875865567374,1952.66365708991,0.0,1.0
1999-08-06,0.91,0.91,0.91,0.91,0,9.0875865567374,9.0875865567374,9.0875865567374,9.0875865567374,0,0.0,1.0
1999-08-09,0.91,0.91,0.91,0.91,109500,9.0875865567374,9.0875865567374,9.0875865567374,9.0875865567374,10964.9574590434,0.0,1.0
1999-08-10,0.81,0.91,0.81,0.91,28500,8.08895067138165,9.0875865567374,8.08895067138165,9.0875865567374,2853.89303728526,0.0,1.0
1999-08-11,0.78,0.78,0.78,0.78,12000,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,1201.63917359379,0.0,1.0
1999-08-12,0.75,0.75,0.75,0.75,1500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1999-08-13,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-08-16,0.81,0.81,0.75,0.75,40500,8.08895067138165,8.08895067138165,7.48976914016819,7.48976914016819,4055.53221087905,0.0,1.0
1999-08-17,0.94,0.94,0.81,0.84,54000,9.38717732234413,9.38717732234413,8.08895067138165,8.38854143698837,5407.37628117207,0.0,1.0
1999-08-18,0.94,0.94,0.94,0.94,0,9.38717732234413,9.38717732234413,9.38717732234413,9.38717732234413,0,0.0,1.0
1999-08-19,0.78,0.78,0.78,0.78,28500,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,2853.89303728526,0.0,1.0
1999-08-20,0.88,0.88,0.78,0.78,10500,8.78799579113068,8.78799579113068,7.78935990577492,7.78935990577492,1051.43427689457,0.0,1.0
1999-08-23,0.78,0.78,0.78,0.78,4500,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,450.614690097672,0.0,1.0
1999-08-24,0.78,0.78,0.78,0.78,0,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,0,0.0,1.0
1999-08-25,0.88,0.88,0.88,0.88,1500,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,150.204896699224,0.0,1.0
1999-08-26,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1999-08-27,0.78,0.78,0.78,0.78,0,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,0,0.0,1.0
1999-08-30,0.78,0.78,0.78,0.78,0,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,0,0.0,1.0
1999-08-31,0.88,0.88,0.78,0.78,1500,8.78799579113068,8.78799579113068,7.78935990577492,7.78935990577492,150.204896699224,0.0,1.0
1999-09-01,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1999-09-02,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1999-09-03,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1999-09-07,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1999-09-08,0.88,0.88,0.88,0.88,0,8.78799579113068,8.78799579113068,8.78799579113068,8.78799579113068,0,0.0,1.0
1999-09-09,0.81,0.81,0.78,0.78,34500,8.08895067138165,8.08895067138165,7.78935990577492,7.78935990577492,3454.71262408215,0.0,1.0
1999-09-10,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1999-09-13,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1999-09-14,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1999-09-15,0.78,0.78,0.78,0.78,27000,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,2703.68814058603,0.0,1.0
1999-09-16,0.78,0.78,0.78,0.78,0,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,0,0.0,1.0
1999-09-17,0.75,0.81,0.75,0.81,27000,7.48976914016819,8.08895067138165,7.48976914016819,8.08895067138165,2703.68814058603,0.0,1.0
1999-09-20,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-09-21,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-09-22,0.75,0.78,0.75,0.78,22500,7.48976914016819,7.78935990577492,7.48976914016819,7.78935990577492,2253.07345048836,0.0,1.0
1999-09-23,0.81,0.81,0.81,0.81,4500,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,450.614690097672,0.0,1.0
1999-09-24,0.75,0.75,0.75,0.75,3000,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,300.409793398448,0.0,1.0
1999-09-27,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-09-28,0.81,0.81,0.81,0.81,46500,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,4656.35179767595,0.0,1.0
1999-09-29,0.75,0.75,0.75,0.75,7500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,751.024483496121,0.0,1.0
1999-09-30,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-10-01,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-10-04,0.8,0.8,0.75,0.75,1500,7.98908708284607,7.98908708284607,7.48976914016819,7.48976914016819,150.204896699224,0.0,1.0
1999-10-05,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-10-06,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-10-07,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-10-08,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-10-11,0.75,0.81,0.75,0.75,18000,7.48976914016819,8.08895067138165,7.48976914016819,7.48976914016819,1802.45876039069,0.0,1.0
1999-10-12,0.72,0.75,0.72,0.75,4500,7.19017837456146,7.48976914016819,7.19017837456146,7.48976914016819,450.614690097673,0.0,1.0
1999-10-13,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1999-10-14,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1999-10-15,0.72,0.72,0.72,0.72,1500,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,150.204896699224,0.0,1.0
1999-10-18,0.72,0.72,0.72,0.72,4500,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,450.614690097673,0.0,1.0
1999-10-19,0.81,0.81,0.72,0.72,18000,8.08895067138165,8.08895067138165,7.19017837456146,7.19017837456146,1802.45876039069,0.0,1.0
1999-10-20,0.81,0.81,0.81,0.81,0,8.08895067138165,8.08895067138165,8.08895067138165,8.08895067138165,0,0.0,1.0
1999-10-21,0.75,0.75,0.72,0.72,27000,7.48976914016819,7.48976914016819,7.19017837456146,7.19017837456146,2703.68814058603,0.0,1.0
1999-10-22,0.75,0.75,0.72,0.72,15000,7.48976914016819,7.48976914016819,7.19017837456146,7.19017837456146,1502.04896699224,0.0,1.0
1999-10-25,0.75,0.75,0.75,0.75,4500,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,450.614690097673,0.0,1.0
1999-10-26,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-10-27,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-10-28,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1999-10-29,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1999-11-01,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1999-11-02,0.73,0.73,0.72,0.73,37500,7.29004196309704,7.29004196309704,7.19017837456146,7.29004196309704,3755.1224174806,0.0,1.0
1999-11-03,0.73,0.73,0.73,0.73,0,7.29004196309704,7.29004196309704,7.29004196309704,7.29004196309704,0,0.0,1.0
1999-11-04,0.72,0.72,0.72,0.72,1500,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,150.204896699224,0.0,1.0
1999-11-05,0.73,0.73,0.72,0.72,18000,7.29004196309704,7.29004196309704,7.19017837456146,7.19017837456146,1802.45876039069,0.0,1.0
1999-11-08,0.78,0.78,0.72,0.72,6000,7.78935990577492,7.78935990577492,7.19017837456146,7.19017837456146,600.819586796896,0.0,1.0
1999-11-09,0.78,0.78,0.78,0.78,0,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,0,0.0,1.0
1999-11-10,0.72,0.72,0.72,0.72,10500,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,1051.43427689457,0.0,1.0
1999-11-11,0.72,0.72,0.72,0.72,3000,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,300.409793398448,0.0,1.0
1999-11-12,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1999-11-15,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1999-11-16,0.72,0.75,0.72,0.75,79500,7.19017837456146,7.48976914016819,7.19017837456146,7.48976914016819,7960.85952505888,0.0,1.0
1999-11-17,0.72,0.72,0.72,0.72,1500,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,150.204896699224,0.0,1.0
1999-11-18,0.75,0.75,0.72,0.72,30000,7.48976914016819,7.48976914016819,7.19017837456146,7.19017837456146,3004.09793398448,0.0,1.0
1999-11-19,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
1999-11-22,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1999-11-23,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1999-11-24,0.73,0.75,0.72,0.72,34500,7.29004196309704,7.48976914016819,7.19017837456146,7.19017837456146,3454.71262408215,0.0,1.0
1999-11-26,0.73,0.73,0.73,0.73,0,7.29004196309704,7.29004196309704,7.29004196309704,7.29004196309704,0,0.0,1.0
1999-11-29,0.72,0.72,0.72,0.72,6000,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,600.819586796897,0.0,1.0
1999-11-30,0.78,0.78,0.72,0.72,6000,7.78935990577492,7.78935990577492,7.19017837456146,7.19017837456146,600.819586796896,0.0,1.0
1999-12-01,0.72,0.72,0.72,0.72,1500,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,150.204896699224,0.0,1.0
1999-12-02,0.78,0.78,0.78,0.78,0,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,0,0.0,1.0
1999-12-03,0.78,0.78,0.78,0.78,0,7.78935990577492,7.78935990577492,7.78935990577492,7.78935990577492,0,0.0,1.0
1999-12-06,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1999-12-07,0.72,0.75,0.72,0.72,10500,7.19017837456146,7.48976914016819,7.19017837456146,7.19017837456146,1051.43427689457,0.0,1.0
1999-12-08,0.72,0.75,0.72,0.72,16500,7.19017837456146,7.48976914016819,7.19017837456146,7.19017837456146,1652.25386369147,0.0,1.0
1999-12-09,0.72,0.72,0.72,0.72,1500,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,150.204896699224,0.0,1.0
1999-12-10,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1999-12-13,0.72,0.72,0.72,0.72,1500,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,150.204896699224,0.0,1.0
1999-12-14,0.72,0.72,0.72,0.72,9000,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,901.229380195345,0.0,1.0
1999-12-15,0.72,0.72,0.72,0.72,3000,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,300.409793398448,0.0,1.0
1999-12-16,0.72,0.72,0.72,0.72,18000,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,1802.45876039069,0.0,1.0
1999-12-17,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1999-12-20,0.72,0.72,0.72,0.72,1500,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,150.204896699224,0.0,1.0
1999-12-21,0.72,0.72,0.72,0.72,10500,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,1051.43427689457,0.0,1.0
1999-12-22,0.72,0.72,0.72,0.72,4500,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,450.614690097673,0.0,1.0
1999-12-23,0.72,0.72,0.72,0.72,6000,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,600.819586796897,0.0,1.0
1999-12-27,0.72,0.72,0.72,0.72,0,7.19017837456146,7.19017837456146,7.19017837456146,7.19017837456146,0,0.0,1.0
1999-12-28,0.63,0.72,0.63,0.72,15000,6.29140607774128,7.19017837456146,6.29140607774128,7.19017837456146,1502.04896699224,0.0,1.0
1999-12-29,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
1999-12-30,0.63,0.63,0.63,0.63,4500,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,450.614690097672,0.0,1.0
1999-12-31,0.75,0.75,0.63,0.63,28500,7.48976914016819,7.48976914016819,6.29140607774128,6.29140607774128,2853.89303728526,0.0,1.0
2000-01-03,0.75,0.75,0.75,0.75,0,7.48976914016819,7.48976914016819,7.48976914016819,7.48976914016819,0,0.0,1.0
2000-01-04,0.69,0.69,0.63,0.63,3000,6.89058760895474,6.89058760895474,6.29140607774128,6.29140607774128,300.409793398448,0.0,1.0
2000-01-05,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
2000-01-06,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
2000-01-07,0.63,0.63,0.63,0.63,22500,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,2253.07345048836,0.0,1.0
2000-01-10,0.66,0.66,0.66,0.66,4500,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,450.614690097672,0.0,1.0
2000-01-11,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-01-12,0.59,0.59,0.59,0.59,1500,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,150.204896699224,0.0,1.0
2000-01-13,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-01-14,0.59,0.66,0.59,0.66,1500,5.89195172359898,6.59099684334801,5.89195172359898,6.59099684334801,150.204896699224,0.0,1.0
2000-01-18,0.59,0.66,0.59,0.63,13500,5.89195172359898,6.59099684334801,5.89195172359898,6.29140607774128,1351.84407029302,0.0,1.0
2000-01-19,0.59,0.59,0.59,0.59,3000,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,300.409793398448,0.0,1.0
2000-01-20,0.63,0.63,0.59,0.59,10500,6.29140607774128,6.29140607774128,5.89195172359898,5.89195172359898,1051.43427689457,0.0,1.0
2000-01-21,0.59,0.59,0.59,0.59,6000,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,600.819586796896,0.0,1.0
2000-01-24,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-01-25,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-01-26,0.59,0.63,0.59,0.63,1500,5.89195172359898,6.29140607774128,5.89195172359898,6.29140607774128,150.204896699224,0.0,1.0
2000-01-27,0.63,0.63,0.59,0.63,4500,6.29140607774128,6.29140607774128,5.89195172359898,6.29140607774128,450.614690097672,0.0,1.0
2000-01-28,0.63,0.63,0.63,0.63,9000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,901.229380195345,0.0,1.0
2000-01-31,0.56,0.63,0.56,0.61,7500,5.59236095799225,6.29140607774128,5.59236095799225,6.09167890067013,751.024483496121,0.0,1.0
2000-02-01,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-02-02,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-02-03,0.59,0.59,0.56,0.56,13500,5.89195172359898,5.89195172359898,5.59236095799225,5.59236095799225,1351.84407029302,0.0,1.0
2000-02-04,0.59,0.59,0.59,0.59,7500,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,751.02448349612,0.0,1.0
2000-02-07,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-02-08,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-02-09,0.59,0.63,0.59,0.59,12000,5.89195172359898,6.29140607774128,5.89195172359898,5.89195172359898,1201.63917359379,0.0,1.0
2000-02-10,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-02-11,0.56,0.63,0.56,0.63,3000,5.59236095799225,6.29140607774128,5.59236095799225,6.29140607774128,300.409793398448,0.0,1.0
2000-02-14,0.63,0.63,0.56,0.63,1500,6.29140607774128,6.29140607774128,5.59236095799225,6.29140607774128,150.204896699224,0.0,1.0
2000-02-15,0.56,0.63,0.56,0.63,1500,5.59236095799225,6.29140607774128,5.59236095799225,6.29140607774128,150.204896699224,0.0,1.0
2000-02-16,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-02-17,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-02-18,0.63,0.63,0.63,0.63,6000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,600.819586796897,0.0,1.0
2000-02-22,0.66,0.66,0.66,0.66,18000,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,1802.45876039069,0.0,1.0
2000-02-23,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-02-24,0.59,0.59,0.59,0.59,1500,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,150.204896699224,0.0,1.0
2000-02-25,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-02-28,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
2000-02-29,0.69,0.69,0.59,0.59,15000,6.89058760895474,6.89058760895474,5.89195172359898,5.89195172359898,1502.04896699224,0.0,1.0
2000-03-01,0.63,0.69,0.63,0.69,15000,6.29140607774128,6.89058760895474,6.29140607774128,6.89058760895474,1502.04896699224,0.0,1.0
2000-03-02,0.63,0.63,0.63,0.63,1500,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,150.204896699224,0.0,1.0
2000-03-03,0.69,0.69,0.63,0.63,31500,6.89058760895474,6.89058760895474,6.29140607774128,6.29140607774128,3154.3028306837,0.0,1.0
2000-03-06,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
2000-03-07,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
2000-03-08,0.69,0.69,0.63,0.63,3000,6.89058760895474,6.89058760895474,6.29140607774128,6.29140607774128,300.409793398448,0.0,1.0
2000-03-09,0.66,0.66,0.66,0.66,1500,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,150.204896699224,0.0,1.0
2000-03-10,0.69,0.69,0.66,0.66,6000,6.89058760895474,6.89058760895474,6.59099684334801,6.59099684334801,600.819586796896,0.0,1.0
2000-03-13,0.66,0.69,0.66,0.69,7500,6.59099684334801,6.89058760895474,6.59099684334801,6.89058760895474,751.024483496121,0.0,1.0
2000-03-14,0.66,0.66,0.63,0.63,22500,6.59099684334801,6.59099684334801,6.29140607774128,6.29140607774128,2253.07345048836,0.0,1.0
2000-03-15,0.66,0.66,0.63,0.66,9000,6.59099684334801,6.59099684334801,6.29140607774128,6.59099684334801,901.229380195345,0.0,1.0
2000-03-16,0.63,0.66,0.63,0.66,1500,6.29140607774128,6.59099684334801,6.29140607774128,6.59099684334801,150.204896699224,0.0,1.0
2000-03-17,0.63,0.63,0.63,0.63,3000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,300.409793398448,0.0,1.0
2000-03-20,0.63,0.66,0.63,0.63,4500,6.29140607774128,6.59099684334801,6.29140607774128,6.29140607774128,450.614690097672,0.0,1.0
2000-03-21,0.63,0.63,0.63,0.63,12000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,1201.63917359379,0.0,1.0
2000-03-22,0.63,0.63,0.56,0.56,6000,6.29140607774128,6.29140607774128,5.59236095799225,5.59236095799225,600.819586796897,0.0,1.0
2000-03-23,0.63,0.63,0.63,0.63,21000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,2102.86855378914,0.0,1.0
2000-03-24,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2000-03-27,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2000-03-28,0.63,0.63,0.59,0.59,19500,6.29140607774128,6.29140607774128,5.89195172359898,5.89195172359898,1952.66365708991,0.0,1.0
2000-03-29,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2000-03-30,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2000-03-31,0.55,0.55,0.55,0.55,3000,5.49249736945667,5.49249736945667,5.49249736945667,5.49249736945667,300.409793398449,0.0,1.0
2000-04-03,0.55,0.55,0.55,0.55,0,5.49249736945667,5.49249736945667,5.49249736945667,5.49249736945667,0,0.0,1.0
2000-04-04,0.66,0.66,0.66,0.66,0,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,0,0.0,1.0
2000-04-05,0.56,0.56,0.56,0.56,55500,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,5557.58117787129,0.0,1.0
2000-04-06,0.59,0.59,0.56,0.56,112500,5.89195172359898,5.89195172359898,5.59236095799225,5.59236095799225,11265.3672524418,0.0,1.0
2000-04-07,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-04-10,0.56,0.56,0.56,0.56,6000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,600.819586796897,0.0,1.0
2000-04-11,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-04-12,0.56,0.56,0.56,0.56,1500,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,150.204896699224,0.0,1.0
2000-04-13,0.56,0.56,0.56,0.56,3000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,300.409793398448,0.0,1.0
2000-04-14,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-04-17,0.56,0.56,0.56,0.56,1500,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,150.204896699224,0.0,1.0
2000-04-18,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-04-19,0.56,0.59,0.56,0.59,64500,5.59236095799225,5.89195172359898,5.59236095799225,5.89195172359898,6458.81055806664,0.0,1.0
2000-04-20,0.56,0.56,0.56,0.56,12000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,1201.63917359379,0.0,1.0
2000-04-24,0.53,0.56,0.53,0.56,4500,5.29277019238552,5.59236095799225,5.29277019238552,5.59236095799225,450.614690097673,0.0,1.0
2000-04-25,0.56,0.56,0.53,0.53,4500,5.59236095799225,5.59236095799225,5.29277019238552,5.29277019238552,450.614690097672,0.0,1.0
2000-04-26,0.53,0.53,0.53,0.53,1500,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,150.204896699224,0.0,1.0
2000-04-27,0.53,0.53,0.53,0.53,1500,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,150.204896699224,0.0,1.0
2000-04-28,0.59,0.59,0.56,0.59,39000,5.89195172359898,5.89195172359898,5.59236095799225,5.89195172359898,3905.32731417983,0.0,1.0
2000-05-01,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-05-02,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-05-03,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-05-04,0.56,0.56,0.56,0.56,1500,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,150.204896699224,0.0,1.0
2000-05-05,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-05-08,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-05-09,0.56,0.56,0.56,0.56,3000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,300.409793398448,0.0,1.0
2000-05-10,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-05-11,0.56,0.56,0.56,0.56,15000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,1502.04896699224,0.0,1.0
2000-05-12,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-05-15,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-05-16,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-05-17,0.56,0.59,0.53,0.56,43500,5.59236095799225,5.89195172359898,5.29277019238552,5.59236095799225,4355.9420042775,0.0,1.0
2000-05-18,0.53,0.53,0.53,0.53,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2000-05-19,0.53,0.53,0.53,0.53,3000,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,300.409793398448,0.0,1.0
2000-05-22,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-05-23,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-05-24,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-05-25,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-05-26,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-05-30,0.53,0.53,0.53,0.53,4500,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,450.614690097673,0.0,1.0
2000-05-31,0.53,0.53,0.53,0.53,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2000-06-01,0.53,0.53,0.5,0.5,105000,5.29277019238552,5.29277019238552,4.99317942677879,4.99317942677879,10514.3427689457,0.0,1.0
2000-06-02,0.53,0.53,0.53,0.53,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2000-06-05,0.53,0.53,0.53,0.53,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2000-06-06,0.5,0.53,0.5,0.53,21000,4.99317942677879,5.29277019238552,4.99317942677879,5.29277019238552,2102.86855378914,0.0,1.0
2000-06-07,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-06-08,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-06-09,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-06-12,0.53,0.53,0.5,0.5,4500,5.29277019238552,5.29277019238552,4.99317942677879,4.99317942677879,450.614690097673,0.0,1.0
2000-06-13,0.53,0.53,0.53,0.53,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2000-06-14,0.59,0.59,0.59,0.59,18000,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,1802.45876039069,0.0,1.0
2000-06-15,0.56,0.56,0.56,0.56,15000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,1502.04896699224,0.0,1.0
2000-06-16,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-06-19,0.5,0.5,0.5,0.5,1500,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,150.204896699224,0.0,1.0
2000-06-20,0.59,0.59,0.59,0.59,3000,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,300.409793398448,0.0,1.0
2000-06-21,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-06-22,0.5,0.5,0.5,0.5,4500,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,450.614690097673,0.0,1.0
2000-06-23,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-06-26,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-06-27,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-06-28,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-06-29,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-06-30,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-07-03,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-07-05,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-07-06,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-07-07,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-07-10,0.5,0.5,0.5,0.5,3000,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,300.409793398449,0.0,1.0
2000-07-11,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2000-07-12,0.53,0.53,0.5,0.5,31500,5.29277019238552,5.29277019238552,4.99317942677879,4.99317942677879,3154.30283068371,0.0,1.0
2000-07-13,0.81,0.81,0.56,0.56,54000,8.08895067138165,8.08895067138165,5.59236095799225,5.59236095799225,5407.37628117207,0.0,1.0
2000-07-14,0.78,0.81,0.63,0.75,15000,7.78935990577492,8.08895067138165,6.29140607774128,7.48976914016819,1502.04896699224,0.0,1.0
2000-07-17,0.66,0.66,0.66,0.66,16500,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,1652.25386369147,0.0,1.0
2000-07-18,0.66,0.66,0.66,0.66,1500,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,150.204896699224,0.0,1.0
2000-07-19,0.56,0.69,0.56,0.69,9000,5.59236095799225,6.89058760895474,5.59236095799225,6.89058760895474,901.229380195345,0.0,1.0
2000-07-20,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-07-21,0.56,0.56,0.56,0.56,3000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,300.409793398448,0.0,1.0
2000-07-24,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-07-25,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-07-26,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-07-27,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-07-28,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-07-31,0.53,0.53,0.53,0.53,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2000-08-01,0.53,0.53,0.53,0.53,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2000-08-02,0.53,0.53,0.53,0.53,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2000-08-03,0.53,0.53,0.53,0.53,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2000-08-04,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-08-07,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-08-08,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-08-09,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-08-10,0.56,0.56,0.56,0.56,1500,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,150.204896699224,0.0,1.0
2000-08-11,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-08-14,0.56,0.56,0.56,0.56,6000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,600.819586796897,0.0,1.0
2000-08-15,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-08-16,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-08-17,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-08-18,0.56,0.56,0.56,0.56,4500,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,450.614690097672,0.0,1.0
2000-08-21,0.56,0.56,0.56,0.56,9000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,901.229380195345,0.0,1.0
2000-08-22,0.59,0.59,0.56,0.56,69000,5.89195172359898,5.89195172359898,5.59236095799225,5.59236095799225,6909.42524816431,0.0,1.0
2000-08-23,0.59,0.59,0.59,0.59,93000,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,9312.70359535189,0.0,1.0
2000-08-24,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-08-25,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-08-28,0.59,0.59,0.56,0.56,84000,5.89195172359898,5.89195172359898,5.59236095799225,5.59236095799225,8411.47421515655,0.0,1.0
2000-08-29,0.56,0.56,0.56,0.56,1500,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,150.204896699224,0.0,1.0
2000-08-30,0.69,0.69,0.56,0.56,16500,6.89058760895474,6.89058760895474,5.59236095799225,5.59236095799225,1652.25386369146,0.0,1.0
2000-08-31,0.56,0.59,0.56,0.56,298500,5.59236095799225,5.89195172359898,5.59236095799225,5.59236095799225,29890.7744431456,0.0,1.0
2000-09-01,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-09-05,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-09-06,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-09-07,0.56,0.56,0.56,0.56,3000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,300.409793398448,0.0,1.0
2000-09-08,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-09-11,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-09-12,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-09-13,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-09-14,0.56,0.56,0.56,0.56,3000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,300.409793398448,0.0,1.0
2000-09-15,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-09-18,0.59,0.59,0.59,0.59,3000,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,300.409793398448,0.0,1.0
2000-09-19,0.56,0.59,0.56,0.59,24000,5.59236095799225,5.89195172359898,5.59236095799225,5.89195172359898,2403.27834718759,0.0,1.0
2000-09-20,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-09-21,0.59,0.59,0.59,0.59,7500,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,751.02448349612,0.0,1.0
2000-09-22,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-09-25,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-09-26,0.66,0.66,0.59,0.59,120000,6.59099684334801,6.59099684334801,5.89195172359898,5.89195172359898,12016.3917359379,0.0,1.0
2000-09-27,0.66,0.66,0.66,0.66,0,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,0,0.0,1.0
2000-09-28,0.66,0.66,0.66,0.66,0,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,0,0.0,1.0
2000-09-29,0.66,0.66,0.66,0.66,0,6.59099684334801,6.59099684334801,6.59099684334801,6.59099684334801,0,0.0,1.0
2000-10-02,0.56,0.56,0.56,0.56,16500,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,1652.25386369147,0.0,1.0
2000-10-03,0.56,0.56,0.56,0.56,9000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,901.229380195345,0.0,1.0
2000-10-04,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-10-05,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-10-06,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-10-09,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-10-10,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-10-11,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-10-12,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-10-13,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-10-16,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-10-17,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-10-18,0.56,0.56,0.56,0.56,1500,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,150.204896699224,0.0,1.0
2000-10-19,0.56,0.56,0.56,0.56,3000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,300.409793398448,0.0,1.0
2000-10-20,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-10-23,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-10-24,0.53,0.53,0.53,0.53,4500,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,450.614690097673,0.0,1.0
2000-10-25,0.53,0.53,0.53,0.53,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2000-10-26,0.53,0.53,0.53,0.53,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2000-10-27,0.47,0.53,0.47,0.53,9000,4.69358866117207,5.29277019238552,4.69358866117207,5.29277019238552,901.229380195344,0.0,1.0
2000-10-30,0.52,0.52,0.52,0.52,1500,5.19290660384995,5.19290660384995,5.19290660384995,5.19290660384995,150.204896699224,0.0,1.0
2000-10-31,0.52,0.52,0.52,0.52,0,5.19290660384995,5.19290660384995,5.19290660384995,5.19290660384995,0,0.0,1.0
2000-11-01,0.63,0.63,0.63,0.63,6000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,600.819586796897,0.0,1.0
2000-11-02,0.63,0.63,0.63,0.63,99000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,9913.52318214879,0.0,1.0
2000-11-03,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2000-11-06,0.63,0.63,0.63,0.63,4500,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,450.614690097672,0.0,1.0
2000-11-07,0.63,0.63,0.63,0.63,4500,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,450.614690097672,0.0,1.0
2000-11-08,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2000-11-09,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2000-11-10,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2000-11-13,0.56,0.61,0.53,0.53,31500,5.59236095799225,6.09167890067013,5.29277019238552,5.29277019238552,3154.30283068371,0.0,1.0
2000-11-14,0.59,0.63,0.56,0.56,67500,5.89195172359898,6.29140607774128,5.59236095799225,5.59236095799225,6759.22035146508,0.0,1.0
2000-11-15,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-11-16,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-11-17,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2000-11-20,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-11-21,0.56,0.56,0.56,0.56,4500,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,450.614690097672,0.0,1.0
2000-11-22,0.56,0.59,0.56,0.56,244500,5.59236095799225,5.89195172359898,5.59236095799225,5.59236095799225,24483.3981619735,0.0,1.0
2000-11-24,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2000-11-27,0.56,0.56,0.56,0.56,4500,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,450.614690097672,0.0,1.0
2000-11-28,0.56,0.56,0.55,0.55,19500,5.59236095799225,5.59236095799225,5.49249736945667,5.49249736945667,1952.66365708991,0.0,1.0
2000-11-29,0.55,0.55,0.55,0.55,3000,5.49249736945667,5.49249736945667,5.49249736945667,5.49249736945667,300.409793398449,0.0,1.0
2000-11-30,0.59,0.59,0.55,0.59,79500,5.89195172359898,5.89195172359898,5.49249736945667,5.89195172359898,7960.85952505888,0.0,1.0
2000-12-01,0.55,0.55,0.55,0.55,1500,5.49249736945667,5.49249736945667,5.49249736945667,5.49249736945667,150.204896699224,0.0,1.0
2000-12-04,0.55,0.55,0.55,0.55,1500,5.49249736945667,5.49249736945667,5.49249736945667,5.49249736945667,150.204896699224,0.0,1.0
2000-12-05,0.59,0.59,0.55,0.55,21000,5.89195172359898,5.89195172359898,5.49249736945667,5.49249736945667,2102.86855378914,0.0,1.0
2000-12-06,0.56,0.59,0.56,0.59,48000,5.59236095799225,5.89195172359898,5.59236095799225,5.89195172359898,4806.55669437517,0.0,1.0
2000-12-07,0.59,0.59,0.59,0.59,13500,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,1351.84407029302,0.0,1.0
2000-12-08,0.56,0.56,0.56,0.56,1500,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,150.204896699224,0.0,1.0
2000-12-11,0.64,0.64,0.63,0.63,4500,6.39126966627686,6.39126966627686,6.29140607774128,6.29140607774128,450.614690097672,0.0,1.0
2000-12-12,0.59,0.59,0.59,0.59,3000,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,300.409793398448,0.0,1.0
2000-12-13,0.69,0.69,0.63,0.63,10500,6.89058760895474,6.89058760895474,6.29140607774128,6.29140607774128,1051.43427689457,0.0,1.0
2000-12-14,0.59,0.59,0.59,0.59,3000,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,300.409793398448,0.0,1.0
2000-12-15,0.63,0.63,0.59,0.59,9000,6.29140607774128,6.29140607774128,5.89195172359898,5.89195172359898,901.229380195345,0.0,1.0
2000-12-18,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2000-12-19,0.63,0.63,0.59,0.59,57000,6.29140607774128,6.29140607774128,5.89195172359898,5.89195172359898,5707.78607457052,0.0,1.0
2000-12-20,0.63,0.63,0.59,0.59,1500,6.29140607774128,6.29140607774128,5.89195172359898,5.89195172359898,150.204896699224,0.0,1.0
2000-12-21,0.59,0.59,0.59,0.59,4500,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,450.614690097672,0.0,1.0
2000-12-22,0.63,0.63,0.59,0.59,37500,6.29140607774128,6.29140607774128,5.89195172359898,5.89195172359898,3755.1224174806,0.0,1.0
2000-12-26,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2000-12-27,0.59,0.63,0.59,0.59,78000,5.89195172359898,6.29140607774128,5.89195172359898,5.89195172359898,7810.65462835965,0.0,1.0
2000-12-28,0.66,0.69,0.59,0.59,69000,6.59099684334801,6.89058760895474,5.89195172359898,5.89195172359898,6909.42524816431,0.0,1.0
2000-12-29,0.63,0.66,0.63,0.66,3000,6.29140607774128,6.59099684334801,6.29140607774128,6.59099684334801,300.409793398448,0.0,1.0
2001-01-02,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2001-01-03,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2001-01-04,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2001-01-05,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2001-01-08,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2001-01-09,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2001-01-10,0.63,0.63,0.63,0.63,6000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,600.819586796897,0.0,1.0
2001-01-11,0.63,0.63,0.63,0.63,3000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,300.409793398448,0.0,1.0
2001-01-12,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2001-01-16,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2001-01-17,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2001-01-18,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2001-01-19,0.63,0.63,0.63,0.63,6000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,600.819586796897,0.0,1.0
2001-01-22,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2001-01-23,0.63,0.63,0.63,0.63,0,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,0,0.0,1.0
2001-01-24,0.63,0.63,0.63,0.63,3000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,300.409793398448,0.0,1.0
2001-01-25,0.63,0.63,0.63,0.63,1500,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,150.204896699224,0.0,1.0
2001-01-26,0.63,0.63,0.63,0.63,3000,6.29140607774128,6.29140607774128,6.29140607774128,6.29140607774128,300.409793398448,0.0,1.0
2001-01-29,0.56,0.56,0.56,0.56,3000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,300.409793398448,0.0,1.0
2001-01-30,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2001-01-31,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2001-02-01,0.56,0.56,0.56,0.56,1500,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,150.204896699224,0.0,1.0
2001-02-02,0.56,0.63,0.56,0.63,7500,5.59236095799225,6.29140607774128,5.59236095799225,6.29140607774128,751.024483496121,0.0,1.0
2001-02-05,0.59,0.59,0.59,0.59,9000,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,901.229380195344,0.0,1.0
2001-02-06,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-02-07,0.56,0.56,0.56,0.56,3000,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,300.409793398448,0.0,1.0
2001-02-08,0.59,0.61,0.56,0.56,118500,5.89195172359898,6.09167890067013,5.59236095799225,5.59236095799225,11866.1868392387,0.0,1.0
2001-02-09,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-02-12,0.59,0.63,0.59,0.63,33000,5.89195172359898,6.29140607774128,5.89195172359898,6.29140607774128,3304.50772738293,0.0,1.0
2001-02-13,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-02-14,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-02-15,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2001-02-16,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2001-02-20,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2001-02-21,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2001-02-22,0.59,0.59,0.59,0.59,9000,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,901.229380195344,0.0,1.0
2001-02-23,0.56,0.59,0.56,0.56,15000,5.59236095799225,5.89195172359898,5.59236095799225,5.59236095799225,1502.04896699224,0.0,1.0
2001-02-26,0.56,0.59,0.56,0.59,10500,5.59236095799225,5.89195172359898,5.59236095799225,5.89195172359898,1051.43427689457,0.0,1.0
2001-02-27,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2001-02-28,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2001-03-01,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
2001-03-02,0.59,0.59,0.56,0.56,18000,5.89195172359898,5.89195172359898,5.59236095799225,5.59236095799225,1802.45876039069,0.0,1.0
2001-03-05,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-03-06,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-03-07,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-03-08,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-03-09,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-03-12,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-03-13,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-03-14,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-03-15,0.69,0.69,0.69,0.69,1500,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,150.204896699224,0.0,1.0
2001-03-16,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
2001-03-19,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
2001-03-20,0.69,0.69,0.69,0.69,0,6.89058760895474,6.89058760895474,6.89058760895474,6.89058760895474,0,0.0,1.0
2001-03-21,0.58,0.59,0.58,0.59,12000,5.7920881350634,5.89195172359898,5.7920881350634,5.89195172359898,1201.63917359379,0.0,1.0
2001-03-22,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-03-23,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-03-26,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-03-27,0.58,0.58,0.58,0.58,1500,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,150.204896699224,0.0,1.0
2001-03-28,0.58,0.58,0.58,0.58,3000,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,300.409793398448,0.0,1.0
2001-03-29,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-03-30,0.59,0.59,0.58,0.58,4500,5.89195172359898,5.89195172359898,5.7920881350634,5.7920881350634,450.614690097672,0.0,1.0
2001-04-02,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-04-03,0.59,0.59,0.58,0.58,4500,5.89195172359898,5.89195172359898,5.7920881350634,5.7920881350634,450.614690097672,0.0,1.0
2001-04-04,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-04-05,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-04-06,0.59,0.59,0.59,0.59,0,5.89195172359898,5.89195172359898,5.89195172359898,5.89195172359898,0,0.0,1.0
2001-04-09,0.58,0.59,0.57,0.57,28500,5.7920881350634,5.89195172359898,5.69222454652782,5.69222454652782,2853.89303728526,0.0,1.0
2001-04-10,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-04-11,0.61,0.61,0.61,0.61,18000,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,1802.45876039069,0.0,1.0
2001-04-12,0.61,0.61,0.61,0.61,0,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,0,0.0,1.0
2001-04-16,0.58,0.61,0.58,0.58,4500,5.7920881350634,6.09167890067013,5.7920881350634,5.7920881350634,450.614690097673,0.0,1.0
2001-04-17,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-04-18,0.58,0.58,0.58,0.58,3000,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,300.409793398448,0.0,1.0
2001-04-19,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-04-20,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-04-23,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-04-24,0.58,0.58,0.58,0.58,4500,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,450.614690097673,0.0,1.0
2001-04-25,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-04-26,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-04-27,0.62,0.62,0.58,0.6,63000,6.1915424892057,6.1915424892057,5.7920881350634,5.99181531213455,6308.60566136742,0.0,1.0
2001-04-30,0.62,0.62,0.62,0.62,0,6.1915424892057,6.1915424892057,6.1915424892057,6.1915424892057,0,0.0,1.0
2001-05-01,0.62,0.62,0.62,0.62,0,6.1915424892057,6.1915424892057,6.1915424892057,6.1915424892057,0,0.0,1.0
2001-05-02,0.61,0.61,0.61,0.61,3000,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,300.409793398448,0.0,1.0
2001-05-03,0.61,0.61,0.61,0.61,1500,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,150.204896699224,0.0,1.0
2001-05-04,0.61,0.61,0.61,0.61,0,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,0,0.0,1.0
2001-05-07,0.61,0.61,0.61,0.61,0,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,0,0.0,1.0
2001-05-08,0.67,0.67,0.67,0.67,1500,6.69086043188358,6.69086043188358,6.69086043188358,6.69086043188358,150.204896699224,0.0,1.0
2001-05-09,0.61,0.61,0.61,0.61,4500,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,450.614690097672,0.0,1.0
2001-05-10,0.61,0.61,0.61,0.61,1500,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,150.204896699224,0.0,1.0
2001-05-11,0.61,0.61,0.61,0.61,0,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,0,0.0,1.0
2001-05-14,0.6,0.61,0.6,0.61,9000,5.99181531213455,6.09167890067013,5.99181531213455,6.09167890067013,901.229380195345,0.0,1.0
2001-05-15,0.6,0.6,0.6,0.6,0,5.99181531213455,5.99181531213455,5.99181531213455,5.99181531213455,0,0.0,1.0
2001-05-16,0.6,0.6,0.6,0.6,0,5.99181531213455,5.99181531213455,5.99181531213455,5.99181531213455,0,0.0,1.0
2001-05-17,0.6,0.6,0.6,0.6,4500,5.99181531213455,5.99181531213455,5.99181531213455,5.99181531213455,450.614690097673,0.0,1.0
2001-05-18,0.6,0.6,0.6,0.6,0,5.99181531213455,5.99181531213455,5.99181531213455,5.99181531213455,0,0.0,1.0
2001-05-21,0.6,0.6,0.6,0.6,0,5.99181531213455,5.99181531213455,5.99181531213455,5.99181531213455,0,0.0,1.0
2001-05-22,0.6,0.6,0.6,0.6,0,5.99181531213455,5.99181531213455,5.99181531213455,5.99181531213455,0,0.0,1.0
2001-05-23,0.6,0.6,0.6,0.6,0,5.99181531213455,5.99181531213455,5.99181531213455,5.99181531213455,0,0.0,1.0
2001-05-24,0.6,0.6,0.6,0.6,4500,5.99181531213455,5.99181531213455,5.99181531213455,5.99181531213455,450.614690097673,0.0,1.0
2001-05-25,0.65,0.65,0.6,0.6,10500,6.49113325481243,6.49113325481243,5.99181531213455,5.99181531213455,1051.43427689457,0.0,1.0
2001-05-29,0.6,0.6,0.6,0.6,0,5.99181531213455,5.99181531213455,5.99181531213455,5.99181531213455,0,0.0,1.0
2001-05-30,0.6,0.6,0.6,0.6,0,5.99181531213455,5.99181531213455,5.99181531213455,5.99181531213455,0,0.0,1.0
2001-05-31,0.6,0.6,0.6,0.6,0,5.99181531213455,5.99181531213455,5.99181531213455,5.99181531213455,0,0.0,1.0
2001-06-01,0.61,0.61,0.61,0.61,138000,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,13818.8504963286,0.0,1.0
2001-06-04,0.61,0.61,0.61,0.61,0,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,0,0.0,1.0
2001-06-05,0.61,0.61,0.61,0.61,0,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,0,0.0,1.0
2001-06-06,0.61,0.61,0.61,0.61,0,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,0,0.0,1.0
2001-06-07,0.61,0.61,0.61,0.61,0,6.09167890067013,6.09167890067013,6.09167890067013,6.09167890067013,0,0.0,1.0
2001-06-08,0.58,0.58,0.58,0.58,4500,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,450.614690097673,0.0,1.0
2001-06-11,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-06-12,0.58,0.58,0.58,0.58,3000,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,300.409793398448,0.0,1.0
2001-06-13,0.65,0.65,0.63,0.63,9000,6.49113325481243,6.49113325481243,6.29140607774128,6.29140607774128,901.229380195345,0.0,1.0
2001-06-14,0.65,0.65,0.65,0.65,0,6.49113325481243,6.49113325481243,6.49113325481243,6.49113325481243,0,0.0,1.0
2001-06-15,0.65,0.65,0.65,0.65,0,6.49113325481243,6.49113325481243,6.49113325481243,6.49113325481243,0,0.0,1.0
2001-06-18,0.65,0.65,0.65,0.65,0,6.49113325481243,6.49113325481243,6.49113325481243,6.49113325481243,0,0.0,1.0
2001-06-19,0.65,0.65,0.65,0.65,0,6.49113325481243,6.49113325481243,6.49113325481243,6.49113325481243,0,0.0,1.0
2001-06-20,0.65,0.65,0.65,0.65,0,6.49113325481243,6.49113325481243,6.49113325481243,6.49113325481243,0,0.0,1.0
2001-06-21,0.65,0.65,0.65,0.65,0,6.49113325481243,6.49113325481243,6.49113325481243,6.49113325481243,0,0.0,1.0
2001-06-22,0.65,0.65,0.65,0.65,0,6.49113325481243,6.49113325481243,6.49113325481243,6.49113325481243,0,0.0,1.0
2001-06-25,0.65,0.65,0.65,0.65,0,6.49113325481243,6.49113325481243,6.49113325481243,6.49113325481243,0,0.0,1.0
2001-06-26,0.58,0.58,0.58,0.58,4500,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,450.614690097673,0.0,1.0
2001-06-27,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-06-28,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-06-29,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-07-02,0.54,0.54,0.54,0.54,0,5.3926337809211,5.3926337809211,5.3926337809211,5.3926337809211,0,0.0,1.0
2001-07-03,0.54,0.54,0.54,0.54,0,5.3926337809211,5.3926337809211,5.3926337809211,5.3926337809211,0,0.0,1.0
2001-07-05,0.54,0.54,0.54,0.54,0,5.3926337809211,5.3926337809211,5.3926337809211,5.3926337809211,0,0.0,1.0
2001-07-06,0.54,0.54,0.54,0.54,0,5.3926337809211,5.3926337809211,5.3926337809211,5.3926337809211,0,0.0,1.0
2001-07-09,0.54,0.54,0.54,0.54,0,5.3926337809211,5.3926337809211,5.3926337809211,5.3926337809211,0,0.0,1.0
2001-07-10,0.58,0.58,0.58,0.58,9000,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,901.229380195345,0.0,1.0
2001-07-11,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-07-12,0.58,0.58,0.58,0.58,0,5.7920881350634,5.7920881350634,5.7920881350634,5.7920881350634,0,0.0,1.0
2001-07-13,0.52,0.58,0.52,0.58,73500,5.19290660384995,5.7920881350634,5.19290660384995,5.7920881350634,7360.03993826198,0.0,1.0
2001-07-16,0.51,0.51,0.51,0.51,0,5.09304301531437,5.09304301531437,5.09304301531437,5.09304301531437,0,0.0,1.0
2001-07-17,0.51,0.53,0.51,0.53,0,5.09304301531437,5.29277019238552,5.09304301531437,5.29277019238552,0,0.0,1.0
2001-07-18,0.51,0.51,0.51,0.51,0,5.09304301531437,5.09304301531437,5.09304301531437,5.09304301531437,0,0.0,1.0
2001-07-19,0.51,0.51,0.51,0.51,0,5.09304301531437,5.09304301531437,5.09304301531437,5.09304301531437,0,0.0,1.0
2001-07-20,0.51,0.51,0.51,0.51,0,5.09304301531437,5.09304301531437,5.09304301531437,5.09304301531437,0,0.0,1.0
2001-07-23,0.51,0.51,0.51,0.51,0,5.09304301531437,5.09304301531437,5.09304301531437,5.09304301531437,0,0.0,1.0
2001-07-24,0.51,0.51,0.51,0.51,0,5.09304301531437,5.09304301531437,5.09304301531437,5.09304301531437,0,0.0,1.0
2001-07-25,0.51,0.51,0.51,0.51,3000,5.09304301531437,5.09304301531437,5.09304301531437,5.09304301531437,300.409793398448,0.0,1.0
2001-07-26,0.51,0.51,0.51,0.51,0,5.09304301531437,5.09304301531437,5.09304301531437,5.09304301531437,0,0.0,1.0
2001-07-27,0.51,0.53,0.51,0.51,6000,5.09304301531437,5.29277019238552,5.09304301531437,5.09304301531437,600.819586796897,0.0,1.0
2001-07-30,0.51,0.51,0.51,0.51,10500,5.09304301531437,5.09304301531437,5.09304301531437,5.09304301531437,1051.43427689457,0.0,1.0
2001-07-31,0.52,0.52,0.51,0.51,16500,5.19290660384995,5.19290660384995,5.09304301531437,5.09304301531437,1652.25386369146,0.0,1.0
2001-08-01,0.53,0.53,0.53,0.53,3000,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,300.409793398448,0.0,1.0
2001-08-02,0.51,0.51,0.51,0.51,1500,5.09304301531437,5.09304301531437,5.09304301531437,5.09304301531437,150.204896699224,0.0,1.0
2001-08-03,0.53,0.53,0.53,0.53,18000,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,1802.45876039069,0.0,1.0
2001-08-06,0.53,0.53,0.53,0.53,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2001-08-07,0.51,0.52,0.51,0.51,31500,5.09304301531437,5.19290660384995,5.09304301531437,5.09304301531437,3154.30283068371,0.0,1.0
2001-08-08,0.52,0.53,0.51,0.51,28500,5.19290660384995,5.29277019238552,5.09304301531437,5.09304301531437,2853.89303728526,0.0,1.0
2001-08-09,0.52,0.52,0.52,0.52,0,5.19290660384995,5.19290660384995,5.19290660384995,5.19290660384995,0,0.0,1.0
2001-08-10,0.52,0.52,0.52,0.52,0,5.19290660384995,5.19290660384995,5.19290660384995,5.19290660384995,0,0.0,1.0
2001-08-13,0.51,0.51,0.51,0.51,7500,5.09304301531437,5.09304301531437,5.09304301531437,5.09304301531437,751.024483496121,0.0,1.0
2001-08-14,0.56,0.56,0.51,0.51,27000,5.59236095799225,5.59236095799225,5.09304301531437,5.09304301531437,2703.68814058603,0.0,1.0
2001-08-15,0.56,0.56,0.56,0.56,0,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,0,0.0,1.0
2001-08-16,0.53,0.53,0.51,0.51,19500,5.29277019238552,5.29277019238552,5.09304301531437,5.09304301531437,1952.66365708991,0.0,1.0
2001-08-17,0.51,0.51,0.51,0.51,1500,5.09304301531437,5.09304301531437,5.09304301531437,5.09304301531437,150.204896699224,0.0,1.0
2001-08-20,0.51,0.51,0.51,0.51,0,5.09304301531437,5.09304301531437,5.09304301531437,5.09304301531437,0,0.0,1.0
2001-08-21,0.51,0.53,0.51,0.53,36000,5.09304301531437,5.29277019238552,5.09304301531437,5.29277019238552,3604.91752078138,0.0,1.0
2001-08-22,0.48,0.52,0.48,0.51,24000,4.79345224970764,5.19290660384995,4.79345224970764,5.09304301531437,2403.27834718759,0.0,1.0
2001-08-23,0.48,0.48,0.48,0.48,0,4.79345224970764,4.79345224970764,4.79345224970764,4.79345224970764,0,0.0,1.0
2001-08-24,0.5,0.5,0.47,0.49,22500,4.99317942677879,4.99317942677879,4.69358866117207,4.89331583824322,2253.07345048836,0.0,1.0
2001-08-27,0.47,0.53,0.47,0.48,30000,4.69358866117207,5.29277019238552,4.69358866117207,4.79345224970764,3004.09793398448,0.0,1.0
2001-08-28,0.47,0.53,0.47,0.47,19500,4.69358866117207,5.29277019238552,4.69358866117207,4.69358866117207,1952.66365708991,0.0,1.0
2001-08-29,0.47,0.47,0.47,0.47,0,4.69358866117207,4.69358866117207,4.69358866117207,4.69358866117207,0,0.0,1.0
2001-08-30,0.47,0.47,0.47,0.47,0,4.69358866117207,4.69358866117207,4.69358866117207,4.69358866117207,0,0.0,1.0
2001-08-31,0.47,0.47,0.47,0.47,0,4.69358866117207,4.69358866117207,4.69358866117207,4.69358866117207,0,0.0,1.0
2001-09-04,0.47,0.47,0.47,0.47,0,4.69358866117207,4.69358866117207,4.69358866117207,4.69358866117207,0,0.0,1.0
2001-09-05,0.47,0.47,0.47,0.47,0,4.69358866117207,4.69358866117207,4.69358866117207,4.69358866117207,0,0.0,1.0
2001-09-06,0.47,0.47,0.47,0.47,0,4.69358866117207,4.69358866117207,4.69358866117207,4.69358866117207,0,0.0,1.0
2001-09-07,0.5,0.5,0.48,0.48,45000,4.99317942677879,4.99317942677879,4.79345224970764,4.79345224970764,4506.14690097673,0.0,1.0
2001-09-10,0.48,0.48,0.48,0.48,1500,4.79345224970764,4.79345224970764,4.79345224970764,4.79345224970764,150.204896699224,0.0,1.0
2001-09-17,0.47,0.47,0.47,0.47,234000,4.69358866117207,4.69358866117207,4.69358866117207,4.69358866117207,23431.9638850789,0.0,1.0
2001-09-18,0.47,0.47,0.47,0.47,0,4.69358866117207,4.69358866117207,4.69358866117207,4.69358866117207,0,0.0,1.0
2001-09-19,0.47,0.47,0.47,0.47,0,4.69358866117207,4.69358866117207,4.69358866117207,4.69358866117207,0,0.0,1.0
2001-09-20,0.47,0.47,0.47,0.47,0,4.69358866117207,4.69358866117207,4.69358866117207,4.69358866117207,0,0.0,1.0
2001-09-21,0.5,0.5,0.47,0.47,45000,4.99317942677879,4.99317942677879,4.69358866117207,4.69358866117207,4506.14690097673,0.0,1.0
2001-09-24,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2001-09-25,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2001-09-26,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2001-09-27,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2001-09-28,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2001-10-01,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2001-10-02,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2001-10-03,0.5,0.5,0.5,0.5,0,4.99317942677879,4.99317942677879,4.99317942677879,4.99317942677879,0,0.0,1.0
2001-10-04,0.45,0.46,0.45,0.46,9000,4.49386148410091,4.59372507263649,4.49386148410091,4.59372507263649,901.229380195346,0.0,1.0
2001-10-05,0.45,0.45,0.45,0.45,0,4.49386148410091,4.49386148410091,4.49386148410091,4.49386148410091,0,0.0,1.0
2001-10-08,0.31,0.48,0.31,0.48,33000,3.09577124460285,4.79345224970764,3.09577124460285,4.79345224970764,3304.50772738293,0.0,1.0
2001-10-09,4.0,4.0,4.0,4.0,13500,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,20277.6610543952,0.0,0.0666666666666667
2001-10-10,4.0,4.0,3.5,4.0,2200,2.66302902761536,2.66302902761536,2.33015039916344,2.66302902761536,3304.50772738293,0.0,1.0
2001-10-11,4.0,4.0,3.99,3.99,1400,2.66302902761536,2.66302902761536,2.65637145504632,2.65637145504632,2102.86855378914,0.0,1.0
2001-10-12,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2001-10-15,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2001-10-16,4.5,4.5,4.5,4.5,500,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,751.02448349612,0.0,1.0
2001-10-17,4.5,4.5,4.5,4.5,0,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,0,0.0,1.0
2001-10-18,4.5,4.5,4.5,4.5,0,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,0,0.0,1.0
2001-10-19,4.5,4.5,4.5,4.5,0,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,0,0.0,1.0
2001-10-22,4.5,4.5,4.5,4.5,0,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,0,0.0,1.0
2001-10-23,4.0,4.2,3.9,4.0,6300,2.66302902761536,2.79618047899613,2.59645330192497,2.66302902761536,9462.90849205111,0.0,1.0
2001-10-24,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2001-10-25,4.5,4.5,4.0,4.0,1600,2.99590765606728,2.99590765606728,2.66302902761536,2.66302902761536,2403.27834718758,0.0,1.0
2001-10-26,4.5,4.5,4.5,4.5,0,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,0,0.0,1.0
2001-10-29,4.5,4.5,4.5,4.5,0,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,0,0.0,1.0
2001-10-30,4.5,4.5,4.5,4.5,0,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,0,0.0,1.0
2001-10-31,4.5,4.5,4.5,4.5,0,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,0,0.0,1.0
2001-11-01,4.0,4.0,4.0,4.0,13100,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,19676.8414675983,0.0,1.0
2001-11-02,4.0,4.25,4.0,4.25,700,2.66302902761536,2.82946834184132,2.66302902761536,2.82946834184132,1051.43427689457,0.0,1.0
2001-11-05,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2001-11-06,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2001-11-07,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2001-11-08,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2001-11-09,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2001-11-12,4.05,4.25,4.05,4.25,1500,2.69631689046055,2.82946834184132,2.69631689046055,2.82946834184132,2253.07345048836,0.0,1.0
2001-11-13,4.05,4.05,4.05,4.05,500,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,751.02448349612,0.0,1.0
2001-11-14,4.06,4.06,4.05,4.05,500,2.70297446302959,2.70297446302959,2.69631689046055,2.69631689046055,751.02448349612,0.0,1.0
2001-11-15,4.06,4.06,4.06,4.06,0,2.70297446302959,2.70297446302959,2.70297446302959,2.70297446302959,0,0.0,1.0
2001-11-16,4.06,4.06,4.06,4.06,0,2.70297446302959,2.70297446302959,2.70297446302959,2.70297446302959,0,0.0,1.0
2001-11-19,4.06,4.06,4.06,4.06,0,2.70297446302959,2.70297446302959,2.70297446302959,2.70297446302959,0,0.0,1.0
2001-11-20,4.06,4.06,4.06,4.06,0,2.70297446302959,2.70297446302959,2.70297446302959,2.70297446302959,0,0.0,1.0
2001-11-21,4.15,4.5,4.05,4.1,6500,2.76289261615093,2.99590765606728,2.69631689046055,2.72960475330574,9763.31828544958,0.0,1.0
2001-11-23,4.15,4.15,4.15,4.15,0,2.76289261615093,2.76289261615093,2.76289261615093,2.76289261615093,0,0.0,1.0
2001-11-26,4.3,4.3,4.3,4.3,100,2.86275620468651,2.86275620468651,2.86275620468651,2.86275620468651,150.204896699224,0.0,1.0
2001-11-27,4.3,4.3,4.3,4.3,500,2.86275620468651,2.86275620468651,2.86275620468651,2.86275620468651,751.02448349612,0.0,1.0
2001-11-28,4.3,4.3,4.3,4.3,0,2.86275620468651,2.86275620468651,2.86275620468651,2.86275620468651,0,0.0,1.0
2001-11-29,5.1,5.1,5.1,5.1,1500,3.39536201020958,3.39536201020958,3.39536201020958,3.39536201020958,2253.07345048836,0.0,1.0
2001-11-30,5.1,5.1,5.1,5.1,0,3.39536201020958,3.39536201020958,3.39536201020958,3.39536201020958,0,0.0,1.0
2001-12-03,5.1,5.1,5.1,5.1,0,3.39536201020958,3.39536201020958,3.39536201020958,3.39536201020958,0,0.0,1.0
2001-12-04,5.1,5.1,5.1,5.1,0,3.39536201020958,3.39536201020958,3.39536201020958,3.39536201020958,0,0.0,1.0
2001-12-05,5.1,5.1,5.1,5.1,600,3.39536201020958,3.39536201020958,3.39536201020958,3.39536201020958,901.229380195345,0.0,1.0
2001-12-06,4.85,5.0,4.85,5.0,1000,3.22892269598362,3.3287862845192,3.22892269598362,3.3287862845192,1502.04896699224,0.0,1.0
2001-12-07,4.85,4.85,4.85,4.85,0,3.22892269598362,3.22892269598362,3.22892269598362,3.22892269598362,0,0.0,1.0
2001-12-10,4.96,4.96,4.95,4.95,1000,3.30215599424304,3.30215599424304,3.29549842167401,3.29549842167401,1502.04896699224,0.0,1.0
2001-12-11,4.96,4.96,4.96,4.96,0,3.30215599424304,3.30215599424304,3.30215599424304,3.30215599424304,0,0.0,1.0
2001-12-12,4.95,4.95,4.95,4.95,800,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,1201.63917359379,0.0,1.0
2001-12-13,5.1,5.1,5.0,5.0,2100,3.39536201020958,3.39536201020958,3.3287862845192,3.3287862845192,3154.30283068371,0.0,1.0
2001-12-14,5.0,5.0,5.0,5.0,1000,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,1502.04896699224,0.0,1.0
2001-12-17,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2001-12-18,5.0,5.0,5.0,5.0,100,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,150.204896699224,0.0,1.0
2001-12-19,5.0,5.25,5.0,5.25,1600,3.3287862845192,3.49522559874516,3.3287862845192,3.49522559874516,2403.27834718758,0.0,1.0
2001-12-20,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2001-12-21,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2001-12-24,5.5,5.5,5.5,5.5,800,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,1201.63917359379,0.0,1.0
2001-12-26,5.4,6.0,5.4,6.0,5900,3.59508918728073,3.99454354142304,3.59508918728073,3.99454354142304,8862.08890525423,0.0,1.0
2001-12-27,5.4,5.4,5.4,5.4,0,3.59508918728073,3.59508918728073,3.59508918728073,3.59508918728073,0,0.0,1.0
2001-12-28,5.4,5.4,5.4,5.4,0,3.59508918728073,3.59508918728073,3.59508918728073,3.59508918728073,0,0.0,1.0
2001-12-31,6.0,6.0,5.4,5.4,1900,3.99454354142304,3.99454354142304,3.59508918728073,3.59508918728073,2853.89303728526,0.0,1.0
2002-01-02,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2002-01-03,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2002-01-04,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2002-01-07,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2002-01-08,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2002-01-09,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2002-01-10,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2002-01-11,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2002-01-14,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2002-01-15,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2002-01-16,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2002-01-17,6.2,6.2,6.0,6.0,1000,4.12769499280381,4.12769499280381,3.99454354142304,3.99454354142304,1502.04896699224,0.0,1.0
2002-01-18,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-01-22,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-01-23,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-01-24,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-01-25,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-01-28,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-01-29,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-01-30,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-01-31,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-02-01,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-02-04,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-02-05,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-02-06,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-02-07,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2002-02-08,5.3,5.3,5.3,5.3,100,3.52851346159035,3.52851346159035,3.52851346159035,3.52851346159035,150.204896699224,0.0,1.0
2002-02-11,5.3,5.3,5.3,5.3,0,3.52851346159035,3.52851346159035,3.52851346159035,3.52851346159035,0,0.0,1.0
2002-02-12,5.3,5.3,5.3,5.3,0,3.52851346159035,3.52851346159035,3.52851346159035,3.52851346159035,0,0.0,1.0
2002-02-13,5.3,5.3,5.3,5.3,0,3.52851346159035,3.52851346159035,3.52851346159035,3.52851346159035,0,0.0,1.0
2002-02-14,5.3,5.3,5.3,5.3,0,3.52851346159035,3.52851346159035,3.52851346159035,3.52851346159035,0,0.0,1.0
2002-02-15,5.3,5.3,5.3,5.3,0,3.52851346159035,3.52851346159035,3.52851346159035,3.52851346159035,0,0.0,1.0
2002-02-19,5.3,5.3,5.3,5.3,0,3.52851346159035,3.52851346159035,3.52851346159035,3.52851346159035,0,0.0,1.0
2002-02-20,5.3,5.3,5.3,5.3,0,3.52851346159035,3.52851346159035,3.52851346159035,3.52851346159035,0,0.0,1.0
2002-02-21,5.3,5.3,5.3,5.3,0,3.52851346159035,3.52851346159035,3.52851346159035,3.52851346159035,0,0.0,1.0
2002-02-22,5.3,5.3,5.3,5.3,600,3.52851346159035,3.52851346159035,3.52851346159035,3.52851346159035,901.229380195344,0.0,1.0
2002-02-25,5.3,5.3,5.3,5.3,0,3.52851346159035,3.52851346159035,3.52851346159035,3.52851346159035,0,0.0,1.0
2002-02-26,5.3,5.3,5.3,5.3,0,3.52851346159035,3.52851346159035,3.52851346159035,3.52851346159035,0,0.0,1.0
2002-02-27,5.25,5.3,5.25,5.3,700,3.49522559874516,3.52851346159035,3.49522559874516,3.52851346159035,1051.43427689457,0.0,1.0
2002-02-28,5.25,5.25,5.25,5.25,0,3.49522559874516,3.49522559874516,3.49522559874516,3.49522559874516,0,0.0,1.0
2002-03-01,5.25,5.25,5.25,5.25,0,3.49522559874516,3.49522559874516,3.49522559874516,3.49522559874516,0,0.0,1.0
2002-03-04,5.25,5.25,5.25,5.25,0,3.49522559874516,3.49522559874516,3.49522559874516,3.49522559874516,0,0.0,1.0
2002-03-05,5.25,5.25,5.25,5.25,0,3.49522559874516,3.49522559874516,3.49522559874516,3.49522559874516,0,0.0,1.0
2002-03-06,5.4,5.4,5.4,5.4,700,3.59508918728073,3.59508918728073,3.59508918728073,3.59508918728073,1051.43427689457,0.0,1.0
2002-03-07,5.05,5.05,5.05,5.05,100,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,150.204896699224,0.0,1.0
2002-03-08,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2002-03-11,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2002-03-12,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2002-03-13,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2002-03-14,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2002-03-15,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2002-03-18,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2002-03-19,5.05,5.05,5.05,5.05,100,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,150.204896699224,0.0,1.0
2002-03-20,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2002-03-21,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2002-03-22,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2002-03-25,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2002-03-26,5.7,5.7,5.7,5.7,2000,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,3004.09793398448,0.0,1.0
2002-03-27,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2002-03-28,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2002-04-01,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2002-04-02,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2002-04-03,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2002-04-04,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2002-04-05,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2002-04-08,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2002-04-09,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2002-04-10,5.01,5.01,5.01,5.01,100,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,150.204896699224,0.0,1.0
2002-04-11,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-04-12,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-04-15,5.01,5.25,5.01,5.25,1500,3.33544385708824,3.49522559874516,3.33544385708824,3.49522559874516,2253.07345048836,0.0,1.0
2002-04-16,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-04-17,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-04-18,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-04-19,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-04-22,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-04-23,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-04-24,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-04-25,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-04-26,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-04-29,5.01,5.01,5.01,5.01,500,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,751.024483496119,0.0,1.0
2002-04-30,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-05-01,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-05-02,5.01,5.25,5.01,5.25,1100,3.33544385708824,3.49522559874516,3.33544385708824,3.49522559874516,1652.25386369146,0.0,1.0
2002-05-03,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-05-06,5.01,5.01,5.01,5.01,100,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,150.204896699224,0.0,1.0
2002-05-07,5.01,5.01,5.01,5.01,0,3.33544385708824,3.33544385708824,3.33544385708824,3.33544385708824,0,0.0,1.0
2002-05-08,5.0,5.01,5.0,5.01,4200,3.3287862845192,3.33544385708824,3.3287862845192,3.33544385708824,6308.60566136741,0.0,1.0
2002-05-09,5.0,5.0,5.0,5.0,100,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,150.204896699224,0.0,1.0
2002-05-10,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2002-05-13,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2002-05-14,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2002-05-15,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2002-05-16,4.95,4.95,4.95,4.95,200,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,300.409793398448,0.0,1.0
2002-05-17,5.0,5.0,5.0,5.0,200,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,300.409793398448,0.0,1.0
2002-05-20,5.0,5.0,4.95,4.95,3600,3.3287862845192,3.3287862845192,3.29549842167401,3.29549842167401,5407.37628117206,0.0,1.0
2002-05-21,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2002-05-22,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2002-05-23,4.95,4.95,4.95,4.95,200,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,300.409793398448,0.0,1.0
2002-05-24,5.25,5.25,5.25,5.25,1000,3.49522559874516,3.49522559874516,3.49522559874516,3.49522559874516,1502.04896699224,0.0,1.0
2002-05-28,4.95,4.95,4.95,4.95,200,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,300.409793398448,0.0,1.0
2002-05-29,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-05-30,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-05-31,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-06-03,5.5,5.5,5.5,5.5,100,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,150.204896699224,0.0,1.0
2002-06-04,5.5,5.5,5.5,5.5,0,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,0,0.0,1.0
2002-06-05,5.5,5.5,5.5,5.5,100,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,150.204896699224,0.0,1.0
2002-06-06,5.5,5.5,5.5,5.5,0,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,0,0.0,1.0
2002-06-07,5.5,5.5,5.5,5.5,0,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,0,0.0,1.0
2002-06-10,5.5,5.5,5.5,5.5,0,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,0,0.0,1.0
2002-06-11,5.5,5.5,5.5,5.5,0,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,0,0.0,1.0
2002-06-12,5.45,5.45,5.45,5.45,19100,3.62837705012593,3.62837705012593,3.62837705012593,3.62837705012593,28689.1352695518,0.0,1.0
2002-06-13,5.45,5.45,5.45,5.45,2000,3.62837705012593,3.62837705012593,3.62837705012593,3.62837705012593,3004.09793398448,0.0,1.0
2002-06-14,5.45,5.45,5.25,5.25,1200,3.62837705012593,3.62837705012593,3.49522559874516,3.49522559874516,1802.45876039069,0.0,1.0
2002-06-17,4.95,4.95,4.95,4.95,2500,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,3755.1224174806,0.0,1.0
2002-06-18,4.95,4.95,4.95,4.95,600,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,901.229380195343,0.0,1.0
2002-06-19,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-06-20,5.0,5.0,4.95,4.95,5900,3.3287862845192,3.3287862845192,3.29549842167401,3.29549842167401,8862.08890525422,0.0,1.0
2002-06-21,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2002-06-24,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2002-06-25,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2002-06-26,5.0,5.0,5.0,5.0,2800,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,4205.73710757827,0.0,1.0
2002-06-27,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2002-06-28,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2002-07-01,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2002-07-02,4.95,4.95,4.95,4.95,1300,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,1952.66365708991,0.0,1.0
2002-07-03,4.95,4.95,4.95,4.95,300,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,450.614690097672,0.0,1.0
2002-07-05,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-08,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-09,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-10,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-11,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-12,4.95,4.95,4.95,4.95,200,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,300.409793398448,0.0,1.0
2002-07-15,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-16,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-17,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-18,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-19,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-22,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-23,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-24,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-25,5.0,5.0,5.0,5.0,300,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,450.614690097672,0.0,1.0
2002-07-26,5.0,5.0,5.0,5.0,0,3.3287862845192,3.3287862845192,3.3287862845192,3.3287862845192,0,0.0,1.0
2002-07-29,4.95,4.95,4.95,4.95,100,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,150.204896699224,0.0,1.0
2002-07-30,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-07-31,4.95,4.95,4.95,4.95,0,3.29549842167401,3.29549842167401,3.29549842167401,3.29549842167401,0,0.0,1.0
2002-08-01,5.0,5.0,4.95,4.95,4400,3.3287862845192,3.3287862845192,3.29549842167401,3.29549842167401,6609.01545476586,0.0,1.0
2002-08-02,4.75,4.75,4.75,4.75,100,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,150.204896699224,0.0,1.0
2002-08-05,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-06,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-07,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-08,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-09,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-12,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-13,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-14,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-15,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-16,4.75,4.75,4.75,4.75,100,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,150.204896699224,0.0,1.0
2002-08-19,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-20,4.75,4.75,4.75,4.75,100,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,150.204896699224,0.0,1.0
2002-08-21,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-22,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-23,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-26,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-27,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-28,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-29,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-08-30,4.75,4.75,4.75,4.75,0,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,0,0.0,1.0
2002-09-03,4.8,4.8,4.75,4.75,2200,3.19563483313843,3.19563483313843,3.16234697029324,3.16234697029324,3304.50772738293,0.0,1.0
2002-09-04,4.75,4.75,4.75,4.75,1500,3.16234697029324,3.16234697029324,3.16234697029324,3.16234697029324,2253.07345048836,0.0,1.0
2002-09-05,4.78,4.78,4.78,4.78,1500,3.18231968800035,3.18231968800035,3.18231968800035,3.18231968800035,2253.07345048836,0.0,1.0
2002-09-06,4.78,4.78,4.78,4.78,0,3.18231968800035,3.18231968800035,3.18231968800035,3.18231968800035,0,0.0,1.0
2002-09-09,4.78,4.78,4.78,4.78,0,3.18231968800035,3.18231968800035,3.18231968800035,3.18231968800035,0,0.0,1.0
2002-09-10,4.78,4.78,4.78,4.78,0,3.18231968800035,3.18231968800035,3.18231968800035,3.18231968800035,0,0.0,1.0
2002-09-11,4.78,4.78,4.78,4.78,0,3.18231968800035,3.18231968800035,3.18231968800035,3.18231968800035,0,0.0,1.0
2002-09-12,4.78,4.78,4.78,4.78,0,3.18231968800035,3.18231968800035,3.18231968800035,3.18231968800035,0,0.0,1.0
2002-09-13,4.78,4.78,4.78,4.78,0,3.18231968800035,3.18231968800035,3.18231968800035,3.18231968800035,0,0.0,1.0
2002-09-16,4.78,4.78,4.78,4.78,0,3.18231968800035,3.18231968800035,3.18231968800035,3.18231968800035,0,0.0,1.0
2002-09-17,4.5,4.5,4.5,4.5,700,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,1051.43427689457,0.0,1.0
2002-09-18,4.5,4.5,4.5,4.5,0,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,0,0.0,1.0
2002-09-19,4.25,4.45,4.25,4.45,500,2.82946834184132,2.96261979322209,2.82946834184132,2.96261979322209,751.02448349612,0.0,1.0
2002-09-20,4.25,4.25,4.25,4.25,0,2.82946834184132,2.82946834184132,2.82946834184132,2.82946834184132,0,0.0,1.0
2002-09-23,4.25,4.25,4.25,4.25,200,2.82946834184132,2.82946834184132,2.82946834184132,2.82946834184132,300.409793398448,0.0,1.0
2002-09-24,4.25,4.25,4.25,4.25,0,2.82946834184132,2.82946834184132,2.82946834184132,2.82946834184132,0,0.0,1.0
2002-09-25,4.25,4.25,4.25,4.25,0,2.82946834184132,2.82946834184132,2.82946834184132,2.82946834184132,0,0.0,1.0
2002-09-26,4.25,4.25,4.25,4.25,0,2.82946834184132,2.82946834184132,2.82946834184132,2.82946834184132,0,0.0,1.0
2002-09-27,4.25,4.25,4.25,4.25,0,2.82946834184132,2.82946834184132,2.82946834184132,2.82946834184132,0,0.0,1.0
2002-09-30,4.25,4.25,4.25,4.25,0,2.82946834184132,2.82946834184132,2.82946834184132,2.82946834184132,0,0.0,1.0
2002-10-01,4.25,4.25,4.25,4.25,0,2.82946834184132,2.82946834184132,2.82946834184132,2.82946834184132,0,0.0,1.0
2002-10-02,4.25,4.25,4.25,4.25,0,2.82946834184132,2.82946834184132,2.82946834184132,2.82946834184132,0,0.0,1.0
2002-10-03,4.45,4.45,4.45,4.45,100,2.96261979322209,2.96261979322209,2.96261979322209,2.96261979322209,150.204896699224,0.0,1.0
2002-10-04,4.45,4.45,4.45,4.45,0,2.96261979322209,2.96261979322209,2.96261979322209,2.96261979322209,0,0.0,1.0
2002-10-07,4.45,4.45,4.45,4.45,0,2.96261979322209,2.96261979322209,2.96261979322209,2.96261979322209,0,0.0,1.0
2002-10-08,4.45,4.45,4.45,4.45,0,2.96261979322209,2.96261979322209,2.96261979322209,2.96261979322209,0,0.0,1.0
2002-10-09,4.45,4.45,4.45,4.45,200,2.96261979322209,2.96261979322209,2.96261979322209,2.96261979322209,300.409793398448,0.0,1.0
2002-10-10,4.25,4.25,4.25,4.25,500,2.82946834184132,2.82946834184132,2.82946834184132,2.82946834184132,751.02448349612,0.0,1.0
2002-10-11,4.15,4.15,4.15,4.15,1000,2.76289261615093,2.76289261615093,2.76289261615093,2.76289261615093,1502.04896699224,0.0,1.0
2002-10-14,4.15,4.15,4.15,4.15,0,2.76289261615093,2.76289261615093,2.76289261615093,2.76289261615093,0,0.0,1.0
2002-10-15,4.15,4.15,4.15,4.15,0,2.76289261615093,2.76289261615093,2.76289261615093,2.76289261615093,0,0.0,1.0
2002-10-16,4.15,4.15,4.15,4.15,0,2.76289261615093,2.76289261615093,2.76289261615093,2.76289261615093,0,0.0,1.0
2002-10-17,4.15,4.15,4.15,4.15,0,2.76289261615093,2.76289261615093,2.76289261615093,2.76289261615093,0,0.0,1.0
2002-10-18,4.15,4.15,4.15,4.15,0,2.76289261615093,2.76289261615093,2.76289261615093,2.76289261615093,0,0.0,1.0
2002-10-21,4.25,4.25,4.25,4.25,700,2.82946834184132,2.82946834184132,2.82946834184132,2.82946834184132,1051.43427689457,0.0,1.0
2002-10-22,4.05,4.15,4.05,4.15,2500,2.69631689046055,2.76289261615093,2.69631689046055,2.76289261615093,3755.1224174806,0.0,1.0
2002-10-23,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2002-10-24,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2002-10-25,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2002-10-28,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2002-10-29,4.0,4.0,4.0,4.0,300,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,450.614690097672,0.0,1.0
2002-10-30,3.5,4.0,3.5,4.0,900,2.33015039916344,2.66302902761536,2.33015039916344,2.66302902761536,1351.84407029302,0.0,1.0
2002-10-31,3.5,3.5,3.5,3.5,0,2.33015039916344,2.33015039916344,2.33015039916344,2.33015039916344,0,0.0,1.0
2002-11-01,3.5,3.5,3.5,3.5,0,2.33015039916344,2.33015039916344,2.33015039916344,2.33015039916344,0,0.0,1.0
2002-11-04,3.5,3.5,3.5,3.5,0,2.33015039916344,2.33015039916344,2.33015039916344,2.33015039916344,0,0.0,1.0
2002-11-05,3.5,3.5,3.5,3.5,0,2.33015039916344,2.33015039916344,2.33015039916344,2.33015039916344,0,0.0,1.0
2002-11-06,3.5,3.5,3.5,3.5,0,2.33015039916344,2.33015039916344,2.33015039916344,2.33015039916344,0,0.0,1.0
2002-11-07,3.2,3.25,3.2,3.25,1400,2.13042322209229,2.16371108493748,2.13042322209229,2.16371108493748,2102.86855378913,0.0,1.0
2002-11-08,3.2,3.2,3.2,3.2,0,2.13042322209229,2.13042322209229,2.13042322209229,2.13042322209229,0,0.0,1.0
2002-11-11,3.2,3.2,3.2,3.2,0,2.13042322209229,2.13042322209229,2.13042322209229,2.13042322209229,0,0.0,1.0
2002-11-12,3.2,3.2,3.2,3.2,0,2.13042322209229,2.13042322209229,2.13042322209229,2.13042322209229,0,0.0,1.0
2002-11-13,3.2,3.2,3.2,3.2,0,2.13042322209229,2.13042322209229,2.13042322209229,2.13042322209229,0,0.0,1.0
2002-11-14,3.2,3.2,3.2,3.2,0,2.13042322209229,2.13042322209229,2.13042322209229,2.13042322209229,0,0.0,1.0
2002-11-15,3.2,3.2,3.2,3.2,0,2.13042322209229,2.13042322209229,2.13042322209229,2.13042322209229,0,0.0,1.0
2002-11-18,3.2,3.2,3.2,3.2,0,2.13042322209229,2.13042322209229,2.13042322209229,2.13042322209229,0,0.0,1.0
2002-11-19,3.25,3.25,3.25,3.25,2000,2.16371108493748,2.16371108493748,2.16371108493748,2.16371108493748,3004.09793398448,0.0,1.0
2002-11-20,3.25,3.25,3.25,3.25,0,2.16371108493748,2.16371108493748,2.16371108493748,2.16371108493748,0,0.0,1.0
2002-11-21,3.25,3.25,3.25,3.25,0,2.16371108493748,2.16371108493748,2.16371108493748,2.16371108493748,0,0.0,1.0
2002-11-22,3.25,3.25,3.25,3.25,0,2.16371108493748,2.16371108493748,2.16371108493748,2.16371108493748,0,0.0,1.0
2002-11-25,3.25,3.25,3.25,3.25,5000,2.16371108493748,2.16371108493748,2.16371108493748,2.16371108493748,7510.2448349612,0.0,1.0
2002-11-26,3.25,3.25,3.25,3.25,0,2.16371108493748,2.16371108493748,2.16371108493748,2.16371108493748,0,0.0,1.0
2002-11-27,3.25,3.25,3.25,3.25,0,2.16371108493748,2.16371108493748,2.16371108493748,2.16371108493748,0,0.0,1.0
2002-11-29,3.3,3.3,3.3,3.3,2700,2.19699894778267,2.19699894778267,2.19699894778267,2.19699894778267,4055.53221087905,0.0,1.0
2002-12-02,3.3,3.3,3.3,3.3,0,2.19699894778267,2.19699894778267,2.19699894778267,2.19699894778267,0,0.0,1.0
2002-12-03,3.3,3.3,3.3,3.3,0,2.19699894778267,2.19699894778267,2.19699894778267,2.19699894778267,0,0.0,1.0
2002-12-04,3.3,3.3,3.3,3.3,0,2.19699894778267,2.19699894778267,2.19699894778267,2.19699894778267,0,0.0,1.0
2002-12-05,3.3,3.3,3.3,3.3,0,2.19699894778267,2.19699894778267,2.19699894778267,2.19699894778267,0,0.0,1.0
2002-12-06,3.3,3.3,3.3,3.3,0,2.19699894778267,2.19699894778267,2.19699894778267,2.19699894778267,0,0.0,1.0
2002-12-09,3.3,3.3,3.3,3.3,0,2.19699894778267,2.19699894778267,2.19699894778267,2.19699894778267,0,0.0,1.0
2002-12-10,3.3,3.3,3.3,3.3,0,2.19699894778267,2.19699894778267,2.19699894778267,2.19699894778267,0,0.0,1.0
2002-12-11,3.3,3.3,3.3,3.3,0,2.19699894778267,2.19699894778267,2.19699894778267,2.19699894778267,0,0.0,1.0
2002-12-12,3.3,3.3,3.3,3.3,2500,2.19699894778267,2.19699894778267,2.19699894778267,2.19699894778267,3755.1224174806,0.0,1.0
2002-12-13,3.3,3.3,3.3,3.3,0,2.19699894778267,2.19699894778267,2.19699894778267,2.19699894778267,0,0.0,1.0
2002-12-16,3.35,3.35,3.35,3.35,4000,2.23028681062786,2.23028681062786,2.23028681062786,2.23028681062786,6008.19586796897,0.0,1.0
2002-12-17,3.35,3.35,3.35,3.35,0,2.23028681062786,2.23028681062786,2.23028681062786,2.23028681062786,0,0.0,1.0
2002-12-18,3.35,3.35,3.35,3.35,0,2.23028681062786,2.23028681062786,2.23028681062786,2.23028681062786,0,0.0,1.0
2002-12-19,3.31,3.31,3.3,3.3,27600,2.20365652035171,2.20365652035171,2.19699894778267,2.19699894778267,41456.5514889858,0.0,1.0
2002-12-20,3.34,3.34,3.34,3.34,800,2.22362923805882,2.22362923805882,2.22362923805882,2.22362923805882,1201.63917359379,0.0,1.0
2002-12-23,3.34,3.34,3.34,3.34,0,2.22362923805882,2.22362923805882,2.22362923805882,2.22362923805882,0,0.0,1.0
2002-12-24,3.34,3.34,3.34,3.34,7000,2.22362923805882,2.22362923805882,2.22362923805882,2.22362923805882,10514.3427689457,0.0,1.0
2002-12-26,3.34,3.34,3.34,3.34,0,2.22362923805882,2.22362923805882,2.22362923805882,2.22362923805882,0,0.0,1.0
2002-12-27,3.34,3.34,3.34,3.34,0,2.22362923805882,2.22362923805882,2.22362923805882,2.22362923805882,0,0.0,1.0
2002-12-30,3.5,3.5,3.34,3.4,1300,2.33015039916344,2.33015039916344,2.22362923805882,2.26357467347305,1952.66365708991,0.0,1.0
2002-12-31,3.5,3.5,3.5,3.5,0,2.33015039916344,2.33015039916344,2.33015039916344,2.33015039916344,0,0.0,1.0
2003-01-02,3.5,3.5,3.5,3.5,0,2.33015039916344,2.33015039916344,2.33015039916344,2.33015039916344,0,0.0,1.0
2003-01-03,7.0,7.25,4.0,4.0,77100,4.66030079832688,4.82674011255284,2.66302902761536,2.66302902761536,115807.975355102,0.0,1.0
2003-01-06,6.5,7.15,6.5,7.0,8500,4.32742216987496,4.76016438686245,4.32742216987496,4.66030079832688,12767.416219434,0.0,1.0
2003-01-07,6.65,6.65,6.5,6.5,15200,4.42728575841053,4.42728575841053,4.32742216987496,4.32742216987496,22831.1442982821,0.0,1.0
2003-01-08,6.95,6.95,6.75,6.75,4300,4.62701293548168,4.62701293548168,4.49386148410092,4.49386148410092,6458.81055806664,0.0,1.0
2003-01-09,6.95,6.95,6.95,6.95,0,4.62701293548168,4.62701293548168,4.62701293548168,4.62701293548168,0,0.0,1.0
2003-01-10,7.25,7.5,7.25,7.5,1000,4.82674011255284,4.9931794267788,4.82674011255284,4.9931794267788,1502.04896699224,0.0,1.0
2003-01-13,7.0,7.0,7.0,7.0,500,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,751.02448349612,0.0,1.0
2003-01-14,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2003-01-15,7.5,7.5,7.4,7.5,1900,4.9931794267788,4.9931794267788,4.92660370108841,4.9931794267788,2853.89303728526,0.0,1.0
2003-01-16,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2003-01-17,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2003-01-21,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2003-01-22,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2003-01-23,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2003-01-24,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2003-01-27,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2003-01-28,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2003-01-29,7.4,7.4,7.4,7.4,500,4.92660370108841,4.92660370108841,4.92660370108841,4.92660370108841,751.024483496121,0.0,1.0
2003-01-30,7.4,7.4,7.4,7.4,0,4.92660370108841,4.92660370108841,4.92660370108841,4.92660370108841,0,0.0,1.0
2003-01-31,7.5,7.5,7.4,7.4,300,4.9931794267788,4.9931794267788,4.92660370108841,4.92660370108841,450.614690097672,0.0,1.0
2003-02-03,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2003-02-04,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2003-02-05,7.25,7.5,7.25,7.5,11300,4.82674011255284,4.9931794267788,4.82674011255284,4.9931794267788,16973.1533270123,0.0,1.0
2003-02-06,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2003-02-07,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2003-02-10,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2003-02-11,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2003-02-12,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2003-02-13,7.0,7.25,7.0,7.25,5400,4.66030079832688,4.82674011255284,4.66030079832688,4.82674011255284,8111.0644217581,0.0,1.0
2003-02-14,7.03,7.03,7.0,7.0,2000,4.68027351603399,4.68027351603399,4.66030079832688,4.66030079832688,3004.09793398448,0.0,1.0
2003-02-18,7.03,7.03,7.03,7.03,0,4.68027351603399,4.68027351603399,4.68027351603399,4.68027351603399,0,0.0,1.0
2003-02-19,7.03,7.03,7.03,7.03,0,4.68027351603399,4.68027351603399,4.68027351603399,4.68027351603399,0,0.0,1.0
2003-02-20,7.03,7.03,7.03,7.03,0,4.68027351603399,4.68027351603399,4.68027351603399,4.68027351603399,0,0.0,1.0
2003-02-21,7.03,7.03,7.03,7.03,0,4.68027351603399,4.68027351603399,4.68027351603399,4.68027351603399,0,0.0,1.0
2003-02-24,7.03,7.03,7.03,7.03,0,4.68027351603399,4.68027351603399,4.68027351603399,4.68027351603399,0,0.0,1.0
2003-02-25,7.03,7.03,7.03,7.03,0,4.68027351603399,4.68027351603399,4.68027351603399,4.68027351603399,0,0.0,1.0
2003-02-26,7.03,7.03,7.03,7.03,0,4.68027351603399,4.68027351603399,4.68027351603399,4.68027351603399,0,0.0,1.0
2003-02-27,7.03,7.03,7.03,7.03,0,4.68027351603399,4.68027351603399,4.68027351603399,4.68027351603399,0,0.0,1.0
2003-02-28,7.03,7.03,7.03,7.03,0,4.68027351603399,4.68027351603399,4.68027351603399,4.68027351603399,0,0.0,1.0
2003-03-03,7.03,7.03,7.03,7.03,0,4.68027351603399,4.68027351603399,4.68027351603399,4.68027351603399,0,0.0,1.0
2003-03-04,7.03,7.03,7.03,7.03,0,4.68027351603399,4.68027351603399,4.68027351603399,4.68027351603399,0,0.0,1.0
2003-03-05,6.76,6.8,6.75,6.75,2000,4.50051905666995,4.52714934694611,4.49386148410092,4.49386148410092,3004.09793398448,0.0,1.0
2003-03-06,6.5,6.55,6.5,6.55,3000,4.32742216987496,4.36071003272015,4.32742216987496,4.36071003272015,4506.14690097672,0.0,1.0
2003-03-07,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2003-03-10,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2003-03-11,6.35,6.4,6.35,6.35,4900,4.22755858133938,4.26084644418457,4.22755858133938,4.22755858133938,7360.03993826198,0.0,1.0
2003-03-12,6.35,6.35,6.35,6.35,200,4.22755858133938,4.22755858133938,4.22755858133938,4.22755858133938,300.409793398448,0.0,1.0
2003-03-13,6.35,6.4,6.35,6.4,3400,4.22755858133938,4.26084644418457,4.22755858133938,4.26084644418457,5106.96648777362,0.0,1.0
2003-03-14,6.35,6.35,6.35,6.35,0,4.22755858133938,4.22755858133938,4.22755858133938,4.22755858133938,0,0.0,1.0
2003-03-17,6.8,6.8,6.8,6.8,500,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,751.02448349612,0.0,1.0
2003-03-18,6.8,6.8,6.8,6.8,1000,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,1502.04896699224,0.0,1.0
2003-03-19,6.8,6.8,6.8,6.8,0,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,0,0.0,1.0
2003-03-20,6.8,6.8,6.8,6.8,0,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,0,0.0,1.0
2003-03-21,6.75,6.75,6.6,6.65,2400,4.49386148410092,4.49386148410092,4.39399789556534,4.42728575841053,3604.91752078138,0.0,1.0
2003-03-24,6.6,6.6,6.6,6.6,100,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,150.204896699224,0.0,1.0
2003-03-25,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-03-26,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-03-27,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-03-28,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-03-31,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-01,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-02,6.6,7.2,6.6,7.2,900,4.39399789556534,4.79345224970765,4.39399789556534,4.79345224970765,1351.84407029302,0.0,1.0
2003-04-03,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-04,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-07,6.6,6.9,6.6,6.9,200,4.39399789556534,4.59372507263649,4.39399789556534,4.59372507263649,300.409793398448,0.0,1.0
2003-04-08,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-09,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-10,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-11,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-14,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-15,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-16,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-17,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-21,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-22,6.6,7.25,6.6,6.8,1700,4.39399789556534,4.82674011255284,4.39399789556534,4.52714934694611,2553.48324388681,0.0,1.0
2003-04-23,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-24,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-25,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-28,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-29,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-04-30,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2003-05-01,8.0,8.0,8.0,8.0,300,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,450.614690097672,0.0,1.0
2003-05-02,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2003-05-05,8.0,8.0,8.0,8.0,100,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,150.204896699224,0.0,1.0
2003-05-06,8.0,8.0,8.0,8.0,200,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,300.409793398448,0.0,1.0
2003-05-07,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2003-05-08,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2003-05-09,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2003-05-12,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2003-05-13,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2003-05-14,7.75,7.75,7.75,7.75,2200,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,3304.50772738293,0.0,1.0
2003-05-15,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-05-16,7.75,7.75,7.75,7.75,200,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,300.409793398448,0.0,1.0
2003-05-19,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-05-20,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-05-21,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-05-22,8.0,8.0,8.0,8.0,1200,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,1802.45876039069,0.0,1.0
2003-05-23,7.75,7.75,7.75,7.75,100,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,150.204896699224,0.0,1.0
2003-05-27,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-05-28,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-05-29,8.0,8.0,8.0,8.0,200,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,300.409793398448,0.0,1.0
2003-05-30,8.0,8.0,8.0,8.0,200,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,300.409793398448,0.0,1.0
2003-06-02,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2003-06-03,8.0,8.0,8.0,8.0,500,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,751.02448349612,0.0,1.0
2003-06-04,8.0,8.0,7.75,7.75,700,5.32605805523072,5.32605805523072,5.15961874100476,5.15961874100476,1051.43427689457,0.0,1.0
2003-06-05,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2003-06-06,8.0,8.0,7.75,7.75,600,5.32605805523072,5.32605805523072,5.15961874100476,5.15961874100476,901.229380195344,0.0,1.0
2003-06-09,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2003-06-10,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2003-06-11,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2003-06-12,7.9,7.9,7.9,7.9,500,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,751.024483496121,0.0,1.0
2003-06-13,8.0,8.0,7.9,7.9,1000,5.32605805523072,5.32605805523072,5.25948232954033,5.25948232954033,1502.04896699224,0.0,1.0
2003-06-16,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2003-06-17,7.75,7.75,7.75,7.75,1600,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,2403.27834718758,0.0,1.0
2003-06-18,7.9,7.9,7.9,7.9,500,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,751.024483496121,0.0,1.0
2003-06-19,7.9,7.9,7.9,7.9,0,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,0,0.0,1.0
2003-06-20,7.9,7.9,7.9,7.9,0,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,0,0.0,1.0
2003-06-23,7.9,7.9,7.9,7.9,0,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,0,0.0,1.0
2003-06-24,7.9,7.9,7.9,7.9,0,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,0,0.0,1.0
2003-06-25,7.9,7.9,7.9,7.9,0,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,0,0.0,1.0
2003-06-26,7.9,7.9,7.9,7.9,0,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,0,0.0,1.0
2003-06-27,7.86,7.86,7.86,7.86,2600,5.23285203926418,5.23285203926418,5.23285203926418,5.23285203926418,3905.32731417983,0.0,1.0
2003-06-30,7.86,7.86,7.86,7.86,0,5.23285203926418,5.23285203926418,5.23285203926418,5.23285203926418,0,0.0,1.0
2003-07-01,7.86,7.86,7.86,7.86,0,5.23285203926418,5.23285203926418,5.23285203926418,5.23285203926418,0,0.0,1.0
2003-07-02,7.86,7.86,7.86,7.86,0,5.23285203926418,5.23285203926418,5.23285203926418,5.23285203926418,0,0.0,1.0
2003-07-03,7.86,7.86,7.86,7.86,0,5.23285203926418,5.23285203926418,5.23285203926418,5.23285203926418,0,0.0,1.0
2003-07-07,7.86,7.86,7.86,7.86,0,5.23285203926418,5.23285203926418,5.23285203926418,5.23285203926418,0,0.0,1.0
2003-07-08,7.9,7.9,7.9,7.9,500,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,751.024483496121,0.0,1.0
2003-07-09,7.9,7.9,7.9,7.9,0,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,0,0.0,1.0
2003-07-10,7.9,7.9,7.9,7.9,0,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,0,0.0,1.0
2003-07-11,7.9,7.9,7.9,7.9,0,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,0,0.0,1.0
2003-07-14,7.9,7.9,7.9,7.9,0,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,0,0.0,1.0
2003-07-15,7.9,7.9,7.9,7.9,0,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,0,0.0,1.0
2003-07-16,7.9,7.9,7.9,7.9,0,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,0,0.0,1.0
2003-07-17,7.9,7.9,7.9,7.9,0,5.25948232954033,5.25948232954033,5.25948232954033,5.25948232954033,0,0.0,1.0
2003-07-18,8.25,8.5,8.25,8.5,1100,5.49249736945668,5.65893668368264,5.49249736945668,5.65893668368264,1652.25386369146,0.0,1.0
2003-07-21,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-07-22,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-07-23,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-07-24,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-07-25,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-07-28,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-07-29,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-07-30,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-07-31,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-08-01,8.01,8.01,7.75,7.75,200,5.33271562779975,5.33271562779975,5.15961874100476,5.15961874100476,300.409793398448,0.0,1.0
2003-08-04,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-08-05,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-08-06,8.48,8.49,8.48,8.49,1500,5.64562153854456,5.6522791111136,5.64562153854456,5.6522791111136,2253.07345048836,0.0,1.0
2003-08-07,8.48,8.48,8.48,8.48,0,5.64562153854456,5.64562153854456,5.64562153854456,5.64562153854456,0,0.0,1.0
2003-08-08,8.48,8.48,8.48,8.48,0,5.64562153854456,5.64562153854456,5.64562153854456,5.64562153854456,0,0.0,1.0
2003-08-11,8.48,8.48,8.48,8.48,0,5.64562153854456,5.64562153854456,5.64562153854456,5.64562153854456,0,0.0,1.0
2003-08-12,8.49,8.49,8.49,8.49,400,5.6522791111136,5.6522791111136,5.6522791111136,5.6522791111136,600.819586796896,0.0,1.0
2003-08-13,8.01,8.01,7.75,7.75,400,5.33271562779975,5.33271562779975,5.15961874100476,5.15961874100476,600.819586796897,0.0,1.0
2003-08-14,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-08-15,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-08-18,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-08-19,7.75,7.75,7.75,7.75,100,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,150.204896699224,0.0,1.0
2003-08-20,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-08-21,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-08-22,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-08-25,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-08-26,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-08-27,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-08-28,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-08-29,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-09-02,8.48,8.48,8.48,8.48,600,5.64562153854456,5.64562153854456,5.64562153854456,5.64562153854456,901.229380195344,0.0,1.0
2003-09-03,8.55,8.55,8.55,8.55,200,5.69222454652783,5.69222454652783,5.69222454652783,5.69222454652783,300.409793398448,0.0,1.0
2003-09-04,8.49,8.49,8.49,8.49,1200,5.6522791111136,5.6522791111136,5.6522791111136,5.6522791111136,1802.45876039069,0.0,1.0
2003-09-05,8.25,8.4,8.25,8.4,900,5.49249736945668,5.59236095799225,5.49249736945668,5.59236095799225,1351.84407029302,0.0,1.0
2003-09-08,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-09-09,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-09-10,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-09-11,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-09-12,8.25,8.25,8.25,8.25,0,5.49249736945668,5.49249736945668,5.49249736945668,5.49249736945668,0,0.0,1.0
2003-09-15,8.0,8.0,8.0,8.0,100,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,150.204896699224,0.0,1.0
2003-09-16,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2003-09-17,8.01,8.01,8.0,8.0,200,5.33271562779975,5.33271562779975,5.32605805523072,5.32605805523072,300.409793398448,0.0,1.0
2003-09-18,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-09-19,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-09-22,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-09-23,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-09-24,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-09-25,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-09-26,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-09-29,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-09-30,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-10-01,8.01,8.01,8.01,8.01,0,5.33271562779975,5.33271562779975,5.33271562779975,5.33271562779975,0,0.0,1.0
2003-10-02,8.0,8.49,8.0,8.49,2000,5.32605805523072,5.6522791111136,5.32605805523072,5.6522791111136,3004.09793398448,0.0,1.0
2003-10-03,7.95,8.0,7.8,7.8,1000,5.29277019238552,5.32605805523072,5.19290660384995,5.19290660384995,1502.04896699224,0.0,1.0
2003-10-06,7.95,7.95,7.95,7.95,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2003-10-07,7.95,7.95,7.95,7.95,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2003-10-08,7.95,7.95,7.8,7.8,1000,5.29277019238552,5.29277019238552,5.19290660384995,5.19290660384995,1502.04896699224,0.0,1.0
2003-10-09,7.95,7.95,7.95,7.95,0,5.29277019238552,5.29277019238552,5.29277019238552,5.29277019238552,0,0.0,1.0
2003-10-10,7.8,7.8,7.8,7.8,100,5.19290660384995,5.19290660384995,5.19290660384995,5.19290660384995,150.204896699224,0.0,1.0
2003-10-13,7.8,7.8,7.8,7.8,0,5.19290660384995,5.19290660384995,5.19290660384995,5.19290660384995,0,0.0,1.0
2003-10-14,7.8,7.8,7.8,7.8,0,5.19290660384995,5.19290660384995,5.19290660384995,5.19290660384995,0,0.0,1.0
2003-10-15,7.8,7.8,7.8,7.8,300,5.19290660384995,5.19290660384995,5.19290660384995,5.19290660384995,450.614690097672,0.0,1.0
2003-10-16,7.8,7.8,7.8,7.8,0,5.19290660384995,5.19290660384995,5.19290660384995,5.19290660384995,0,0.0,1.0
2003-10-17,7.8,7.8,7.8,7.8,300,5.19290660384995,5.19290660384995,5.19290660384995,5.19290660384995,450.614690097672,0.0,1.0
2003-10-20,7.8,7.8,7.8,7.8,0,5.19290660384995,5.19290660384995,5.19290660384995,5.19290660384995,0,0.0,1.0
2003-10-21,7.75,7.75,7.75,7.75,4500,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,6759.22035146508,0.0,1.0
2003-10-22,7.25,7.32,7.0,7.32,4000,4.82674011255284,4.87334312053611,4.66030079832688,4.87334312053611,6008.19586796896,0.0,1.0
2003-10-23,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2003-10-24,7.75,7.75,7.75,7.75,700,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,1051.43427689457,0.0,1.0
2003-10-27,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-10-28,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-10-29,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-10-30,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-10-31,7.0,7.0,6.6,6.6,1200,4.66030079832688,4.66030079832688,4.39399789556534,4.39399789556534,1802.45876039069,0.0,1.0
2003-11-03,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2003-11-04,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2003-11-05,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2003-11-06,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2003-11-07,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2003-11-10,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2003-11-11,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2003-11-12,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2003-11-13,6.8,6.8,6.8,6.8,700,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,1051.43427689457,0.0,1.0
2003-11-14,6.8,6.8,6.8,6.8,0,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,0,0.0,1.0
2003-11-17,6.8,6.8,6.8,6.8,0,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,0,0.0,1.0
2003-11-18,6.8,6.8,6.8,6.8,0,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,0,0.0,1.0
2003-11-19,7.75,7.75,7.75,7.75,500,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,751.02448349612,0.0,1.0
2003-11-20,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-11-21,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-11-24,7.75,7.75,7.75,7.75,0,5.15961874100476,5.15961874100476,5.15961874100476,5.15961874100476,0,0.0,1.0
2003-11-25,6.8,6.8,6.8,6.8,200,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,300.409793398448,0.0,1.0
2003-11-26,6.8,6.8,6.8,6.8,0,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,0,0.0,1.0
2003-11-28,6.8,6.8,6.8,6.8,0,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,0,0.0,1.0
2003-12-01,6.8,6.8,6.8,6.8,0,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,0,0.0,1.0
2003-12-02,6.8,6.8,6.8,6.8,0,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,0,0.0,1.0
2003-12-03,6.8,6.8,6.8,6.8,0,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,0,0.0,1.0
2003-12-04,6.8,6.8,6.8,6.8,0,4.52714934694611,4.52714934694611,4.52714934694611,4.52714934694611,0,0.0,1.0
2003-12-05,6.91,6.91,6.91,6.91,200,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,300.409793398448,0.0,1.0
2003-12-08,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2003-12-09,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2003-12-10,6.91,6.91,6.91,6.91,1300,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,1952.66365708991,0.0,1.0
2003-12-11,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2003-12-12,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2003-12-15,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2003-12-16,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2003-12-17,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2003-12-18,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2003-12-19,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2003-12-22,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2003-12-23,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2003-12-24,6.91,6.91,6.91,6.91,100,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,150.204896699224,0.0,1.0
2003-12-26,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2003-12-29,6.91,6.91,6.91,6.91,200,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,300.409793398448,0.0,1.0
2003-12-30,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2003-12-31,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-01-02,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-01-05,6.91,6.91,6.91,6.91,1400,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,2102.86855378914,0.0,1.0
2004-01-06,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-01-07,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-01-08,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-01-09,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-01-12,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-01-13,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-01-14,6.98,6.98,6.91,6.91,500,4.6469856531888,4.6469856531888,4.60038264520553,4.60038264520553,751.02448349612,0.0,1.0
2004-01-15,6.98,6.98,6.98,6.98,0,4.6469856531888,4.6469856531888,4.6469856531888,4.6469856531888,0,0.0,1.0
2004-01-16,6.98,6.98,6.98,6.98,0,4.6469856531888,4.6469856531888,4.6469856531888,4.6469856531888,0,0.0,1.0
2004-01-20,6.98,6.98,6.98,6.98,0,4.6469856531888,4.6469856531888,4.6469856531888,4.6469856531888,0,0.0,1.0
2004-01-21,6.98,6.98,6.98,6.98,0,4.6469856531888,4.6469856531888,4.6469856531888,4.6469856531888,0,0.0,1.0
2004-01-22,6.98,6.98,6.98,6.98,0,4.6469856531888,4.6469856531888,4.6469856531888,4.6469856531888,0,0.0,1.0
2004-01-23,6.98,6.98,6.98,6.98,0,4.6469856531888,4.6469856531888,4.6469856531888,4.6469856531888,0,0.0,1.0
2004-01-26,6.91,6.91,6.91,6.91,2000,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,3004.09793398448,0.0,1.0
2004-01-27,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-01-28,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-01-29,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-01-30,6.91,6.91,6.91,6.91,600,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,901.229380195345,0.0,1.0
2004-02-02,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-02-03,6.91,6.91,6.91,6.91,2000,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,3004.09793398448,0.0,1.0
2004-02-04,7.25,7.25,6.91,6.91,200,4.82674011255284,4.82674011255284,4.60038264520553,4.60038264520553,300.409793398448,0.0,1.0
2004-02-05,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2004-02-06,7.5,7.5,7.5,7.5,200,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,300.409793398448,0.0,1.0
2004-02-09,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2004-02-10,7.5,7.5,7.5,7.5,500,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,751.02448349612,0.0,1.0
2004-02-11,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2004-02-12,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2004-02-13,6.91,6.91,6.91,6.91,200,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,300.409793398448,0.0,1.0
2004-02-17,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-02-18,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-02-19,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-02-20,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-02-23,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-02-24,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-02-25,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-02-26,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-02-27,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-03-01,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-03-02,6.91,6.91,6.91,6.91,0,4.60038264520553,4.60038264520553,4.60038264520553,4.60038264520553,0,0.0,1.0
2004-03-03,7.25,7.25,6.91,6.91,500,4.82674011255284,4.82674011255284,4.60038264520553,4.60038264520553,751.02448349612,0.0,1.0
2004-03-04,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2004-03-05,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2004-03-08,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2004-03-09,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2004-03-10,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2004-03-11,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2004-03-12,7.25,7.75,7.25,7.75,1800,4.82674011255284,5.15961874100476,4.82674011255284,5.15961874100476,2703.68814058603,0.0,1.0
2004-03-15,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2004-03-16,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2004-03-17,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2004-03-18,7.5,7.5,7.5,7.5,1500,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,2253.07345048836,0.0,1.0
2004-03-19,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2004-03-22,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2004-03-23,7.01,7.01,7.0,7.0,300,4.66695837089592,4.66695837089592,4.66030079832688,4.66030079832688,450.614690097672,0.0,1.0
2004-03-24,7.01,7.01,7.0,7.0,1000,4.66695837089592,4.66695837089592,4.66030079832688,4.66030079832688,1502.04896699224,0.0,1.0
2004-03-25,7.01,7.01,7.01,7.01,0,4.66695837089592,4.66695837089592,4.66695837089592,4.66695837089592,0,0.0,1.0
2004-03-26,7.01,7.01,7.01,7.01,0,4.66695837089592,4.66695837089592,4.66695837089592,4.66695837089592,0,0.0,1.0
2004-03-29,7.01,7.01,7.01,7.01,0,4.66695837089592,4.66695837089592,4.66695837089592,4.66695837089592,0,0.0,1.0
2004-03-30,7.01,7.01,7.01,7.01,0,4.66695837089592,4.66695837089592,4.66695837089592,4.66695837089592,0,0.0,1.0
2004-03-31,7.01,7.01,7.01,7.01,0,4.66695837089592,4.66695837089592,4.66695837089592,4.66695837089592,0,0.0,1.0
2004-04-01,7.01,7.01,7.01,7.01,0,4.66695837089592,4.66695837089592,4.66695837089592,4.66695837089592,0,0.0,1.0
2004-04-02,7.01,7.01,7.01,7.01,0,4.66695837089592,4.66695837089592,4.66695837089592,4.66695837089592,0,0.0,1.0
2004-04-05,7.01,7.01,7.01,7.01,0,4.66695837089592,4.66695837089592,4.66695837089592,4.66695837089592,0,0.0,1.0
2004-04-06,7.01,7.01,7.01,7.01,0,4.66695837089592,4.66695837089592,4.66695837089592,4.66695837089592,0,0.0,1.0
2004-04-07,7.01,7.01,7.01,7.01,0,4.66695837089592,4.66695837089592,4.66695837089592,4.66695837089592,0,0.0,1.0
2004-04-08,6.96,6.96,6.96,6.96,5600,4.63367050805072,4.63367050805072,4.63367050805072,4.63367050805072,8411.47421515655,0.0,1.0
2004-04-12,6.96,6.96,6.96,6.96,0,4.63367050805072,4.63367050805072,4.63367050805072,4.63367050805072,0,0.0,1.0
2004-04-13,6.96,6.96,6.96,6.96,0,4.63367050805072,4.63367050805072,4.63367050805072,4.63367050805072,0,0.0,1.0
2004-04-14,6.96,6.96,6.96,6.96,0,4.63367050805072,4.63367050805072,4.63367050805072,4.63367050805072,0,0.0,1.0
2004-04-15,6.96,6.96,6.96,6.96,0,4.63367050805072,4.63367050805072,4.63367050805072,4.63367050805072,0,0.0,1.0
2004-04-16,6.96,6.96,6.96,6.96,0,4.63367050805072,4.63367050805072,4.63367050805072,4.63367050805072,0,0.0,1.0
2004-04-19,6.96,6.96,6.96,6.96,0,4.63367050805072,4.63367050805072,4.63367050805072,4.63367050805072,0,0.0,1.0
2004-04-20,6.96,6.96,6.96,6.96,0,4.63367050805072,4.63367050805072,4.63367050805072,4.63367050805072,0,0.0,1.0
2004-04-21,6.96,6.96,6.96,6.96,0,4.63367050805072,4.63367050805072,4.63367050805072,4.63367050805072,0,0.0,1.0
2004-04-22,6.96,6.96,6.96,6.96,0,4.63367050805072,4.63367050805072,4.63367050805072,4.63367050805072,0,0.0,1.0
2004-04-23,6.96,6.96,6.96,6.96,0,4.63367050805072,4.63367050805072,4.63367050805072,4.63367050805072,0,0.0,1.0
2004-04-26,6.96,6.96,6.96,6.96,0,4.63367050805072,4.63367050805072,4.63367050805072,4.63367050805072,0,0.0,1.0
2004-04-27,6.96,6.96,6.96,6.96,0,4.63367050805072,4.63367050805072,4.63367050805072,4.63367050805072,0,0.0,1.0
2004-04-28,7.25,7.25,7.25,7.25,1000,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,1502.04896699224,0.0,1.0
2004-04-29,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2004-04-30,7.25,7.25,7.25,7.25,0,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,0,0.0,1.0
2004-05-03,7.0,7.0,7.0,7.0,400,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,600.819586796896,0.0,1.0
2004-05-04,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2004-05-05,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2004-05-06,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2004-05-07,6.95,7.01,6.95,7.0,3800,4.62701293548168,4.66695837089592,4.62701293548168,4.66030079832688,5707.78607457052,0.0,1.0
2004-05-10,6.25,6.8,6.25,6.8,7400,4.160982855649,4.52714934694611,4.160982855649,4.52714934694611,11115.1623557426,0.0,1.0
2004-05-11,6.25,6.25,6.25,6.25,0,4.160982855649,4.160982855649,4.160982855649,4.160982855649,0,0.0,1.0
2004-05-12,5.75,6.13,5.75,6.12,9500,3.82810422719708,4.08109198482054,3.82810422719708,4.0744344122515,14269.4651864263,0.0,1.0
2004-05-13,6.55,6.55,5.75,5.75,13800,4.36071003272015,4.36071003272015,3.82810422719708,3.82810422719708,20728.2757444929,0.0,1.0
2004-05-14,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-05-17,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-05-18,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-05-19,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-05-20,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-05-21,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-05-24,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-05-25,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-05-26,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-05-27,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-05-28,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-06-01,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-06-02,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-06-03,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-06-04,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-06-07,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-06-08,6.55,6.55,6.55,6.55,0,4.36071003272015,4.36071003272015,4.36071003272015,4.36071003272015,0,0.0,1.0
2004-06-09,6.02,6.02,6.0,6.0,800,4.00785868656111,4.00785868656111,3.99454354142304,3.99454354142304,1201.63917359379,0.0,1.0
2004-06-10,6.0,6.0,6.0,6.0,200,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,300.409793398448,0.0,1.0
2004-06-14,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2004-06-15,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2004-06-16,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2004-06-17,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2004-06-18,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2004-06-21,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2004-06-22,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2004-06-23,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2004-06-24,6.02,6.02,6.0,6.0,3600,4.00785868656111,4.00785868656111,3.99454354142304,3.99454354142304,5407.37628117207,0.0,1.0
2004-06-25,6.02,6.02,6.02,6.02,0,4.00785868656111,4.00785868656111,4.00785868656111,4.00785868656111,0,0.0,1.0
2004-06-28,6.03,6.03,6.0,6.0,5000,4.01451625913015,4.01451625913015,3.99454354142304,3.99454354142304,7510.24483496121,0.0,1.0
2004-06-29,6.03,6.03,6.03,6.03,0,4.01451625913015,4.01451625913015,4.01451625913015,4.01451625913015,0,0.0,1.0
2004-06-30,6.03,6.03,6.03,6.03,0,4.01451625913015,4.01451625913015,4.01451625913015,4.01451625913015,0,0.0,1.0
2004-07-01,6.03,6.03,6.03,6.03,0,4.01451625913015,4.01451625913015,4.01451625913015,4.01451625913015,0,0.0,1.0
2004-07-02,6.03,6.03,6.03,6.03,0,4.01451625913015,4.01451625913015,4.01451625913015,4.01451625913015,0,0.0,1.0
2004-07-06,6.03,6.03,6.03,6.03,0,4.01451625913015,4.01451625913015,4.01451625913015,4.01451625913015,0,0.0,1.0
2004-07-07,6.03,6.03,6.03,6.03,0,4.01451625913015,4.01451625913015,4.01451625913015,4.01451625913015,0,0.0,1.0
2004-07-08,6.03,6.03,6.03,6.03,0,4.01451625913015,4.01451625913015,4.01451625913015,4.01451625913015,0,0.0,1.0
2004-07-09,6.03,6.03,6.03,6.03,0,4.01451625913015,4.01451625913015,4.01451625913015,4.01451625913015,0,0.0,1.0
2004-07-12,6.03,6.03,6.03,6.03,0,4.01451625913015,4.01451625913015,4.01451625913015,4.01451625913015,0,0.0,1.0
2004-07-13,6.03,6.03,6.03,6.03,0,4.01451625913015,4.01451625913015,4.01451625913015,4.01451625913015,0,0.0,1.0
2004-07-14,6.03,6.03,6.03,6.03,0,4.01451625913015,4.01451625913015,4.01451625913015,4.01451625913015,0,0.0,1.0
2004-07-15,6.03,6.03,6.03,6.03,0,4.01451625913015,4.01451625913015,4.01451625913015,4.01451625913015,0,0.0,1.0
2004-07-16,7.0,7.0,7.0,7.0,500,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,751.02448349612,0.0,1.0
2004-07-19,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2004-07-20,7.0,7.0,7.0,7.0,0,4.66030079832688,4.66030079832688,4.66030079832688,4.66030079832688,0,0.0,1.0
2004-07-21,6.5,6.5,6.5,6.5,300,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,450.614690097672,0.0,1.0
2004-07-22,6.5,6.5,6.5,6.5,2000,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,3004.09793398448,0.0,1.0
2004-07-23,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2004-07-26,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2004-07-27,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2004-07-28,6.5,6.52,6.5,6.5,5500,4.32742216987496,4.34073731501303,4.32742216987496,4.32742216987496,8261.26931845732,0.0,1.0
2004-07-29,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2004-07-30,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2004-08-02,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2004-08-03,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2004-08-04,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2004-08-05,6.52,6.52,6.5,6.5,2300,4.34073731501303,4.34073731501303,4.32742216987496,4.32742216987496,3454.71262408216,0.0,1.0
2004-08-06,6.52,6.52,6.52,6.52,0,4.34073731501303,4.34073731501303,4.34073731501303,4.34073731501303,0,0.0,1.0
2004-08-09,6.52,6.52,6.52,6.52,0,4.34073731501303,4.34073731501303,4.34073731501303,4.34073731501303,0,0.0,1.0
2004-08-10,6.52,6.52,6.52,6.52,0,4.34073731501303,4.34073731501303,4.34073731501303,4.34073731501303,0,0.0,1.0
2004-08-11,6.52,6.52,6.52,6.52,0,4.34073731501303,4.34073731501303,4.34073731501303,4.34073731501303,0,0.0,1.0
2004-08-12,6.52,6.52,6.52,6.52,0,4.34073731501303,4.34073731501303,4.34073731501303,4.34073731501303,0,0.0,1.0
2004-08-13,6.0,6.52,6.0,6.52,2400,3.99454354142304,4.34073731501303,3.99454354142304,4.34073731501303,3604.91752078138,0.0,1.0
2004-08-16,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2004-08-17,6.1,6.1,6.1,6.1,500,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,751.024483496121,0.0,1.0
2004-08-18,6.1,6.1,6.1,6.1,0,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,0,0.0,1.0
2004-08-19,6.1,6.1,6.1,6.1,0,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,0,0.0,1.0
2004-08-20,6.1,6.1,6.1,6.1,0,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,0,0.0,1.0
2004-08-23,6.1,6.1,6.1,6.1,0,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,0,0.0,1.0
2004-08-24,6.1,6.1,6.1,6.1,0,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,0,0.0,1.0
2004-08-25,6.15,6.15,6.0,6.15,4400,4.09440712995861,4.09440712995861,3.99454354142304,4.09440712995861,6609.01545476586,0.0,1.0
2004-08-26,6.0,6.0,6.0,6.0,700,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,1051.43427689457,0.0,1.0
2004-08-27,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2004-08-30,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2004-08-31,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2004-09-01,6.5,6.6,6.5,6.6,1500,4.32742216987496,4.39399789556534,4.32742216987496,4.39399789556534,2253.07345048836,0.0,1.0
2004-09-02,6.6,6.6,6.6,6.6,300,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,450.614690097672,0.0,1.0
2004-09-03,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2004-09-07,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2004-09-08,6.6,6.6,6.6,6.6,0,4.39399789556534,4.39399789556534,4.39399789556534,4.39399789556534,0,0.0,1.0
2004-09-09,6.5,6.55,6.5,6.55,900,4.32742216987496,4.36071003272015,4.32742216987496,4.36071003272015,1351.84407029302,0.0,1.0
2004-09-10,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2004-09-13,5.8,5.8,5.8,5.8,1000,3.86139209004227,3.86139209004227,3.86139209004227,3.86139209004227,1502.04896699224,0.0,1.0
2004-09-14,5.8,5.8,5.8,5.8,0,3.86139209004227,3.86139209004227,3.86139209004227,3.86139209004227,0,0.0,1.0
2004-09-15,5.8,5.8,5.8,5.8,0,3.86139209004227,3.86139209004227,3.86139209004227,3.86139209004227,0,0.0,1.0
2004-09-16,5.8,5.8,5.8,5.8,0,3.86139209004227,3.86139209004227,3.86139209004227,3.86139209004227,0,0.0,1.0
2004-09-17,5.8,5.8,5.8,5.8,0,3.86139209004227,3.86139209004227,3.86139209004227,3.86139209004227,0,0.0,1.0
2004-09-20,5.8,5.8,5.8,5.8,0,3.86139209004227,3.86139209004227,3.86139209004227,3.86139209004227,0,0.0,1.0
2004-09-21,5.8,5.8,5.8,5.8,0,3.86139209004227,3.86139209004227,3.86139209004227,3.86139209004227,0,0.0,1.0
2004-09-22,5.8,5.8,5.8,5.8,0,3.86139209004227,3.86139209004227,3.86139209004227,3.86139209004227,0,0.0,1.0
2004-09-23,5.8,5.8,5.8,5.8,0,3.86139209004227,3.86139209004227,3.86139209004227,3.86139209004227,0,0.0,1.0
2004-09-24,6.0,6.0,5.85,5.85,600,3.99454354142304,3.99454354142304,3.89467995288746,3.89467995288746,901.229380195344,0.0,1.0
2004-09-27,6.55,6.55,6.0,6.25,5500,4.36071003272015,4.36071003272015,3.99454354142304,4.160982855649,8261.26931845732,0.0,1.0
2004-09-28,6.5,6.55,6.5,6.55,4500,4.32742216987496,4.36071003272015,4.32742216987496,4.36071003272015,6759.22035146508,0.0,1.0
2004-09-29,6.55,6.55,6.5,6.55,1900,4.36071003272015,4.36071003272015,4.32742216987496,4.36071003272015,2853.89303728526,0.0,1.0
2004-09-30,6.5,6.55,6.5,6.55,1000,4.32742216987496,4.36071003272015,4.32742216987496,4.36071003272015,1502.04896699224,0.0,1.0
2004-10-01,6.5,6.55,6.5,6.55,500,4.32742216987496,4.36071003272015,4.32742216987496,4.36071003272015,751.02448349612,0.0,1.0
2004-10-04,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2004-10-05,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2004-10-06,6.15,6.25,6.15,6.25,1700,4.09440712995861,4.160982855649,4.09440712995861,4.160982855649,2553.48324388681,0.0,1.0
2004-10-07,5.7,6.1,5.7,5.7,1900,3.79481636435189,4.06111926711342,3.79481636435189,3.79481636435189,2853.89303728525,0.0,1.0
2004-10-08,6.0,6.0,5.64,5.65,9400,3.99454354142304,3.99454354142304,3.75487092893765,3.76152850150669,14119.2602897271,0.0,1.0
2004-10-11,5.62,5.62,5.62,5.62,200,3.74155578379958,3.74155578379958,3.74155578379958,3.74155578379958,300.409793398448,0.0,1.0
2004-10-12,6.2,6.55,6.2,6.55,700,4.12769499280381,4.36071003272015,4.12769499280381,4.36071003272015,1051.43427689457,0.0,1.0
2004-10-13,6.15,6.15,6.15,6.15,500,4.09440712995861,4.09440712995861,4.09440712995861,4.09440712995861,751.024483496121,0.0,1.0
2004-10-14,5.66,5.66,5.63,5.63,1200,3.76818607407573,3.76818607407573,3.74821335636862,3.74821335636862,1802.45876039069,0.0,1.0
2004-10-15,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-10-18,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-10-19,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-10-20,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-10-21,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-10-22,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-10-25,5.63,5.63,5.63,5.63,300,3.74821335636862,3.74821335636862,3.74821335636862,3.74821335636862,450.614690097672,0.0,1.0
2004-10-26,5.63,5.63,5.63,5.63,0,3.74821335636862,3.74821335636862,3.74821335636862,3.74821335636862,0,0.0,1.0
2004-10-27,5.63,5.63,5.63,5.63,0,3.74821335636862,3.74821335636862,3.74821335636862,3.74821335636862,0,0.0,1.0
2004-10-28,5.63,5.63,5.63,5.63,0,3.74821335636862,3.74821335636862,3.74821335636862,3.74821335636862,0,0.0,1.0
2004-10-29,5.63,5.63,5.63,5.63,0,3.74821335636862,3.74821335636862,3.74821335636862,3.74821335636862,0,0.0,1.0
2004-11-01,5.66,5.66,5.63,5.63,600,3.76818607407573,3.76818607407573,3.74821335636862,3.74821335636862,901.229380195345,0.0,1.0
2004-11-02,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-11-03,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-11-04,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-11-05,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-11-08,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-11-09,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-11-10,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-11-11,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-11-12,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-11-15,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-11-16,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-11-17,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-11-18,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-11-19,5.66,6.0,5.65,6.0,2400,3.76818607407573,3.99454354142304,3.76152850150669,3.99454354142304,3604.91752078138,0.0,1.0
2004-11-22,5.65,5.65,5.65,5.65,200,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,300.409793398448,0.0,1.0
2004-11-23,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2004-11-24,5.65,6.3,5.65,6.3,800,3.76152850150669,4.19427071849419,3.76152850150669,4.19427071849419,1201.63917359379,0.0,1.0
2004-11-26,6.45,6.5,6.45,6.5,1000,4.29413430702976,4.32742216987496,4.29413430702976,4.32742216987496,1502.04896699224,0.0,1.0
2004-11-29,6.45,6.45,6.45,6.45,0,4.29413430702976,4.29413430702976,4.29413430702976,4.29413430702976,0,0.0,1.0
2004-11-30,6.45,6.45,6.45,6.45,0,4.29413430702976,4.29413430702976,4.29413430702976,4.29413430702976,0,0.0,1.0
2004-12-01,6.45,6.45,6.45,6.45,0,4.29413430702976,4.29413430702976,4.29413430702976,4.29413430702976,0,0.0,1.0
2004-12-02,6.45,6.45,6.45,6.45,0,4.29413430702976,4.29413430702976,4.29413430702976,4.29413430702976,0,0.0,1.0
2004-12-03,6.45,6.45,6.45,6.45,0,4.29413430702976,4.29413430702976,4.29413430702976,4.29413430702976,0,0.0,1.0
2004-12-06,5.65,5.65,5.65,5.65,200,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,300.409793398448,0.0,1.0
2004-12-07,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2004-12-08,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2004-12-09,5.65,5.65,5.65,5.65,200,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,300.409793398448,0.0,1.0
2004-12-10,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2004-12-13,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2004-12-14,5.65,6.13,5.65,6.13,800,3.76152850150669,4.08109198482054,3.76152850150669,4.08109198482054,1201.63917359379,0.0,1.0
2004-12-15,5.65,5.65,5.65,5.65,200,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,300.409793398448,0.0,1.0
2004-12-16,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2004-12-17,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2004-12-20,5.85,5.85,5.85,5.85,1000,3.89467995288746,3.89467995288746,3.89467995288746,3.89467995288746,1502.04896699224,0.0,1.0
2004-12-21,5.85,5.85,5.85,5.85,0,3.89467995288746,3.89467995288746,3.89467995288746,3.89467995288746,0,0.0,1.0
2004-12-22,5.85,5.85,5.85,5.85,0,3.89467995288746,3.89467995288746,3.89467995288746,3.89467995288746,0,0.0,1.0
2004-12-23,5.85,5.85,5.85,5.85,0,3.89467995288746,3.89467995288746,3.89467995288746,3.89467995288746,0,0.0,1.0
2004-12-27,5.85,5.85,5.85,5.85,0,3.89467995288746,3.89467995288746,3.89467995288746,3.89467995288746,0,0.0,1.0
2004-12-28,5.66,5.66,5.63,5.63,3100,3.76818607407573,3.76818607407573,3.74821335636862,3.74821335636862,4656.35179767595,0.0,1.0
2004-12-29,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-12-30,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2004-12-31,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2005-01-03,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2005-01-04,5.66,5.66,5.66,5.66,0,3.76818607407573,3.76818607407573,3.76818607407573,3.76818607407573,0,0.0,1.0
2005-01-05,5.65,5.65,5.65,5.65,1000,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,1502.04896699224,0.0,1.0
2005-01-06,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-07,5.65,5.65,5.65,5.65,300,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,450.614690097673,0.0,1.0
2005-01-10,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-11,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-12,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-13,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-14,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-18,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-19,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-20,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-21,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-24,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-25,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-26,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-27,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-28,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-01-31,5.65,5.65,5.65,5.65,0,3.76152850150669,3.76152850150669,3.76152850150669,3.76152850150669,0,0.0,1.0
2005-02-01,6.12,6.12,6.0,6.0,1800,4.0744344122515,4.0744344122515,3.99454354142304,3.99454354142304,2703.68814058603,0.0,1.0
2005-02-02,6.12,6.12,6.12,6.12,0,4.0744344122515,4.0744344122515,4.0744344122515,4.0744344122515,0,0.0,1.0
2005-02-03,6.0,6.0,6.0,6.0,500,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,751.02448349612,0.0,1.0
2005-02-04,6.0,6.0,6.0,6.0,5200,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,7810.65462835965,0.0,1.0
2005-02-07,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-02-08,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-02-09,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-02-10,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-02-11,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-02-14,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-02-15,6.0,6.0,6.0,6.0,400,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,600.819586796896,0.0,1.0
2005-02-16,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-02-17,6.0,6.0,6.0,6.0,200,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,300.409793398448,0.0,1.0
2005-02-18,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-02-22,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-02-23,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-02-24,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-02-25,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-02-28,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-03-01,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-03-02,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-03-03,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-03-04,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-03-07,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-03-08,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-03-09,6.0,6.0,6.0,6.0,1300,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,1952.66365708991,0.0,1.0
2005-03-10,6.0,6.0,6.0,6.0,500,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,751.02448349612,0.0,1.0
2005-03-11,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-03-14,6.12,6.12,6.12,6.12,1500,4.0744344122515,4.0744344122515,4.0744344122515,4.0744344122515,2253.07345048836,0.0,1.0
2005-03-15,6.12,6.12,6.12,6.12,0,4.0744344122515,4.0744344122515,4.0744344122515,4.0744344122515,0,0.0,1.0
2005-03-16,6.12,6.12,6.12,6.12,0,4.0744344122515,4.0744344122515,4.0744344122515,4.0744344122515,0,0.0,1.0
2005-03-17,6.0,6.0,6.0,6.0,1000,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,1502.04896699224,0.0,1.0
2005-03-18,6.0,6.0,6.0,6.0,35500,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,53322.7383282245,0.0,1.0
2005-03-21,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-03-22,5.8,5.8,5.8,5.8,700,3.86139209004227,3.86139209004227,3.86139209004227,3.86139209004227,1051.43427689457,0.0,1.0
2005-03-23,5.8,5.8,5.8,5.8,0,3.86139209004227,3.86139209004227,3.86139209004227,3.86139209004227,0,0.0,1.0
2005-03-24,5.8,5.8,5.8,5.8,0,3.86139209004227,3.86139209004227,3.86139209004227,3.86139209004227,0,0.0,1.0
2005-03-28,5.8,5.8,5.8,5.8,0,3.86139209004227,3.86139209004227,3.86139209004227,3.86139209004227,0,0.0,1.0
2005-03-29,5.75,5.75,5.75,5.75,400,3.82810422719708,3.82810422719708,3.82810422719708,3.82810422719708,600.819586796896,0.0,1.0
2005-03-30,5.75,5.75,5.75,5.75,0,3.82810422719708,3.82810422719708,3.82810422719708,3.82810422719708,0,0.0,1.0
2005-03-31,5.7,5.7,5.7,5.7,1000,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,1502.04896699224,0.0,1.0
2005-04-01,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-04,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-05,5.7,5.7,5.7,5.7,500,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,751.02448349612,0.0,1.0
2005-04-06,5.7,5.7,5.7,5.7,1600,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,2403.27834718758,0.0,1.0
2005-04-07,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-08,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-11,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-12,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-13,5.7,5.7,5.7,5.7,100,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,150.204896699224,0.0,1.0
2005-04-14,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-15,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-18,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-19,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-20,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-21,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-22,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-25,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-26,5.7,5.7,5.7,5.7,400,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,600.819586796896,0.0,1.0
2005-04-27,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-04-28,5.7,5.7,5.7,5.7,1000,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,1502.04896699224,0.0,1.0
2005-04-29,5.7,5.7,5.7,5.7,300,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,450.614690097672,0.0,1.0
2005-05-02,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-03,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-04,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-05,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-06,5.7,5.7,5.7,5.7,300,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,450.614690097672,0.0,1.0
2005-05-09,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-10,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-11,5.7,5.7,5.7,5.7,200,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,300.409793398448,0.0,1.0
2005-05-12,5.7,5.7,5.7,5.7,200,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,300.409793398448,0.0,1.0
2005-05-13,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-16,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-17,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-18,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-19,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-20,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-23,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-24,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-25,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-26,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-05-27,5.7,5.7,5.7,5.7,400,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,600.819586796896,0.0,1.0
2005-05-31,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-06-01,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-06-02,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-06-03,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-06-06,5.7,5.7,5.7,5.7,200,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,300.409793398448,0.0,1.0
2005-06-07,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-06-08,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-06-09,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-06-10,5.7,5.7,5.7,5.7,0,3.79481636435189,3.79481636435189,3.79481636435189,3.79481636435189,0,0.0,1.0
2005-06-13,6.0,6.0,6.0,6.0,7500,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,11265.3672524418,0.0,1.0
2005-06-14,6.0,6.0,6.0,6.0,2500,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,3755.1224174806,0.0,1.0
2005-06-15,6.0,6.0,6.0,6.0,0,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,0,0.0,1.0
2005-06-16,5.95,5.95,5.95,5.95,200,3.96125567857785,3.96125567857785,3.96125567857785,3.96125567857785,300.409793398448,0.0,1.0
2005-06-17,5.95,5.95,5.95,5.95,0,3.96125567857785,3.96125567857785,3.96125567857785,3.96125567857785,0,0.0,1.0
2005-06-20,5.95,5.95,5.95,5.95,0,3.96125567857785,3.96125567857785,3.96125567857785,3.96125567857785,0,0.0,1.0
2005-06-21,6.1,6.1,6.1,6.1,500,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,751.024483496121,0.0,1.0
2005-06-22,6.1,6.1,6.1,6.1,0,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,0,0.0,1.0
2005-06-23,6.1,6.1,6.1,6.1,0,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,0,0.0,1.0
2005-06-24,6.15,6.15,6.1,6.1,7400,4.09440712995861,4.09440712995861,4.06111926711342,4.06111926711342,11115.1623557426,0.0,1.0
2005-06-27,6.0,6.1,6.0,6.1,3800,3.99454354142304,4.06111926711342,3.99454354142304,4.06111926711342,5707.78607457051,0.0,1.0
2005-06-28,5.45,5.65,5.45,5.65,20700,3.62837705012593,3.76152850150669,3.62837705012593,3.76152850150669,31092.4136167393,0.0,1.0
2005-06-29,5.5,5.5,5.2,5.45,45100,3.66166491297112,3.66166491297112,3.46193773589997,3.62837705012593,67742.40841135,0.0,1.0
2005-06-30,5.5,5.5,5.5,5.5,100,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,150.204896699224,0.0,1.0
2005-07-01,5.5,5.5,5.5,5.5,0,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,0,0.0,1.0
2005-07-05,5.5,5.5,5.5,5.5,200,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,300.409793398448,0.0,1.0
2005-07-06,5.5,5.5,5.5,5.5,0,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,0,0.0,1.0
2005-07-07,5.5,5.5,5.5,5.5,0,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,0,0.0,1.0
2005-07-08,5.5,5.5,5.5,5.5,0,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,0,0.0,1.0
2005-07-11,5.5,5.5,5.5,5.5,0,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,0,0.0,1.0
2005-07-12,5.5,5.5,5.5,5.5,0,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,0,0.0,1.0
2005-07-13,5.5,5.5,5.5,5.5,0,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,0,0.0,1.0
2005-07-14,5.5,5.5,5.5,5.5,0,3.66166491297112,3.66166491297112,3.66166491297112,3.66166491297112,0,0.0,1.0
2005-07-15,5.25,5.25,5.25,5.25,500,3.49522559874516,3.49522559874516,3.49522559874516,3.49522559874516,751.02448349612,0.0,1.0
2005-07-18,5.25,5.25,5.25,5.25,0,3.49522559874516,3.49522559874516,3.49522559874516,3.49522559874516,0,0.0,1.0
2005-07-19,5.25,5.25,5.25,5.25,0,3.49522559874516,3.49522559874516,3.49522559874516,3.49522559874516,0,0.0,1.0
2005-07-20,5.25,5.25,5.25,5.25,0,3.49522559874516,3.49522559874516,3.49522559874516,3.49522559874516,0,0.0,1.0
2005-07-21,5.25,5.25,5.25,5.25,0,3.49522559874516,3.49522559874516,3.49522559874516,3.49522559874516,0,0.0,1.0
2005-07-22,5.25,5.25,5.25,5.25,0,3.49522559874516,3.49522559874516,3.49522559874516,3.49522559874516,0,0.0,1.0
2005-07-25,5.25,5.25,5.25,5.25,0,3.49522559874516,3.49522559874516,3.49522559874516,3.49522559874516,0,0.0,1.0
2005-07-26,5.05,5.05,5.05,5.05,300,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,450.614690097672,0.0,1.0
2005-07-27,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2005-07-28,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2005-07-29,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2005-08-01,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2005-08-02,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2005-08-03,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2005-08-04,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2005-08-05,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2005-08-08,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2005-08-09,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2005-08-10,5.05,5.05,5.05,5.05,0,3.36207414736439,3.36207414736439,3.36207414736439,3.36207414736439,0,0.0,1.0
2005-08-11,4.05,4.05,4.05,4.05,100,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,150.204896699224,0.0,1.0
2005-08-12,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2005-08-15,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2005-08-16,4.05,4.05,4.05,4.05,1000,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,1502.04896699224,0.0,1.0
2005-08-17,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2005-08-18,4.05,4.05,4.05,4.05,6500,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,9763.31828544956,0.0,1.0
2005-08-19,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2005-08-22,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2005-08-23,4.05,4.05,4.05,4.05,200,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,300.409793398448,0.0,1.0
2005-08-24,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2005-08-25,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2005-08-26,4.05,4.05,4.0,4.05,4100,2.69631689046055,2.69631689046055,2.66302902761536,2.69631689046055,6158.40076466819,0.0,1.0
2005-08-29,4.05,4.05,4.05,4.05,500,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,751.02448349612,0.0,1.0
2005-08-30,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2005-08-31,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2005-09-01,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2005-09-02,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2005-09-06,4.05,4.05,4.05,4.05,0,2.69631689046055,2.69631689046055,2.69631689046055,2.69631689046055,0,0.0,1.0
2005-09-07,4.0,4.05,4.0,4.05,36600,2.66302902761536,2.69631689046055,2.66302902761536,2.69631689046055,54974.992191916,0.0,1.0
2005-09-08,4.5,4.5,4.5,4.5,1500,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,2253.07345048836,0.0,1.0
2005-09-09,4.5,4.5,4.5,4.5,0,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,0,0.0,1.0
2005-09-12,4.5,4.5,4.5,4.5,0,2.99590765606728,2.99590765606728,2.99590765606728,2.99590765606728,0,0.0,1.0
2005-09-13,4.0,4.25,4.0,4.25,1600,2.66302902761536,2.82946834184132,2.66302902761536,2.82946834184132,2403.27834718758,0.0,1.0
2005-09-14,4.0,4.05,4.0,4.05,1500,2.66302902761536,2.69631689046055,2.66302902761536,2.69631689046055,2253.07345048836,0.0,1.0
2005-09-15,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2005-09-16,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2005-09-19,3.75,3.75,3.75,3.75,200,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,300.409793398448,0.0,1.0
2005-09-20,3.75,3.75,3.75,3.75,300,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,450.614690097672,0.0,1.0
2005-09-21,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-09-22,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-09-23,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-09-26,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-09-27,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-09-28,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-09-29,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-09-30,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-10-03,3.75,3.75,3.75,3.75,1200,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,1802.45876039069,0.0,1.0
2005-10-04,3.75,3.75,3.75,3.75,500,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,751.02448349612,0.0,1.0
2005-10-05,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-10-06,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-10-07,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-10-10,3.75,3.75,3.75,3.75,1000,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,1502.04896699224,0.0,1.0
2005-10-11,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-10-12,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-10-13,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-10-14,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-10-17,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2005-10-18,3.51,3.51,3.51,3.51,300,2.33680797173248,2.33680797173248,2.33680797173248,2.33680797173248,450.614690097672,0.0,1.0
2005-10-19,2.75,3.51,2.75,3.51,4100,1.83083245648556,2.33680797173248,1.83083245648556,2.33680797173248,6158.40076466818,0.0,1.0
2005-10-20,2.6,2.6,2.6,2.6,6300,1.73096886794998,1.73096886794998,1.73096886794998,1.73096886794998,9462.90849205113,0.0,1.0
2005-10-21,2.6,2.6,2.6,2.6,0,1.73096886794998,1.73096886794998,1.73096886794998,1.73096886794998,0,0.0,1.0
2005-10-24,2.5,2.7,2.5,2.7,1000,1.6643931422596,1.79754459364037,1.6643931422596,1.79754459364037,1502.04896699224,0.0,1.0
2005-10-25,2.25,2.25,1.01,1.01,2100,1.49795382803364,1.49795382803364,0.672414829472878,0.672414829472878,3154.3028306837,0.0,1.0
2005-10-26,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-10-27,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-10-28,2.5,2.5,2.4,2.4,800,1.6643931422596,1.6643931422596,1.59781741656921,1.59781741656921,1201.63917359379,0.0,1.0
2005-10-31,2.5,2.5,2.5,2.5,0,1.6643931422596,1.6643931422596,1.6643931422596,1.6643931422596,0,0.0,1.0
2005-11-01,2.5,2.5,2.5,2.5,0,1.6643931422596,1.6643931422596,1.6643931422596,1.6643931422596,0,0.0,1.0
2005-11-02,2.5,2.5,2.5,2.5,0,1.6643931422596,1.6643931422596,1.6643931422596,1.6643931422596,0,0.0,1.0
2005-11-03,2.5,2.5,2.5,2.5,0,1.6643931422596,1.6643931422596,1.6643931422596,1.6643931422596,0,0.0,1.0
2005-11-04,2.5,2.5,2.4,2.4,400,1.6643931422596,1.6643931422596,1.59781741656921,1.59781741656921,600.819586796896,0.0,1.0
2005-11-07,2.5,2.5,2.5,2.5,0,1.6643931422596,1.6643931422596,1.6643931422596,1.6643931422596,0,0.0,1.0
2005-11-08,2.4,2.4,2.4,2.4,300,1.59781741656921,1.59781741656921,1.59781741656921,1.59781741656921,450.614690097674,0.0,1.0
2005-11-09,2.65,2.65,2.65,2.65,1200,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,1802.45876039069,0.0,1.0
2005-11-10,2.4,2.4,2.4,2.4,400,1.59781741656921,1.59781741656921,1.59781741656921,1.59781741656921,600.819586796898,0.0,1.0
2005-11-11,2.25,2.25,2.21,2.21,2000,1.49795382803364,1.49795382803364,1.47132353775749,1.47132353775749,3004.09793398448,0.0,1.0
2005-11-14,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-11-15,2.21,2.21,2.21,2.21,200,1.47132353775749,1.47132353775749,1.47132353775749,1.47132353775749,300.409793398447,0.0,1.0
2005-11-16,2.21,2.21,2.21,2.21,0,1.47132353775749,1.47132353775749,1.47132353775749,1.47132353775749,0,0.0,1.0
2005-11-17,2.21,2.21,2.21,2.21,700,1.47132353775749,1.47132353775749,1.47132353775749,1.47132353775749,1051.43427689457,0.0,1.0
2005-11-18,2.21,2.21,2.21,2.21,1000,1.47132353775749,1.47132353775749,1.47132353775749,1.47132353775749,1502.04896699224,0.0,1.0
2005-11-21,2.21,2.21,2.21,2.21,0,1.47132353775749,1.47132353775749,1.47132353775749,1.47132353775749,0,0.0,1.0
2005-11-22,2.21,2.21,2.21,2.21,0,1.47132353775749,1.47132353775749,1.47132353775749,1.47132353775749,0,0.0,1.0
2005-11-23,2.25,2.25,2.25,2.25,6500,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,9763.31828544956,0.0,1.0
2005-11-25,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-11-28,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-11-29,2.25,2.25,2.25,2.25,100,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,150.204896699224,0.0,1.0
2005-11-30,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-12-01,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-12-02,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-12-05,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-12-06,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-12-07,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-12-08,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-12-09,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-12-12,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-12-13,2.25,2.25,2.25,2.25,1500,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,2253.07345048836,0.0,1.0
2005-12-14,2.25,2.25,2.25,2.25,300,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,450.614690097672,0.0,1.0
2005-12-15,2.25,2.25,2.25,2.25,1200,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,1802.45876039069,0.0,1.0
2005-12-16,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2005-12-19,2.0,2.25,2.0,2.25,11400,1.33151451380768,1.49795382803364,1.33151451380768,1.49795382803364,17123.3582237115,0.0,1.0
2005-12-20,2.0,2.0,2.0,2.0,1500,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,2253.07345048836,0.0,1.0
2005-12-21,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2005-12-22,2.0,2.05,2.0,2.05,4200,1.33151451380768,1.36480237665287,1.33151451380768,1.36480237665287,6308.60566136741,0.0,1.0
2005-12-23,2.0,2.0,2.0,2.0,2800,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,4205.73710757827,0.0,1.0
2005-12-27,2.0,2.0,2.0,2.0,10700,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,16071.923946817,0.0,1.0
2005-12-28,2.0,2.0,2.0,2.0,5000,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,7510.2448349612,0.0,1.0
2005-12-29,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2005-12-30,2.0,2.0,1.9,1.9,1500,1.33151451380768,1.33151451380768,1.2649387881173,1.2649387881173,2253.07345048836,0.0,1.0
2006-01-03,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2006-01-04,2.1,2.1,2.1,2.1,500,1.39809023949806,1.39809023949806,1.39809023949806,1.39809023949806,751.024483496122,0.0,1.0
2006-01-05,2.35,2.35,2.35,2.35,100,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,150.204896699224,0.0,1.0
2006-01-06,2.35,2.35,2.35,2.35,0,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,0,0.0,1.0
2006-01-09,2.25,2.25,2.25,2.25,600,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,901.229380195344,0.0,1.0
2006-01-10,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2006-01-11,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2006-01-12,2.25,2.25,2.25,2.25,700,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,1051.43427689457,0.0,1.0
2006-01-13,2.25,2.25,2.25,2.25,700,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,1051.43427689457,0.0,1.0
2006-01-17,2.25,2.25,2.25,2.25,500,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,751.02448349612,0.0,1.0
2006-01-18,2.25,2.25,2.25,2.25,1000,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,1502.04896699224,0.0,1.0
2006-01-19,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2006-01-20,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2006-01-23,2.25,2.25,2.25,2.25,2100,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,3154.3028306837,0.0,1.0
2006-01-24,2.25,2.25,2.25,2.25,0,1.49795382803364,1.49795382803364,1.49795382803364,1.49795382803364,0,0.0,1.0
2006-01-25,2.35,2.35,2.35,2.35,1500,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,2253.07345048837,0.0,1.0
2006-01-26,2.35,2.35,2.35,2.35,0,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,0,0.0,1.0
2006-01-27,2.35,2.35,2.35,2.35,0,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,0,0.0,1.0
2006-01-30,2.35,2.35,2.35,2.35,0,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,0,0.0,1.0
2006-01-31,2.35,2.35,2.35,2.35,0,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,0,0.0,1.0
2006-02-01,2.35,2.35,2.35,2.35,0,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,0,0.0,1.0
2006-02-02,2.35,2.35,2.35,2.35,0,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,0,0.0,1.0
2006-02-03,2.35,2.35,2.35,2.35,0,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,0,0.0,1.0
2006-02-06,2.35,2.35,2.35,2.35,0,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,0,0.0,1.0
2006-02-07,2.35,2.35,2.35,2.35,0,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,0,0.0,1.0
2006-02-08,2.35,2.35,2.35,2.35,0,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,0,0.0,1.0
2006-02-09,2.35,2.35,2.35,2.35,0,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,0,0.0,1.0
2006-02-10,2.35,2.35,2.35,2.35,0,1.56452955372402,1.56452955372402,1.56452955372402,1.56452955372402,0,0.0,1.0
2006-02-13,2.0,2.0,2.0,2.0,400,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,600.819586796896,0.0,1.0
2006-02-14,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2006-02-15,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2006-02-16,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2006-02-17,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2006-02-21,2.0,2.25,2.0,2.25,1300,1.33151451380768,1.49795382803364,1.33151451380768,1.49795382803364,1952.66365708991,0.0,1.0
2006-02-22,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2006-02-23,1.9,1.9,1.9,1.9,500,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,751.024483496117,0.0,1.0
2006-02-24,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-02-27,1.9,1.9,1.9,1.9,500,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,751.024483496117,0.0,1.0
2006-02-28,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-01,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-02,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-03,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-06,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-07,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-08,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-09,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-10,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-13,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-14,1.92,1.92,1.92,1.92,175900,1.27825393325537,1.27825393325537,1.27825393325537,1.27825393325537,264210.413293936,0.0,1.0
2006-03-15,1.92,1.92,1.92,1.92,0,1.27825393325537,1.27825393325537,1.27825393325537,1.27825393325537,0,0.0,1.0
2006-03-16,1.9,1.9,1.9,1.9,100,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,150.204896699223,0.0,1.0
2006-03-17,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-20,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-21,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-22,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-23,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-24,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-27,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-28,1.9,1.9,1.9,1.9,1000,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,1502.04896699223,0.0,1.0
2006-03-29,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-30,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-03-31,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-04-03,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-04-04,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-04-05,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-04-06,1.9,1.9,1.9,1.9,1000,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,1502.04896699223,0.0,1.0
2006-04-07,2.15,2.15,1.9,1.9,2500,1.43137810234325,1.43137810234325,1.2649387881173,1.2649387881173,3755.12241748062,0.0,1.0
2006-04-10,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-04-11,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-04-12,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-04-13,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-04-17,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-04-18,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-04-19,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-04-20,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-04-21,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-04-24,1.9,1.9,1.9,1.9,3900,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,5857.99097126972,0.0,1.0
2006-04-25,1.9,1.9,1.9,1.9,0,1.2649387881173,1.2649387881173,1.2649387881173,1.2649387881173,0,0.0,1.0
2006-04-26,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-04-27,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-04-28,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-05-01,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-05-02,2.15,2.15,2.15,2.15,0,1.43137810234325,1.43137810234325,1.43137810234325,1.43137810234325,0,0.0,1.0
2006-05-03,1.8,1.8,1.8,1.8,133,1.19836306242691,1.19836306242691,1.19836306242691,1.19836306242691,199.772512609968,0.0,1.0
2006-05-04,1.8,1.8,1.8,1.8,0,1.19836306242691,1.19836306242691,1.19836306242691,1.19836306242691,0,0.0,1.0
2006-05-05,1.8,1.8,1.8,1.8,0,1.19836306242691,1.19836306242691,1.19836306242691,1.19836306242691,0,0.0,1.0
2006-05-08,1.8,1.8,1.8,1.8,0,1.19836306242691,1.19836306242691,1.19836306242691,1.19836306242691,0,0.0,1.0
2006-05-09,1.8,1.8,1.8,1.8,0,1.19836306242691,1.19836306242691,1.19836306242691,1.19836306242691,0,0.0,1.0
2006-05-10,1.8,1.8,1.8,1.8,0,1.19836306242691,1.19836306242691,1.19836306242691,1.19836306242691,0,0.0,1.0
2006-05-11,1.8,1.8,1.8,1.8,0,1.19836306242691,1.19836306242691,1.19836306242691,1.19836306242691,0,0.0,1.0
2006-05-12,1.8,1.8,1.8,1.8,0,1.19836306242691,1.19836306242691,1.19836306242691,1.19836306242691,0,0.0,1.0
2006-05-15,1.8,1.8,1.8,1.8,0,1.19836306242691,1.19836306242691,1.19836306242691,1.19836306242691,0,0.0,1.0
2006-05-16,2.0,2.0,1.85,1.85,3200,1.33151451380768,1.33151451380768,1.2316509252721,1.2316509252721,4806.55669437517,0.0,1.0
2006-05-17,2.45,2.45,2.05,2.05,3000,1.63110527941441,1.63110527941441,1.36480237665287,1.36480237665287,4506.14690097671,0.0,1.0
2006-05-18,2.55,2.55,2.55,2.55,1700,1.69768100510479,1.69768100510479,1.69768100510479,1.69768100510479,2553.48324388681,0.0,1.0
2006-05-19,2.55,2.55,2.55,2.55,0,1.69768100510479,1.69768100510479,1.69768100510479,1.69768100510479,0,0.0,1.0
2006-05-22,2.55,2.55,2.55,2.55,0,1.69768100510479,1.69768100510479,1.69768100510479,1.69768100510479,0,0.0,1.0
2006-05-23,2.55,2.55,2.55,2.55,0,1.69768100510479,1.69768100510479,1.69768100510479,1.69768100510479,0,0.0,1.0
2006-05-24,2.55,2.55,2.55,2.55,0,1.69768100510479,1.69768100510479,1.69768100510479,1.69768100510479,0,0.0,1.0
2006-05-25,2.55,2.55,2.55,2.55,0,1.69768100510479,1.69768100510479,1.69768100510479,1.69768100510479,0,0.0,1.0
2006-05-26,2.55,2.55,2.55,2.55,0,1.69768100510479,1.69768100510479,1.69768100510479,1.69768100510479,0,0.0,1.0
2006-05-30,2.55,2.55,2.55,2.55,0,1.69768100510479,1.69768100510479,1.69768100510479,1.69768100510479,0,0.0,1.0
2006-05-31,2.55,2.55,2.55,2.55,0,1.69768100510479,1.69768100510479,1.69768100510479,1.69768100510479,0,0.0,1.0
2006-06-01,2.55,2.55,2.55,2.55,0,1.69768100510479,1.69768100510479,1.69768100510479,1.69768100510479,0,0.0,1.0
2006-06-02,2.7,2.7,2.7,2.7,500,1.79754459364037,1.79754459364037,1.79754459364037,1.79754459364037,751.024483496119,0.0,1.0
2006-06-05,2.7,2.7,2.7,2.7,0,1.79754459364037,1.79754459364037,1.79754459364037,1.79754459364037,0,0.0,1.0
2006-06-06,2.7,2.7,2.7,2.7,0,1.79754459364037,1.79754459364037,1.79754459364037,1.79754459364037,0,0.0,1.0
2006-06-07,2.65,2.65,2.65,2.65,800,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,1201.6391735938,0.0,1.0
2006-06-08,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-09,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-12,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-13,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-14,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-15,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-16,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-19,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-20,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-21,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-22,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-23,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-26,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-27,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-28,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-29,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-06-30,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-07-03,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-07-05,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-07-06,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-07-07,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-07-10,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-07-11,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-07-12,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-07-13,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-07-14,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-07-17,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-07-18,2.65,2.65,2.65,2.65,1033,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,1551.61658290299,0.0,1.0
2006-07-19,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-07-20,2.65,2.65,2.65,2.65,0,1.76425673079517,1.76425673079517,1.76425673079517,1.76425673079517,0,0.0,1.0
2006-07-21,2.55,2.55,2.55,2.55,200,1.69768100510479,1.69768100510479,1.69768100510479,1.69768100510479,300.409793398448,0.0,1.0
2006-07-24,2.0,2.55,2.0,2.55,1000,1.33151451380768,1.69768100510479,1.33151451380768,1.69768100510479,1502.04896699224,0.0,1.0
2006-07-25,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2006-07-26,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2006-07-27,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2006-07-28,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2006-07-31,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2006-08-01,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2006-08-02,2.0,2.0,2.0,2.0,0,1.33151451380768,1.33151451380768,1.33151451380768,1.33151451380768,0,0.0,1.0
2006-08-03,3.0,3.0,3.0,3.0,1000,1.99727177071152,1.99727177071152,1.99727177071152,1.99727177071152,1502.04896699224,0.0,1.0
2006-08-04,3.0,3.0,3.0,3.0,500,1.99727177071152,1.99727177071152,1.99727177071152,1.99727177071152,751.02448349612,0.0,1.0
2006-08-07,3.0,3.0,3.0,3.0,0,1.99727177071152,1.99727177071152,1.99727177071152,1.99727177071152,0,0.0,1.0
2006-08-08,3.0,3.0,3.0,3.0,0,1.99727177071152,1.99727177071152,1.99727177071152,1.99727177071152,0,0.0,1.0
2006-08-09,3.0,3.0,3.0,3.0,0,1.99727177071152,1.99727177071152,1.99727177071152,1.99727177071152,0,0.0,1.0
2006-08-10,3.0,3.0,3.0,3.0,500,1.99727177071152,1.99727177071152,1.99727177071152,1.99727177071152,751.02448349612,0.0,1.0
2006-08-11,2.5,2.5,2.5,2.5,200,1.6643931422596,1.6643931422596,1.6643931422596,1.6643931422596,300.409793398448,0.0,1.0
2006-08-14,2.5,2.5,2.5,2.5,0,1.6643931422596,1.6643931422596,1.6643931422596,1.6643931422596,0,0.0,1.0
2006-08-15,2.5,2.5,2.5,2.5,0,1.6643931422596,1.6643931422596,1.6643931422596,1.6643931422596,0,0.0,1.0
2006-08-16,3.0,3.0,3.0,3.0,500,1.99727177071152,1.99727177071152,1.99727177071152,1.99727177071152,751.02448349612,0.0,1.0
2006-08-17,3.0,3.0,3.0,3.0,0,1.99727177071152,1.99727177071152,1.99727177071152,1.99727177071152,0,0.0,1.0
2006-08-18,4.0,6.4,2.5,2.5,10700,2.66302902761536,4.26084644418457,1.6643931422596,1.6643931422596,16071.923946817,0.0,1.0
2006-08-21,3.25,4.0,3.25,4.0,1200,2.16371108493748,2.66302902761536,2.16371108493748,2.66302902761536,1802.45876039069,0.0,1.0
2006-08-22,3.85,4.0,3.5,3.5,5200,2.56316543907978,2.66302902761536,2.33015039916344,2.33015039916344,7810.65462835966,0.0,1.0
2006-08-23,3.85,3.85,3.85,3.85,0,2.56316543907978,2.56316543907978,2.56316543907978,2.56316543907978,0,0.0,1.0
2006-08-24,3.85,3.85,3.85,3.85,0,2.56316543907978,2.56316543907978,2.56316543907978,2.56316543907978,0,0.0,1.0
2006-08-25,3.85,3.85,3.85,3.85,0,2.56316543907978,2.56316543907978,2.56316543907978,2.56316543907978,0,0.0,1.0
2006-08-28,4.02,4.02,4.02,4.02,500,2.67634417275343,2.67634417275343,2.67634417275343,2.67634417275343,751.024483496122,0.0,1.0
2006-08-29,4.2,4.2,4.2,4.2,500,2.79618047899613,2.79618047899613,2.79618047899613,2.79618047899613,751.024483496119,0.0,1.0
2006-08-30,4.2,4.2,4.2,4.2,0,2.79618047899613,2.79618047899613,2.79618047899613,2.79618047899613,0,0.0,1.0
2006-08-31,4.2,4.2,4.2,4.2,0,2.79618047899613,2.79618047899613,2.79618047899613,2.79618047899613,0,0.0,1.0
2006-09-01,4.2,4.2,4.2,4.2,0,2.79618047899613,2.79618047899613,2.79618047899613,2.79618047899613,0,0.0,1.0
2006-09-05,4.2,4.2,4.2,4.2,0,2.79618047899613,2.79618047899613,2.79618047899613,2.79618047899613,0,0.0,1.0
2006-09-06,4.2,4.2,4.2,4.2,0,2.79618047899613,2.79618047899613,2.79618047899613,2.79618047899613,0,0.0,1.0
2006-09-07,4.2,4.2,4.2,4.2,0,2.79618047899613,2.79618047899613,2.79618047899613,2.79618047899613,0,0.0,1.0
2006-09-08,4.2,4.2,4.2,4.2,0,2.79618047899613,2.79618047899613,2.79618047899613,2.79618047899613,0,0.0,1.0
2006-09-11,4.1,4.1,4.1,4.1,1000,2.72960475330574,2.72960475330574,2.72960475330574,2.72960475330574,1502.04896699224,0.0,1.0
2006-09-12,4.1,4.1,4.1,4.1,0,2.72960475330574,2.72960475330574,2.72960475330574,2.72960475330574,0,0.0,1.0
2006-09-13,4.1,4.1,4.1,4.1,0,2.72960475330574,2.72960475330574,2.72960475330574,2.72960475330574,0,0.0,1.0
2006-09-14,4.1,4.1,4.1,4.1,0,2.72960475330574,2.72960475330574,2.72960475330574,2.72960475330574,0,0.0,1.0
2006-09-15,4.1,4.1,4.1,4.1,0,2.72960475330574,2.72960475330574,2.72960475330574,2.72960475330574,0,0.0,1.0
2006-09-18,4.6,4.6,4.1,4.2,5000,3.06248338175766,3.06248338175766,2.72960475330574,2.79618047899613,7510.24483496121,0.0,1.0
2006-09-19,4.6,4.6,4.6,4.6,0,3.06248338175766,3.06248338175766,3.06248338175766,3.06248338175766,0,0.0,1.0
2006-09-20,4.6,4.6,4.6,4.6,0,3.06248338175766,3.06248338175766,3.06248338175766,3.06248338175766,0,0.0,1.0
2006-09-21,4.6,4.6,4.6,4.6,0,3.06248338175766,3.06248338175766,3.06248338175766,3.06248338175766,0,0.0,1.0
2006-09-22,3.05,4.05,3.05,4.05,13300,2.03055963355671,2.69631689046055,2.03055963355671,2.69631689046055,19977.2512609968,0.0,1.0
2006-09-25,3.4,3.4,3.4,3.4,1700,2.26357467347305,2.26357467347305,2.26357467347305,2.26357467347305,2553.48324388681,0.0,1.0
2006-09-26,3.4,3.4,3.4,3.4,0,2.26357467347305,2.26357467347305,2.26357467347305,2.26357467347305,0,0.0,1.0
2006-09-27,3.3,3.3,3.3,3.3,600,2.19699894778267,2.19699894778267,2.19699894778267,2.19699894778267,901.229380195345,0.0,1.0
2006-09-28,3.3,3.3,3.3,3.3,0,2.19699894778267,2.19699894778267,2.19699894778267,2.19699894778267,0,0.0,1.0
2006-09-29,2.95,3.3,2.95,3.3,700,1.96398390786633,2.19699894778267,1.96398390786633,2.19699894778267,1051.43427689457,0.0,1.0
2006-10-02,3.8,3.8,3.8,3.8,500,2.52987757623459,2.52987757623459,2.52987757623459,2.52987757623459,751.02448349612,0.0,1.0
2006-10-03,3.8,3.8,3.8,3.8,0,2.52987757623459,2.52987757623459,2.52987757623459,2.52987757623459,0,0.0,1.0
2006-10-04,3.8,3.8,3.8,3.8,0,2.52987757623459,2.52987757623459,2.52987757623459,2.52987757623459,0,0.0,1.0
2006-10-05,3.8,3.8,3.8,3.8,0,2.52987757623459,2.52987757623459,2.52987757623459,2.52987757623459,0,0.0,1.0
2006-10-06,3.8,3.8,3.8,3.8,0,2.52987757623459,2.52987757623459,2.52987757623459,2.52987757623459,0,0.0,1.0
2006-10-09,3.8,3.8,3.8,3.8,0,2.52987757623459,2.52987757623459,2.52987757623459,2.52987757623459,0,0.0,1.0
2006-10-10,3.8,3.8,3.8,3.8,0,2.52987757623459,2.52987757623459,2.52987757623459,2.52987757623459,0,0.0,1.0
2006-10-11,3.8,3.8,3.8,3.8,0,2.52987757623459,2.52987757623459,2.52987757623459,2.52987757623459,0,0.0,1.0
2006-10-12,3.8,3.8,3.8,3.8,0,2.52987757623459,2.52987757623459,2.52987757623459,2.52987757623459,0,0.0,1.0
2006-10-13,3.8,3.8,3.8,3.8,0,2.52987757623459,2.52987757623459,2.52987757623459,2.52987757623459,0,0.0,1.0
2006-10-16,3.8,3.8,3.8,3.8,0,2.52987757623459,2.52987757623459,2.52987757623459,2.52987757623459,0,0.0,1.0
2006-10-17,3.5,3.5,3.5,3.5,2000,2.33015039916344,2.33015039916344,2.33015039916344,2.33015039916344,3004.09793398448,0.0,1.0
2006-10-18,3.15,3.15,3.15,3.15,100,2.09713535924709,2.09713535924709,2.09713535924709,2.09713535924709,150.204896699224,0.0,1.0
2006-10-19,3.15,3.15,3.15,3.15,0,2.09713535924709,2.09713535924709,2.09713535924709,2.09713535924709,0,0.0,1.0
2006-10-20,3.15,3.15,3.15,3.15,0,2.09713535924709,2.09713535924709,2.09713535924709,2.09713535924709,0,0.0,1.0
2006-10-23,3.15,3.15,3.15,3.15,0,2.09713535924709,2.09713535924709,2.09713535924709,2.09713535924709,0,0.0,1.0
2006-10-24,3.15,3.15,3.15,3.15,0,2.09713535924709,2.09713535924709,2.09713535924709,2.09713535924709,0,0.0,1.0
2006-10-25,3.25,3.25,3.25,3.25,500,2.16371108493748,2.16371108493748,2.16371108493748,2.16371108493748,751.02448349612,0.0,1.0
2006-10-26,3.25,3.25,3.25,3.25,0,2.16371108493748,2.16371108493748,2.16371108493748,2.16371108493748,0,0.0,1.0
2006-10-27,3.75,3.75,3.75,3.75,1000,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,1502.04896699224,0.0,1.0
2006-10-30,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2006-10-31,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2006-11-01,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2006-11-02,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2006-11-03,3.75,3.75,3.75,3.75,500,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,751.02448349612,0.0,1.0
2006-11-06,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2006-11-07,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2006-11-08,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2006-11-09,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2006-11-10,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2006-11-13,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2006-11-14,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2006-11-15,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2006-11-16,3.75,3.75,3.75,3.75,0,2.4965897133894,2.4965897133894,2.4965897133894,2.4965897133894,0,0.0,1.0
2006-11-17,4.0,4.0,4.0,4.0,400,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,600.819586796896,0.0,1.0
2006-11-20,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2006-11-21,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2006-11-22,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2006-11-24,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2006-11-27,4.0,4.0,4.0,4.0,0,2.66302902761536,2.66302902761536,2.66302902761536,2.66302902761536,0,0.0,1.0
2006-11-28,4.72,4.77,4.72,4.75,1800,3.14237425258612,3.17566211543131,3.14237425258612,3.16234697029324,2703.68814058604,0.0,1.0
2006-11-29,4.72,4.72,4.72,4.72,0,3.14237425258612,3.14237425258612,3.14237425258612,3.14237425258612,0,0.0,1.0
2006-11-30,3.95,3.95,3.95,3.95,400,2.62974116477017,2.62974116477017,2.62974116477017,2.62974116477017,600.819586796895,0.0,1.0
2006-12-01,3.95,3.95,3.95,3.95,0,2.62974116477017,2.62974116477017,2.62974116477017,2.62974116477017,0,0.0,1.0
2006-12-04,3.76,3.76,3.76,3.76,2000,2.50324728595844,2.50324728595844,2.50324728595844,2.50324728595844,3004.09793398448,0.0,1.0
2006-12-05,3.76,3.76,3.76,3.76,0,2.50324728595844,2.50324728595844,2.50324728595844,2.50324728595844,0,0.0,1.0
2006-12-06,3.9,3.9,3.75,3.75,1400,2.59645330192497,2.59645330192497,2.4965897133894,2.4965897133894,2102.86855378914,0.0,1.0
2006-12-07,4.0,4.0,2.95,3.75,3500,2.66302902761536,2.66302902761536,1.96398390786633,2.4965897133894,5257.17138447284,0.0,1.0
2006-12-08,5.5,5.5,4.5,4.5,7600,3.66166491297112,3.66166491297112,2.99590765606728,2.99590765606728,11415.572149141,0.0,1.0
2006-12-11,5.9,7.0,5.9,6.0,6900,3.92796781573265,4.66030079832688,3.92796781573265,3.99454354142304,10364.1378722465,0.0,1.0
2006-12-12,6.0,6.0,6.0,6.0,700,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,1051.43427689457,0.0,1.0
2006-12-13,6.3,6.45,6.3,6.45,500,4.19427071849419,4.29413430702976,4.19427071849419,4.29413430702976,751.02448349612,0.0,1.0
2006-12-14,6.3,6.3,6.3,6.3,0,4.19427071849419,4.19427071849419,4.19427071849419,4.19427071849419,0,0.0,1.0
2006-12-15,6.25,6.45,6.15,6.45,2800,4.160982855649,4.29413430702976,4.09440712995861,4.29413430702976,4205.73710757827,0.0,1.0
2006-12-18,6.15,6.15,6.15,6.15,500,4.09440712995861,4.09440712995861,4.09440712995861,4.09440712995861,751.024483496121,0.0,1.0
2006-12-19,6.15,6.15,6.15,6.15,0,4.09440712995861,4.09440712995861,4.09440712995861,4.09440712995861,0,0.0,1.0
2006-12-20,5.75,5.75,5.75,5.75,1000,3.82810422719708,3.82810422719708,3.82810422719708,3.82810422719708,1502.04896699224,0.0,1.0
2006-12-21,5.75,5.8,5.75,5.8,1500,3.82810422719708,3.86139209004227,3.82810422719708,3.86139209004227,2253.07345048836,0.0,1.0
2006-12-22,5.75,5.85,5.75,5.85,10000,3.82810422719708,3.89467995288746,3.82810422719708,3.89467995288746,15020.4896699224,0.0,1.0
2006-12-26,5.95,6.49,5.95,6.49,1000,3.96125567857785,4.32076459730592,3.96125567857785,4.32076459730592,1502.04896699224,0.0,1.0
2006-12-27,5.95,5.95,5.95,5.95,0,3.96125567857785,3.96125567857785,3.96125567857785,3.96125567857785,0,0.0,1.0
2006-12-28,6.5,6.5,6.0,6.0,5800,4.32742216987496,4.32742216987496,3.99454354142304,3.99454354142304,8711.88400855499,0.0,1.0
2006-12-29,6.49,6.5,6.1,6.5,2000,4.32076459730592,4.32742216987496,4.06111926711342,4.32742216987496,3004.09793398448,0.0,1.0
2007-01-03,6.49,6.49,6.49,6.49,0,4.32076459730592,4.32076459730592,4.32076459730592,4.32076459730592,0,0.0,1.0
2007-01-04,6.5,6.5,6.0,6.5,6400,4.32742216987496,4.32742216987496,3.99454354142304,4.32742216987496,9613.11338875033,0.0,1.0
2007-01-05,6.25,6.25,6.25,6.25,100000,4.160982855649,4.160982855649,4.160982855649,4.160982855649,150204.896699224,0.0,1.0
2007-01-08,6.5,6.5,6.5,6.5,100,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,150.204896699224,0.0,1.0
2007-01-09,6.25,6.5,6.25,6.5,21500,4.160982855649,4.32742216987496,4.160982855649,4.32742216987496,32294.0527903332,0.0,1.0
2007-01-10,6.25,6.25,6.25,6.25,0,4.160982855649,4.160982855649,4.160982855649,4.160982855649,0,0.0,1.0
2007-01-11,6.25,6.25,6.25,6.25,0,4.160982855649,4.160982855649,4.160982855649,4.160982855649,0,0.0,1.0
2007-01-12,6.25,6.25,6.25,6.25,0,4.160982855649,4.160982855649,4.160982855649,4.160982855649,0,0.0,1.0
2007-01-16,6.2,6.2,6.2,6.2,200,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,300.409793398448,0.0,1.0
2007-01-17,6.15,6.15,6.15,6.15,600,4.09440712995861,4.09440712995861,4.09440712995861,4.09440712995861,901.229380195345,0.0,1.0
2007-01-18,6.2,6.2,6.2,6.2,800,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,1201.63917359379,0.0,1.0
2007-01-19,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-01-22,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-01-23,6.15,6.25,6.15,6.25,10200,4.09440712995861,4.160982855649,4.09440712995861,4.160982855649,15320.8994633209,0.0,1.0
2007-01-24,6.2,6.2,6.15,6.15,1000,4.12769499280381,4.12769499280381,4.09440712995861,4.09440712995861,1502.04896699224,0.0,1.0
2007-01-25,6.2,6.2,6.0,6.0,5500,4.12769499280381,4.12769499280381,3.99454354142304,3.99454354142304,8261.26931845731,0.0,1.0
2007-01-26,6.0,6.0,6.0,6.0,400,3.99454354142304,3.99454354142304,3.99454354142304,3.99454354142304,600.819586796896,0.0,1.0
2007-01-29,6.2,6.2,6.05,6.05,400,4.12769499280381,4.12769499280381,4.02783140426823,4.02783140426823,600.819586796896,0.0,1.0
2007-01-30,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-01-31,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-02-01,6.2,6.2,6.2,6.2,2500,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,3755.1224174806,0.0,1.0
2007-02-02,6.2,6.2,6.2,6.2,1000,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,1502.04896699224,0.0,1.0
2007-02-05,6.2,6.2,6.2,6.2,1000,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,1502.04896699224,0.0,1.0
2007-02-06,6.13,6.13,6.1,6.1,5900,4.08109198482054,4.08109198482054,4.06111926711342,4.06111926711342,8862.08890525421,0.0,1.0
2007-02-07,6.16,6.16,6.16,6.16,3000,4.10106470252765,4.10106470252765,4.10106470252765,4.10106470252765,4506.14690097672,0.0,1.0
2007-02-08,6.16,6.16,6.16,6.16,0,4.10106470252765,4.10106470252765,4.10106470252765,4.10106470252765,0,0.0,1.0
2007-02-09,6.16,6.16,6.16,6.16,0,4.10106470252765,4.10106470252765,4.10106470252765,4.10106470252765,0,0.0,1.0
2007-02-12,6.17,6.17,6.17,6.17,1000,4.10772227509669,4.10772227509669,4.10772227509669,4.10772227509669,1502.04896699224,0.0,1.0
2007-02-13,6.17,6.17,6.17,6.17,0,4.10772227509669,4.10772227509669,4.10772227509669,4.10772227509669,0,0.0,1.0
2007-02-14,6.2,6.2,6.2,6.2,2500,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,3755.1224174806,0.0,1.0
2007-02-15,6.2,6.2,6.2,6.2,700,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,1051.43427689457,0.0,1.0
2007-02-16,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-02-20,6.17,6.17,6.17,6.17,1500,4.10772227509669,4.10772227509669,4.10772227509669,4.10772227509669,2253.07345048836,0.0,1.0
2007-02-21,6.2,6.2,6.2,6.2,1500,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,2253.07345048836,0.0,1.0
2007-02-22,6.25,6.25,6.2,6.2,2000,4.160982855649,4.160982855649,4.12769499280381,4.12769499280381,3004.09793398448,0.0,1.0
2007-02-23,6.2,6.25,6.2,6.25,2600,4.12769499280381,4.160982855649,4.12769499280381,4.160982855649,3905.32731417982,0.0,1.0
2007-02-26,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-02-27,6.0,6.2,6.0,6.2,3000,3.99454354142304,4.12769499280381,3.99454354142304,4.12769499280381,4506.14690097672,0.0,1.0
2007-02-28,6.2,6.2,6.0,6.0,4500,4.12769499280381,4.12769499280381,3.99454354142304,3.99454354142304,6759.22035146508,0.0,1.0
2007-03-01,6.2,6.2,6.2,6.2,600,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,901.229380195343,0.0,1.0
2007-03-02,6.2,6.2,6.05,6.05,7800,4.12769499280381,4.12769499280381,4.02783140426823,4.02783140426823,11715.9819425395,0.0,1.0
2007-03-05,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-03-06,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-03-07,6.1,6.1,6.1,6.1,100,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,150.204896699224,0.0,1.0
2007-03-08,6.1,6.1,6.1,6.1,0,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,0,0.0,1.0
2007-03-09,6.1,6.1,6.1,6.1,0,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,0,0.0,1.0
2007-03-12,6.1,6.1,6.1,6.1,0,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,0,0.0,1.0
2007-03-13,6.1,6.1,6.1,6.1,0,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,0,0.0,1.0
2007-03-14,6.1,6.1,6.1,6.1,0,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,0,0.0,1.0
2007-03-15,6.15,6.15,6.15,6.15,500,4.09440712995861,4.09440712995861,4.09440712995861,4.09440712995861,751.024483496121,0.0,1.0
2007-03-16,6.15,6.15,6.15,6.15,0,4.09440712995861,4.09440712995861,4.09440712995861,4.09440712995861,0,0.0,1.0
2007-03-19,6.15,6.15,6.15,6.15,200,4.09440712995861,4.09440712995861,4.09440712995861,4.09440712995861,300.409793398448,0.0,1.0
2007-03-20,6.15,6.15,6.15,6.15,900,4.09440712995861,4.09440712995861,4.09440712995861,4.09440712995861,1351.84407029302,0.0,1.0
2007-03-21,6.15,6.15,6.15,6.15,0,4.09440712995861,4.09440712995861,4.09440712995861,4.09440712995861,0,0.0,1.0
2007-03-22,6.2,6.2,6.2,6.2,500,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,751.02448349612,0.0,1.0
2007-03-23,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-03-26,6.45,6.45,6.2,6.25,3700,4.29413430702976,4.29413430702976,4.12769499280381,4.160982855649,5557.5811778713,0.0,1.0
2007-03-27,6.35,6.35,6.35,6.35,600,4.22755858133938,4.22755858133938,4.22755858133938,4.22755858133938,901.229380195345,0.0,1.0
2007-03-28,6.35,6.35,6.35,6.35,0,4.22755858133938,4.22755858133938,4.22755858133938,4.22755858133938,0,0.0,1.0
2007-03-29,6.2,6.21,6.2,6.21,1200,4.12769499280381,4.13435256537284,4.12769499280381,4.13435256537284,1802.45876039069,0.0,1.0
2007-03-30,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-04-02,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-04-03,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-04-04,6.23,6.23,6.23,6.23,300,4.14766771051092,4.14766771051092,4.14766771051092,4.14766771051092,450.614690097672,0.0,1.0
2007-04-05,6.23,6.45,6.15,6.45,7000,4.14766771051092,4.29413430702976,4.09440712995861,4.29413430702976,10514.3427689457,0.0,1.0
2007-04-09,6.23,6.23,6.23,6.23,0,4.14766771051092,4.14766771051092,4.14766771051092,4.14766771051092,0,0.0,1.0
2007-04-10,6.23,6.23,6.23,6.23,0,4.14766771051092,4.14766771051092,4.14766771051092,4.14766771051092,0,0.0,1.0
2007-04-11,6.2,6.2,6.2,6.2,500,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,751.02448349612,0.0,1.0
2007-04-12,6.2,6.2,6.2,6.2,4000,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,6008.19586796896,0.0,1.0
2007-04-13,6.1,6.1,6.1,6.1,1000,4.06111926711342,4.06111926711342,4.06111926711342,4.06111926711342,1502.04896699224,0.0,1.0
2007-04-16,6.2,6.2,6.2,6.2,5000,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,7510.2448349612,0.0,1.0
2007-04-17,6.2,6.25,6.2,6.25,5000,4.12769499280381,4.160982855649,4.12769499280381,4.160982855649,7510.2448349612,0.0,1.0
2007-04-18,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-04-19,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-04-20,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-04-23,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-04-24,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-04-25,6.2,6.2,6.2,6.2,0,4.12769499280381,4.12769499280381,4.12769499280381,4.12769499280381,0,0.0,1.0
2007-04-26,6.26,6.26,6.25,6.25,122000,4.16764042821803,4.16764042821803,4.160982855649,4.160982855649,183249.973973054,0.0,1.0
2007-04-27,6.26,6.26,6.26,6.26,0,4.16764042821803,4.16764042821803,4.16764042821803,4.16764042821803,0,0.0,1.0
2007-04-30,6.5,7.2,6.2,6.2,30400,4.32742216987496,4.79345224970765,4.12769499280381,4.12769499280381,45662.2885965641,0.0,1.0
2007-05-01,6.5,6.7,6.5,6.7,1100,4.32742216987496,4.46057362125573,4.32742216987496,4.46057362125573,1652.25386369146,0.0,1.0
2007-05-02,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2007-05-03,6.5,6.5,6.5,6.5,0,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,0,0.0,1.0
2007-05-04,6.25,6.25,6.25,6.25,5000,4.160982855649,4.160982855649,4.160982855649,4.160982855649,7510.2448349612,0.0,1.0
2007-05-07,6.25,6.25,6.25,6.25,500,4.160982855649,4.160982855649,4.160982855649,4.160982855649,751.02448349612,0.0,1.0
2007-05-08,6.25,6.25,6.25,6.25,0,4.160982855649,4.160982855649,4.160982855649,4.160982855649,0,0.0,1.0
2007-05-09,6.25,6.25,6.25,6.25,0,4.160982855649,4.160982855649,4.160982855649,4.160982855649,0,0.0,1.0
2007-05-10,6.5,6.5,6.5,6.5,500,4.32742216987496,4.32742216987496,4.32742216987496,4.32742216987496,751.02448349612,0.0,1.0
2007-05-11,6.3,6.3,6.3,6.3,1000,4.19427071849419,4.19427071849419,4.19427071849419,4.19427071849419,1502.04896699224,0.0,1.0
2007-05-14,6.3,6.3,6.3,6.3,0,4.19427071849419,4.19427071849419,4.19427071849419,4.19427071849419,0,0.0,1.0
2007-05-15,6.3,6.3,6.3,6.3,0,4.19427071849419,4.19427071849419,4.19427071849419,4.19427071849419,0,0.0,1.0
2007-05-16,6.3,6.3,6.3,6.3,0,4.19427071849419,4.19427071849419,4.19427071849419,4.19427071849419,0,0.0,1.0
2007-05-17,6.25,6.3,6.25,6.3,8100,4.160982855649,4.19427071849419,4.160982855649,4.19427071849419,12166.5966326371,0.0,1.0
2007-05-18,6.26,6.26,6.25,6.25,4700,4.16764042821803,4.16764042821803,4.160982855649,4.160982855649,7059.63014486354,0.0,1.0
2007-05-21,6.21,6.25,6.2,6.2,14100,4.13435256537284,4.160982855649,4.12769499280381,4.12769499280381,21178.8904345906,0.0,1.0
2007-05-22,6.21,6.21,6.21,6.21,0,4.13435256537284,4.13435256537284,4.13435256537284,4.13435256537284,0,0.0,1.0
2007-05-23,6.21,6.21,6.21,6.21,0,4.13435256537284,4.13435256537284,4.13435256537284,4.13435256537284,0,0.0,1.0
2007-05-24,6.21,6.21,6.21,6.21,0,4.13435256537284,4.13435256537284,4.13435256537284,4.13435256537284,0,0.0,1.0
2007-05-25,6.25,6.25,6.25,6.25,500,4.160982855649,4.160982855649,4.160982855649,4.160982855649,751.02448349612,0.0,1.0
2007-05-29,6.95,6.95,6.5,6.5,2100,4.62701293548168,4.62701293548168,4.32742216987496,4.32742216987496,3154.30283068371,0.0,1.0
2007-05-30,6.25,6.6,6.25,6.6,6000,4.160982855649,4.39399789556534,4.160982855649,4.39399789556534,9012.29380195344,0.0,1.0
2007-05-31,6.5,6.5,6.2,6.2,7500,4.32742216987496,4.32742216987496,4.12769499280381,4.12769499280381,11265.3672524418,0.0,1.0
2007-06-01,6.25,6.25,6.25,6.25,505900,4.160982855649,4.160982855649,4.160982855649,4.160982855649,759886.572401374,0.0,1.0
2007-06-04,6.25,6.25,6.25,6.25,0,4.160982855649,4.160982855649,4.160982855649,4.160982855649,0,0.0,1.0
2007-06-05,6.25,6.25,6.25,6.25,200,4.160982855649,4.160982855649,4.160982855649,4.160982855649,300.409793398448,0.0,1.0
2007-06-06,6.3,6.3,6.25,6.25,1300,4.19427071849419,4.19427071849419,4.160982855649,4.160982855649,1952.66365708991,0.0,1.0
2007-06-07,6.3,6.3,6.3,6.3,0,4.19427071849419,4.19427071849419,4.19427071849419,4.19427071849419,0,0.0,1.0
2007-06-08,6.3,6.3,6.3,6.3,0,4.19427071849419,4.19427071849419,4.19427071849419,4.19427071849419,0,0.0,1.0
2007-06-11,6.45,6.45,6.45,6.45,200,4.29413430702976,4.29413430702976,4.29413430702976,4.29413430702976,300.409793398448,0.0,1.0
2007-06-12,6.25,6.25,6.25,6.25,200,4.160982855649,4.160982855649,4.160982855649,4.160982855649,300.409793398448,0.0,1.0
2007-06-13,6.25,6.25,6.25,6.25,0,4.160982855649,4.160982855649,4.160982855649,4.160982855649,0,0.0,1.0
2007-06-14,6.25,6.25,6.25,6.25,0,4.160982855649,4.160982855649,4.160982855649,4.160982855649,0,0.0,1.0
2007-06-15,6.25,6.25,6.25,6.25,0,4.160982855649,4.160982855649,4.160982855649,4.160982855649,0,0.0,1.0
2007-06-18,6.4,6.4,6.4,6.4,500,4.26084644418457,4.26084644418457,4.26084644418457,4.26084644418457,751.024483496121,0.0,1.0
2007-06-19,7.1,7.1,6.5,6.5,5900,4.72687652401726,4.72687652401726,4.32742216987496,4.32742216987496,8862.08890525422,0.0,1.0
2007-06-20,7.1,7.25,7.1,7.1,19800,4.72687652401726,4.82674011255284,4.72687652401726,4.72687652401726,29740.5695464464,0.0,1.0
2007-06-21,7.2,7.2,7.0,7.1,24800,4.79345224970765,4.79345224970765,4.66030079832688,4.72687652401726,37250.8143814075,0.0,1.0
2007-06-22,7.2,7.2,7.2,7.2,0,4.79345224970765,4.79345224970765,4.79345224970765,4.79345224970765,0,0.0,1.0
2007-06-25,7.25,7.25,7.25,7.25,400,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,600.819586796896,0.0,1.0
2007-06-26,7.5,7.5,7.3,7.5,4700,4.9931794267788,4.9931794267788,4.86002797539803,4.9931794267788,7059.63014486353,0.0,1.0
2007-06-27,7.5,7.5,7.5,7.5,2000,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,3004.09793398448,0.0,1.0
2007-06-28,7.5,7.5,7.5,7.5,600,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,901.229380195344,0.0,1.0
2007-06-29,7.5,7.5,6.86,7.25,3900,4.9931794267788,4.9931794267788,4.56709478236034,4.82674011255284,5857.99097126973,0.0,1.0
2007-07-02,7.05,7.25,7.05,7.25,1000,4.69358866117207,4.82674011255284,4.69358866117207,4.82674011255284,1502.04896699224,0.0,1.0
2007-07-03,7.5,7.5,7.25,7.25,600,4.9931794267788,4.9931794267788,4.82674011255284,4.82674011255284,901.229380195344,0.0,1.0
2007-07-05,7.5,7.5,7.5,7.5,1000,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,1502.04896699224,0.0,1.0
2007-07-06,7.9,7.9,7.5,7.5,1500,5.25948232954033,5.25948232954033,4.9931794267788,4.9931794267788,2253.07345048836,0.0,1.0
2007-07-09,8.4,8.5,7.75,7.75,5500,5.59236095799225,5.65893668368264,5.15961874100476,5.15961874100476,8261.26931845733,0.0,1.0
2007-07-10,7.75,8.4,7.75,8.0,3900,5.15961874100476,5.59236095799225,5.15961874100476,5.32605805523072,5857.99097126973,0.0,1.0
2007-07-11,8.2,8.2,8.2,8.2,1000,5.45920950661148,5.45920950661148,5.45920950661148,5.45920950661148,1502.04896699224,0.0,1.0
2007-07-12,7.85,8.0,7.85,8.0,1000,5.22619446669514,5.32605805523072,5.22619446669514,5.32605805523072,1502.04896699224,0.0,1.0
2007-07-13,7.85,8.1,7.85,8.1,3300,5.22619446669514,5.3926337809211,5.22619446669514,5.3926337809211,4956.76159107439,0.0,1.0
2007-07-16,7.55,7.55,7.55,7.55,600,5.02646728962399,5.02646728962399,5.02646728962399,5.02646728962399,901.229380195344,0.0,1.0
2007-07-17,7.5,7.55,7.25,7.55,15600,4.9931794267788,5.02646728962399,4.82674011255284,5.02646728962399,23431.9638850789,0.0,1.0
2007-07-18,7.7,7.75,7.7,7.75,77800,5.12633087815956,5.15961874100476,5.12633087815956,5.15961874100476,116859.409631996,0.0,1.0
2007-07-19,7.5,7.6,7.5,7.6,15500,4.9931794267788,5.05975515246918,4.9931794267788,5.05975515246918,23281.7589883797,0.0,1.0
2007-07-20,7.5,7.5,7.5,7.5,0,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,0,0.0,1.0
2007-07-23,7.5,7.5,7.45,7.45,2500,4.9931794267788,4.9931794267788,4.9598915639336,4.9598915639336,3755.1224174806,0.0,1.0
2007-07-24,7.31,7.5,7.25,7.5,6300,4.86668554796707,4.9931794267788,4.82674011255284,4.9931794267788,9462.90849205111,0.0,1.0
2007-07-25,7.5,7.5,7.31,7.31,9600,4.9931794267788,4.9931794267788,4.86668554796707,4.86668554796707,14419.6700831255,0.0,1.0
2007-07-26,7.5,7.5,7.5,7.5,1300,4.9931794267788,4.9931794267788,4.9931794267788,4.9931794267788,1952.66365708991,0.0,1.0
2007-07-27,7.32,7.4,7.15,7.4,2000,4.87334312053611,4.92660370108841,4.76016438686245,4.92660370108841,3004.09793398448,0.0,1.0
2007-07-30,7.31,7.31,7.15,7.15,3700,4.86668554796707,4.86668554796707,4.76016438686245,4.76016438686245,5557.58117787129,0.0,1.0
2007-07-31,7.5,7.6,7.4,7.6,11300,4.9931794267788,5.05975515246918,4.92660370108841,5.05975515246918,16973.1533270123,0.0,1.0
2007-08-01,7.25,7.25,7.25,7.25,3000,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,4506.14690097672,0.0,1.0
2007-08-02,7.35,7.35,7.35,7.35,3000,4.89331583824322,4.89331583824322,4.89331583824322,4.89331583824322,4506.14690097672,0.0,1.0
2007-08-03,7.75,7.75,7.35,7.36,11000,5.15961874100476,5.15961874100476,4.89331583824322,4.89997341081226,16522.5386369146,0.0,1.0
2007-08-06,7.35,7.5,7.35,7.5,2100,4.89331583824322,4.9931794267788,4.89331583824322,4.9931794267788,3154.30283068371,0.0,1.0
2007-08-07,7.2,7.5,7.16,7.5,2500,4.79345224970765,4.9931794267788,4.76682195943149,4.9931794267788,3755.1224174806,0.0,1.0
2007-08-08,7.25,7.25,7.25,7.25,1000,4.82674011255284,4.82674011255284,4.82674011255284,4.82674011255284,1502.04896699224,0.0,1.0
2007-08-09,7.5,7.75,7.21,7.21,11000,4.9931794267788,5.15961874100476,4.80010982227668,4.80010982227668,16522.5386369146,0.0,1.0
2007-08-10,7.7,7.7,7.26,7.5,13100,5.12633087815956,5.12633087815956,4.83339768512187,4.9931794267788,19676.8414675984,0.0,1.0
2007-08-13,7.7,7.7,7.7,7.7,0,5.12633087815956,5.12633087815956,5.12633087815956,5.12633087815956,0,0.0,1.0
2007-08-14,7.5,7.5,7.16,7.4,1700,4.9931794267788,4.9931794267788,4.76682195943149,4.92660370108841,2553.48324388681,0.0,1.0
2007-08-15,7.5,7.5,7.35,7.5,2800,4.9931794267788,4.9931794267788,4.89331583824322,4.9931794267788,4205.73710757827,0.0,1.0
2007-08-16,7.505,7.505,7.25,7.35,3200,4.99650821306332,4.99650821306332,4.82674011255284,4.89331583824322,4806.55669437517,0.0,1.0
2007-08-17,7.51,7.51,7.51,7.51,0,4.99983699934783,4.99983699934783,4.99983699934783,4.99983699934783,0,0.0,1.0
2007-08-20,7.4,7.5,7.4,7.5,800,4.92660370108841,4.9931794267788,4.92660370108841,4.9931794267788,1201.63917359379,0.0,1.0
2007-08-21,7.4,7.4,7.4,7.4,0,4.92660370108841,4.92660370108841,4.92660370108841,4.92660370108841,0,0.0,1.0
2007-08-22,7.55,7.7,7.4,7.4,8500,5.02646728962399,5.12633087815956,4.92660370108841,4.92660370108841,12767.416219434,0.0,1.0
2007-08-23,7.55,7.55,7.55,7.55,0,5.02646728962399,5.02646728962399,5.02646728962399,5.02646728962399,0,0.0,1.0
2007-08-24,7.8,7.8,7.61,7.61,3100,5.19290660384995,5.19290660384995,5.06641272503822,5.06641272503822,4656.35179767594,0.0,1.0
2007-08-27,8.0,8.05,8.0,8.0,19300,5.32605805523072,5.35934591807591,5.32605805523072,5.32605805523072,28989.5450629502,0.0,1.0
2007-08-28,8.0,8.0,8.0,8.0,0,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,0,0.0,1.0
2007-08-29,8.0,8.0,8.0,8.0,100,5.32605805523072,5.32605805523072,5.32605805523072,5.32605805523072,150.204896699224,0.0,1.0
2007-08-30,8.1,8.1,8.0,8.0,300,5.3926337809211,5.3926337809211,5.32605805523072,5.32605805523072,450.614690097672,0.0,1.0
2007-08-31,8.2,8.2,8.2,8.2,500,5.45920950661148,5.45920950661148,5.45920950661148,5.45920950661148,751.024483496121,0.0,1.0
2007-09-04,8.33,8.5,8.33,8.4,8200,5.54575795000898,5.65893668368264,5.54575795000898,5.59236095799225,12316.8015293364,0.0,1.0
2007-09-05,8.33,8.33,8.33,8.33,0,5.54575795000898,5.54575795000898,5.54575795000898,5.54575795000898,0,0.0,1.0
2007-09-06,8.38,8.38,8.3,8.38,700,5.57904581285418,5.57904581285418,5.52578523230187,5.57904581285418,1051.43427689457,0.0,1.0
2007-09-07,8.45,8.45,8.3,8.35,2300,5.62564882083744,5.62564882083744,5.52578523230187,5.55907309514706,3454.71262408216,0.0,1.0
2007-09-10,8.35,8.45,8.35,8.45,1200,5.55907309514706,5.62564882083744,5.55907309514706,5.62564882083744,1802.45876039069,0.0,1.0
2007-09-11,8.4,8.4,8.4,8.4,200,5.59236095799225,5.59236095799225,5.59236095799225,5.59236095799225,300.409793398448,0.0,1.0
2007-09-12,8.4,8.75,8.4,8.5,25100,5.59236095799225,5.8253759979086,5.59236095799225,5.65893668368264,37701.4290715053,0.0,1.0
2007-09-13,8.4,8.8,8.31,8.37,18900,5.59236095799225,5.85866386075379,5.53244280487091,5.57238824028514,28388.7254761534,0.0,1.0
2007-09-14,8.4,8.41,8.3,8.41,2900,5.59236095799225,5.59901853056129,5.52578523230187,5.59901853056129,4355.9420042775,0.0,1.0
2007-09-17,8.55,8.55,8.3,8.35,26300,5.69222454652783,5.69222454652783,5.52578523230187,5.55907309514706,39503.8878318959,0.0,1.0
2007-09-18,8.6,8.8,8.55,8.6,14600,5.72551240937302,5.85866386075379,5.69222454652783,5.72551240937302,21929.9149180867,0.0,1.0
2007-09-19,8.7,8.7,8.6,8.6,17200,5.7920881350634,5.7920881350634,5.72551240937302,5.72551240937302,25835.2422322666,0.0,1.0
2007-09-20,8.9,8.9,8.75,8.75,400,5.92523958644417,5.92523958644417,5.8253759979086,5.8253759979086,600.819586796896,0.0,1.0
2007-09-21,9.1,9.15,9.1,9.15,8200,6.05839103782494,6.09167890067013,6.05839103782494,6.09167890067013,12316.8015293364,0.0,1.0
2007-09-24,9.5,9.5,9.15,9.15,3000,6.32469394058648,6.32469394058648,6.09167890067013,6.09167890067013,4506.14690097672,0.0,1.0
2007-09-25,9.68,9.742,9.6,9.6,900,6.44453024682917,6.48580719675721,6.39126966627686,6.39126966627686,1351.84407029302,0.0,1.0
2007-09-26,9.75,9.9,9.75,9.75,4400,6.49113325481244,6.59099684334801,6.49113325481244,6.49113325481244,6609.01545476585,0.0,1.0
2007-09-27,9.82,9.9,9.75,9.75,4500,6.5377362627957,6.59099684334801,6.49113325481244,6.49113325481244,6759.22035146509,0.0,1.0
2007-09-28,10.0,10.0,9.7,9.76,11400,6.6575725690384,6.6575725690384,6.45784539196724,6.49779082738147,17123.3582237115,0.0,1.0
2007-10-01,9.8,10.0,9.8,10.0,7300,6.52442111765763,6.6575725690384,6.52442111765763,6.6575725690384,10964.9574590434,0.0,1.0
2007-10-02,9.9,10.15,9.9,9.9,8500,6.59099684334801,6.75743615757397,6.59099684334801,6.59099684334801,12767.416219434,0.0,1.0
2007-10-03,10.11,10.11,10.0,10.0,4300,6.73080586729782,6.73080586729782,6.6575725690384,6.6575725690384,6458.81055806663,0.0,1.0
2007-10-04,10.0,10.0,10.0,10.0,6900,6.6575725690384,6.6575725690384,6.6575725690384,6.6575725690384,10364.1378722465,0.0,1.0
2007-10-05,10.0,10.0,10.0,10.0,2000,6.6575725690384,6.6575725690384,6.6575725690384,6.6575725690384,3004.09793398448,0.0,1.0
2007-10-08,10.0,10.0,9.9,10.0,2500,6.6575725690384,6.6575725690384,6.59099684334801,6.6575725690384,3755.1224174806,0.0,1.0
2007-10-09,9.85,9.85,9.75,9.75,1700,6.55770898050282,6.55770898050282,6.49113325481244,6.49113325481244,2553.48324388681,0.0,1.0
2007-10-10,9.9985,10.0,9.75,9.75,8700,6.65657393315304,6.6575725690384,6.49113325481244,6.49113325481244,13067.8260128325,0.0,1.0
2007-10-11,9.851,10.0,9.851,10.0,1100,6.55837473775972,6.6575725690384,6.55837473775972,6.6575725690384,1652.25386369147,0.0,1.0
2007-10-12,10.0,10.0,10.0,10.0,2100,6.6575725690384,6.6575725690384,6.6575725690384,6.6575725690384,3154.3028306837,0.0,1.0
2007-10-15,10.0,10.1499,9.75,9.8,21400,6.6575725690384,6.75736958184828,6.49113325481244,6.52442111765763,32143.8478936339,0.0,1.0
2007-10-16,10.0,10.0,9.9985,10.0,3200,6.6575725690384,6.6575725690384,6.65657393315304,6.6575725690384,4806.55669437517,0.0,1.0
2007-10-17,10.02,10.1,9.9001,10.0,4900,6.67088771417647,6.72414829472878,6.5910634190737,6.6575725690384,7360.03993826198,0.0,1.0
2007-10-18,10.0999,10.1,9.9001,9.9001,800,6.72408171900309,6.72414829472878,6.5910634190737,6.5910634190737,1201.63917359379,0.0,1.0
2007-10-19,10.0,10.25,10.0,10.1,2600,6.6575725690384,6.82401188326435,6.6575725690384,6.72414829472878,3905.32731417982,0.0,1.0
2007-10-22,9.8,10.1,9.8,10.0,3500,6.52442111765763,6.72414829472878,6.52442111765763,6.6575725690384,5257.17138447284,0.0,1.0
2007-10-23,10.0,10.15,10.0,10.0,5200,6.6575725690384,6.75743615757397,6.6575725690384,6.6575725690384,7810.65462835965,0.0,1.0
2007-10-24,10.25,10.25,9.9,10.1,22400,6.82401188326435,6.82401188326435,6.59099684334801,6.72414829472878,33645.8968606262,0.0,1.0
2007-10-25,9.99,10.15,9.99,10.15,8000,6.65091499646936,6.75743615757397,6.65091499646936,6.75743615757397,12016.3917359379,0.0,1.0
2007-10-26,10.01,10.05,10.0,10.0,1200,6.66423014160743,6.69086043188359,6.6575725690384,6.6575725690384,1802.45876039069,0.0,1.0
2007-10-29,9.87,10.01,9.82,10.01,3800,6.5710241256409,6.66423014160743,6.5377362627957,6.66423014160743,5707.78607457051,0.0,1.0
2007-10-30,9.8,9.85,9.8,9.85,400,6.52442111765763,6.55770898050282,6.52442111765763,6.55770898050282,600.819586796896,0.0,1.0
2007-10-31,9.8,9.85,9.8,9.85,1200,6.52442111765763,6.55770898050282,6.52442111765763,6.55770898050282,1802.45876039069,0.0,1.0
2007-11-01,9.94,9.94,9.75,9.75,10800,6.61762713362416,6.61762713362416,6.49113325481244,6.49113325481244,16222.1288435162,0.0,1.0
2007-11-02,10.2,10.2,10.0,10.0,21200,6.79072402041916,6.79072402041916,6.6575725690384,6.6575725690384,31843.4381002355,0.0,1.0
2007-11-05,10.2499,10.35,10.1,10.25,5500,6.82394530753866,6.89058760895474,6.72414829472878,6.82401188326435,8261.26931845733,0.0,1.0
2007-11-06,10.45,10.5,10.2,10.25,31200,6.95716333464512,6.99045119749031,6.79072402041916,6.82401188326435,46863.9277701579,0.0,1.0
2007-11-07,10.41,10.61,10.41,10.56,6800,6.93053304436897,7.06368449574974,6.93053304436897,7.03039663290455,10213.9329755472,0.0,1.0
2007-11-08,10.4544,10.5228,10.4,10.45,40100,6.9600926665755,7.00563046294772,6.92387547179993,6.95716333464512,60232.1635763889,0.0,1.0
2007-11-09,10.85,10.85,10.4501,10.69,37100,7.22346623740666,7.22346623740666,6.95722991037081,7.11694507630204,55726.0166754121,0.0,1.0
2007-11-12,11.4,11.99,10.54,10.55,48700,7.58963272870377,7.98242951027704,7.01708148776647,7.02373906033551,73149.7846925221,0.0,1.0
2007-11-13,11.7,12.0,11.4,12.0,23900,7.78935990577492,7.98908708284607,7.58963272870377,7.98908708284607,35898.9703111146,0.0,1.0
2007-11-14,11.95,12.35,11.75,11.9,63600,7.95579922000088,8.22210212276242,7.82264776862011,7.92251135715569,95530.3143007065,0.0,1.0
2007-11-15,12.1,12.2,11.82,12.0,11600,8.05566280853646,8.12223853422684,7.86925077660338,7.98908708284607,17423.76801711,0.0,1.0
2007-11-16,12.64,13.0,11.81,12.22,21700,8.41517172726453,8.65484433974991,7.86259320403435,8.13555367936492,32594.4625837316,0.0,1.0
2007-11-19,12.4,12.4,11.7,11.75,26100,8.25538998560761,8.25538998560761,7.78935990577492,7.82264776862011,39203.4780384975,0.0,1.0
2007-11-20,12.1,12.4,12.0501,12.4,3800,8.05566280853646,8.25538998560761,8.02244152141696,8.25538998560761,5707.78607457051,0.0,1.0
2007-11-21,12.1,12.1,12.0,12.0,4300,8.05566280853646,8.05566280853646,7.98908708284607,7.98908708284607,6458.81055806663,0.0,1.0
2007-11-23,12.1,12.1,12.1,12.1,100,8.05566280853646,8.05566280853646,8.05566280853646,8.05566280853646,150.204896699224,0.0,1.0
2007-11-26,12.0,12.1,11.75,12.0,4800,7.98908708284607,8.05566280853646,7.82264776862011,7.98908708284607,7209.83504156276,0.0,1.0
2007-11-27,11.75,11.95,11.55,11.8,11600,7.82264776862011,7.95579922000088,7.68949631723935,7.85593563146531,17423.76801711,0.0,1.0
2007-11-28,11.85,11.9,11.7,11.85,3900,7.8892234943105,7.92251135715569,7.78935990577492,7.8892234943105,5857.99097126974,0.0,1.0
2007-11-29,12.0,12.0,11.602,11.85,17300,7.98908708284607,7.98908708284607,7.72411569459835,7.8892234943105,25985.4471289658,0.0,1.0
2007-11-30,11.45,12.0,10.9,12.0,14300,7.62292059154896,7.98908708284607,7.25675410025185,7.98908708284607,21479.300227989,0.0,1.0
2007-12-03,11.58,11.82,11.4501,11.55,12500,7.70946903494646,7.86925077660338,7.62298716727465,7.68949631723935,18775.612087403,0.0,1.0
2007-12-04,11.6,11.7,11.5,11.6,19700,7.72278418008454,7.78935990577492,7.65620845439415,7.72278418008454,29590.3646497471,0.0,1.0
2007-12-05,11.5,11.6,11.38,11.5,7700,7.65620845439415,7.72278418008454,7.57631758356569,7.65620845439415,11565.7770458403,0.0,1.0
2007-12-06,11.5,11.65,11.5,11.55,2700,7.65620845439415,7.75607204292973,7.65620845439415,7.68949631723935,4055.53221087905,0.0,1.0
2007-12-07,11.162,11.4001,11.15,11.4001,2000,7.43118250156066,7.58969930442946,7.42319341447781,7.58969930442946,3004.09793398448,0.0,1.0
2007-12-10,11.35,11.45,10.9,11.2,8600,7.55634486585858,7.62292059154896,7.25675410025185,7.456481277323,12917.6211161333,0.0,1.0
2007-12-11,11.36,11.45,10.9,11.45,3300,7.56300243842762,7.62292059154896,7.25675410025185,7.62292059154896,4956.76159107439,0.0,1.0
2007-12-12,11.3,11.45,11.3,11.35,13000,7.52305700301339,7.62292059154896,7.52305700301339,7.55634486585858,19526.6365708991,0.0,1.0
2007-12-13,10.9,11.2999,10.9,11.25,13700,7.25675410025185,7.5229904272877,7.25675410025185,7.48976914016819,20578.0708477937,0.0,1.0
2007-12-14,11.01,11.0101,10.9,11.0,3800,7.32998739851127,7.33005397423696,7.25675410025185,7.32332982594223,5707.78607457052,0.0,1.0
2007-12-17,12.01,12.14,10.9,11.05,81200,7.99574465541511,8.08229309881261,7.25675410025185,7.35661768878743,121966.37611977,0.0,1.0
2007-12-18,11.74,11.96,11.6,11.8,16800,7.81599019605108,7.96245679256992,7.72278418008454,7.85593563146531,25234.4226454696,0.0,1.0
2007-12-19,11.7,11.85,11.69,11.69,1000,7.78935990577492,7.8892234943105,7.78270233320588,7.78270233320588,1502.04896699224,0.0,1.0
2007-12-20,11.75,11.75,11.6,11.75,900,7.82264776862011,7.82264776862011,7.72278418008454,7.82264776862011,1351.84407029302,0.0,1.0
2007-12-21,11.99,11.99,11.64,11.7,4000,7.98242951027704,7.98242951027704,7.74941447036069,7.78935990577492,6008.19586796896,0.0,1.0
2007-12-24,12.28,12.3,12.0,12.3,2300,8.17549911477915,8.18881425991723,7.98908708284607,8.18881425991723,3454.71262408215,0.0,1.0
2007-12-26,12.28,12.45,12.2,12.2001,2300,8.17549911477915,8.2886778484528,8.12223853422684,8.12230510995253,3454.71262408215,0.0,1.0
2007-12-27,12.48,12.48,12.1699,12.17,1700,8.30865056615992,8.30865056615992,8.10219924079404,8.10226581651973,2553.48324388681,0.0,1.0
2007-12-28,12.92,13.94,12.41,12.48,11500,8.60158375919761,9.28065616123952,8.26204755817665,8.30865056615992,17273.5631204108,0.0,1.0
2007-12-31,13.35,13.35,12.85,12.92,4700,8.88785937966626,8.88785937966626,8.55498075121434,8.60158375919761,7059.63014486353,0.0,1.0
2008-01-02,13.31,13.45,13.15,13.45,8400,8.8612290893901,8.95443510535664,8.75470792828549,8.95443510535664,12617.2113227348,0.0,1.0
2008-01-03,13.39,13.4,13.3601,13.39,8100,8.91448966994241,8.92114724251145,8.89458352796099,8.91448966994241,12166.5966326372,0.0,1.0
2008-01-04,13.3,13.4,13.25,13.4,4200,8.85457151682107,8.92114724251145,8.82128365397587,8.92114724251145,6308.60566136741,0.0,1.0
2008-01-07,12.65,12.9,12.0,12.9,8400,8.42182929983357,8.58826861405953,7.98908708284607,8.58826861405953,12617.2113227348,0.0,1.0
2008-01-08,12.35,12.95,12.25,12.25,5800,8.22210212276242,8.62155647690472,8.15552639707203,8.15552639707203,8711.88400855499,0.0,1.0
2008-01-09,11.506,12.45,11.3001,12.26,22700,7.66020299793558,8.2886778484528,7.52312357873908,8.16218396964107,34096.5115507239,0.0,1.0
2008-01-10,11.45,11.55,11.3,11.44,11600,7.62292059154896,7.68949631723935,7.52305700301339,7.61626301897992,17423.76801711,0.0,1.0
2008-01-11,11.5,11.66,11.5,11.66,900,7.65620845439415,7.76272961549877,7.65620845439415,7.76272961549877,1351.84407029302,0.0,1.0
2008-01-14,11.35,11.55,11.0,11.42,9000,7.55634486585858,7.68949631723935,7.32332982594223,7.60294787384185,13518.4407029302,0.0,1.0
2008-01-15,11.3,11.5,11.3,11.4,1600,7.52305700301339,7.65620845439415,7.52305700301339,7.58963272870377,2403.27834718758,0.0,1.0
2008-01-16,11.35,11.35,10.57,11.15,18700,7.55634486585858,7.55634486585858,7.03705420547358,7.42319341447781,28088.3156827549,0.0,1.0
2008-01-17,11.05,11.35,10.56,10.56,19400,7.35661768878743,7.55634486585858,7.03039663290455,7.03039663290455,29139.7499596495,0.0,1.0
2008-01-18,11.0499,11.2001,10.75,10.99,15600,7.35655111306174,7.45654785304869,7.15689051171627,7.3166722533732,23431.9638850789,0.0,1.0
2008-01-22,11.07,11.5,10.62,10.62,32400,7.3699328339255,7.65620845439415,7.07034206831877,7.07034206831877,48666.3865305486,0.0,1.0
2008-01-23,11.11,11.31,10.79,10.9,66700,7.39656312420166,7.52971457558243,7.18352080199243,7.25675410025185,100186.666098382,0.0,1.0
2008-01-24,11.25,11.5,11.0,11.11,51600,7.48976914016819,7.65620845439415,7.32332982594223,7.39656312420166,77505.7266967997,0.0,1.0
2008-01-25,11.2,11.42,11.15,11.2,14900,7.456481277323,7.60294787384185,7.42319341447781,7.456481277323,22380.5296081844,0.0,1.0
2008-01-28,11.2,11.35,10.99,11.3,47100,7.456481277323,7.55634486585858,7.3166722533732,7.52305700301339,70746.5063453346,0.0,1.0
2008-01-29,11.2,11.35,10.9901,11.2,32600,7.456481277323,7.55634486585858,7.31673882909889,7.456481277323,48966.7963239471,0.0,1.0
2008-01-30,11.01,11.18,11.01,11.1799,2600,7.32998739851127,7.44316613218493,7.32998739851127,7.44309955645924,3905.32731417983,0.0,1.0
2008-01-31,11.34,11.48,11.0,11.3,22400,7.54968729328954,7.64289330925608,7.32332982594223,7.52305700301339,33645.8968606262,0.0,1.0
2008-02-01,11.55,11.55,11.2,11.4,96900,7.68949631723935,7.68949631723935,7.456481277323,7.58963272870377,145548.544901548,0.0,1.0
2008-02-04,11.55,11.75,11.55,11.75,32300,7.68949631723935,7.82264776862011,7.68949631723935,7.82264776862011,48516.1816338494,0.0,1.0
2008-02-05,11.5,11.65,11.48,11.54,40800,7.65620845439415,7.75607204292973,7.64289330925608,7.68283874467031,61283.5978532835,0.0,1.0
2008-02-06,11.7,11.7601,11.51,11.6,21400,7.78935990577492,7.82937191691484,7.66286602696319,7.72278418008454,32143.847893634,0.0,1.0
2008-02-07,11.71,11.8,11.4,11.75,33100,7.79601747834396,7.85593563146531,7.58963272870377,7.82264776862011,49717.8208074432,0.0,1.0
2008-02-08,11.56,11.6,11.35,11.35,1900,7.69615388980838,7.72278418008454,7.55634486585858,7.55634486585858,2853.89303728526,0.0,1.0
2008-02-11,11.69,11.73,11.213,11.5,4000,7.78270233320588,7.80933262348204,7.46513612166275,7.65620845439415,6008.19586796897,0.0,1.0
2008-02-12,11.7202,11.75,11.52,11.75,1800,7.80280820236438,7.82264776862011,7.66952359953223,7.82264776862011,2703.68814058603,0.0,1.0
2008-02-13,11.7,11.79,11.65,11.75,22800,7.78935990577492,7.84927805889627,7.75607204292973,7.82264776862011,34246.7164474231,0.0,1.0
2008-02-14,11.62,11.7,11.62,11.7,5200,7.73609932522261,7.78935990577492,7.73609932522261,7.78935990577492,7810.65462835966,0.0,1.0
2008-02-15,11.608,11.64,11.5,11.63,2100,7.72811023813977,7.74941447036069,7.65620845439415,7.74275689779165,3154.3028306837,0.0,1.0
2008-02-19,11.6,11.68,11.5,11.6,16300,7.72278418008454,7.77604476063685,7.65620845439415,7.72278418008454,24483.3981619735,0.0,1.0
2008-02-20,11.63,11.63,11.61,11.61,400,7.74275689779165,7.74275689779165,7.72944175265358,7.72944175265358,600.819586796897,0.0,1.0
2008-02-21,11.65,11.65,11.2301,11.5,19400,7.75607204292973,7.75607204292973,7.47652057075581,7.65620845439415,29139.7499596495,0.0,1.0
2008-02-22,11.68,11.7,11.58,11.6,7100,7.77604476063685,7.78935990577492,7.70946903494646,7.72278418008454,10664.5476656449,0.0,1.0
2008-02-25,11.73,12.04,11.65,11.68,20100,7.80933262348204,8.01571737312223,7.75607204292973,7.77604476063685,30191.184236544,0.0,1.0
2008-02-26,11.65,11.65,11.65,11.65,1000,7.75607204292973,7.75607204292973,7.75607204292973,7.75607204292973,1502.04896699224,0.0,1.0
2008-02-27,11.6,11.6,11.6,11.6,600,7.72278418008454,7.72278418008454,7.72278418008454,7.72278418008454,901.229380195344,0.0,1.0
2008-02-28,11.7,11.7,11.56,11.65,5000,7.78935990577492,7.78935990577492,7.69615388980838,7.75607204292973,7510.24483496121,0.0,1.0
2008-02-29,11.51,12.0,11.35,11.61,45600,7.66286602696319,7.98908708284607,7.55634486585858,7.72944175265358,68493.4328948462,0.0,1.0
2008-03-03,11.75,11.85,11.55,11.7,5400,7.82264776862011,7.8892234943105,7.68949631723935,7.78935990577492,8111.0644217581,0.0,1.0
2008-03-04,11.7,11.75,11.7,11.75,1500,7.78935990577492,7.82264776862011,7.78935990577492,7.82264776862011,2253.07345048836,0.0,1.0
2008-03-05,11.72,11.85,11.71,11.78,12800,7.802675050913,7.8892234943105,7.79601747834396,7.84262048632723,19226.2267775007,0.0,1.0
2008-03-06,12.18,12.18,11.75,11.79,15600,8.10892338908877,8.10892338908877,7.82264776862011,7.84927805889627,23431.9638850789,0.0,1.0
2008-03-07,12.25,12.48,12.09,12.09,78400,8.15552639707203,8.30865056615992,8.04900523596742,8.04900523596742,117760.639012192,0.0,1.0
2008-03-10,12.25,12.29,12.19,12.29,21400,8.15552639707203,8.18215668734819,8.1155809616578,8.18215668734819,32143.847893634,0.0,1.0
2008-03-11,12.25,12.29,12.2101,12.29,4200,8.15552639707203,8.18215668734819,8.12896268252157,8.18215668734819,6308.60566136741,0.0,1.0
2008-03-12,12.1,12.25,12.0,12.25,4700,8.05566280853646,8.15552639707203,7.98908708284607,8.15552639707203,7059.63014486353,0.0,1.0
2008-03-13,12.25,12.45,11.75,11.82,17700,8.15552639707203,8.2886778484528,7.82264776862011,7.86925077660338,26586.2667157627,0.0,1.0
2008-03-14,12.09,12.25,12.05,12.2,5900,8.04900523596742,8.15552639707203,8.02237494569127,8.12223853422684,8862.08890525422,0.0,1.0
2008-03-17,12.03,12.7,11.05,12.09,24300,8.00905980055319,8.45511716267876,7.35661768878743,8.04900523596742,36499.7898979114,0.0,1.0
2008-03-18,12.0,12.15,12.0,12.0,4400,7.98908708284607,8.08895067138165,7.98908708284607,7.98908708284607,6609.01545476586,0.0,1.0
2008-03-19,11.71,12.1,11.65,12.1,1600,7.79601747834396,8.05566280853646,7.75607204292973,8.05566280853646,2403.27834718759,0.0,1.0
2008-03-20,11.35,11.75,11.35,11.71,6500,7.55634486585858,7.82264776862011,7.55634486585858,7.79601747834396,9763.31828544956,0.0,1.0
2008-03-24,11.63,11.75,11.11,11.11,3000,7.74275689779165,7.82264776862011,7.39656312420166,7.39656312420166,4506.14690097673,0.0,1.0
2008-03-25,12.16,13.44,11.21,11.21,15200,8.09560824395069,8.9477775327876,7.46313884989204,7.46313884989204,22831.1442982821,0.0,1.0
2008-03-26,12.1,12.3,12.1,12.29,13300,8.05566280853646,8.18881425991723,8.05566280853646,8.18215668734819,19977.2512609968,0.0,1.0
2008-03-27,12.75,13.49,12.23,12.23,56900,8.48840502552395,8.9810653956328,8.14221125193396,8.14221125193396,85466.5862218586,0.0,1.0
2008-03-28,13.0,13.2,12.79,12.79,74100,8.65484433974991,8.78799579113068,8.51503531580011,8.51503531580011,111301.828454125,0.0,1.0
2008-03-31,13.73,13.73,13.14,13.14,19000,9.14084713728972,9.14084713728972,8.74805035571645,8.74805035571645,28538.9303728526,0.0,1.0
2008-04-01,13.81,13.81,13.65,13.81,7200,9.19410771784202,9.19410771784202,9.08758655673741,9.19410771784202,10814.7525623441,0.0,1.0
2008-04-02,13.7,13.9499,13.7,13.75,7700,9.1208744195826,9.28724715808287,9.1208744195826,9.15416228242779,11565.7770458403,0.0,1.0
2008-04-03,13.75,13.8273,13.7,13.8,6800,9.15416228242779,9.20562531838646,9.1208744195826,9.18745014527299,10213.9329755472,0.0,1.0
2008-04-04,13.6,14.0,13.6,14.0,12300,9.05429869389222,9.32060159665375,9.05429869389222,9.32060159665375,18475.2022940046,0.0,1.0
2008-04-07,14.65,14.65,13.6,13.6,57600,9.75334381364125,9.75334381364125,9.05429869389222,9.05429869389222,86518.0204987531,0.0,1.0
2008-04-08,14.5,14.97,14.45,14.94,34300,9.65348022510567,9.96638613585048,9.62019236226048,9.94641341814336,51520.2795678339,0.0,1.0
2008-04-09,14.43,14.85,14.35,14.6,12800,9.6068772171224,9.88649526502202,9.5536166365701,9.72005595079606,19226.2267775007,0.0,1.0
2008-04-10,14.05,14.3,13.65,14.3,12500,9.35388945949895,9.52032877372491,9.08758655673741,9.52032877372491,18775.612087403,0.0,1.0
2008-04-11,14.0,14.0,13.85,14.0,1500,9.32060159665375,9.32060159665375,9.22073800811818,9.32060159665375,2253.07345048836,0.0,1.0
2008-04-14,13.53,13.75,13.2,13.7,18900,9.00769568590895,9.15416228242779,8.78799579113068,9.1208744195826,28388.7254761533,0.0,1.0
2008-04-15,13.49,13.6,13.35,13.6,1600,8.9810653956328,9.05429869389222,8.88785937966626,9.05429869389222,2403.27834718758,0.0,1.0
2008-04-16,13.3001,13.63,13.3,13.63,9500,8.85463809254676,9.07427141159933,8.85457151682107,9.07427141159933,14269.4651864263,0.0,1.0
2008-04-17,13.2,13.4,13.2,13.4,8000,8.78799579113068,8.92114724251145,8.78799579113068,8.92114724251145,12016.3917359379,0.0,1.0
2008-04-18,12.67,13.1,12.67,13.1,9500,8.43514444497165,8.7214200654403,8.43514444497165,8.7214200654403,14269.4651864263,0.0,1.0
2008-04-21,12.7,12.7,12.45,12.52,7400,8.45511716267876,8.45511716267876,8.2886778484528,8.33528085643607,11115.1623557426,0.0,1.0
2008-04-22,13.125,13.15,12.601,12.601,4100,8.73806399686289,8.75470792828549,8.38920719424528,8.38920719424528,6158.40076466819,0.0,1.0
2008-04-23,13.25,13.25,12.8,13.0,2600,8.82128365397587,8.82128365397587,8.52169288836915,8.65484433974991,3905.32731417983,0.0,1.0
2008-04-24,13.4,13.4,13.18,13.18,5100,8.92114724251145,8.92114724251145,8.77468064599261,8.77468064599261,7660.44973166043,0.0,1.0
2008-04-25,13.25,13.8,12.4,13.0,62800,8.82128365397587,9.18745014527299,8.25538998560761,8.65484433974991,94328.6751271128,0.0,1.0
2008-04-28,13.0,13.45,12.73,13.3,7500,8.65484433974991,8.95443510535664,8.47508988038588,8.85457151682107,11265.3672524418,0.0,1.0
2008-04-29,12.8,13.0,12.7001,13.0,7000,8.52169288836915,8.65484433974991,8.45518373840445,8.65484433974991,10514.3427689457,0.0,1.0
2008-04-30,12.5,12.7,12.5,12.7,4900,8.32196571129799,8.45511716267876,8.32196571129799,8.45511716267876,7360.03993826198,0.0,1.0
2008-05-01,12.53,12.98,12.3,12.98,6500,8.34193842900511,8.64152919461184,8.18881425991723,8.64152919461184,9763.31828544956,0.0,1.0
2008-05-02,12.9,12.98,12.45,12.98,4000,8.58826861405953,8.64152919461184,8.2886778484528,8.64152919461184,6008.19586796896,0.0,1.0
2008-05-05,12.856,12.95,12.76,12.76,5800,8.55897529475576,8.62155647690472,8.49506259809299,8.49506259809299,8711.884008555,0.0,1.0
2008-05-06,12.6,12.8,12.5,12.79,3200,8.38854143698838,8.52169288836915,8.32196571129799,8.51503531580011,4806.55669437517,0.0,1.0
2008-05-07,12.75,12.75,12.35,12.5,6200,8.48840502552395,8.48840502552395,8.22210212276242,8.32196571129799,9312.7035953519,0.0,1.0
2008-05-08,12.89,12.89,12.5,12.55,2100,8.58161104149049,8.58161104149049,8.32196571129799,8.35525357414319,3154.30283068371,0.0,1.0
2008-05-09,12.7202,13.49,12.7202,13.49,1700,8.46856545926822,8.9810653956328,8.46856545926822,8.9810653956328,2553.48324388681,0.0,1.0
2008-05-12,13.1,13.1,12.95,12.95,700,8.7214200654403,8.7214200654403,8.62155647690472,8.62155647690472,1051.43427689457,0.0,1.0
2008-05-13,12.85,13.05,12.85,13.0,10300,8.55498075121434,8.68813220259511,8.55498075121434,8.65484433974991,15471.1043600201,0.0,1.0
2008-05-14,12.05,12.75,12.05,12.75,32800,8.02237494569127,8.48840502552395,8.02237494569127,8.48840502552395,49267.2061173455,0.0,1.0
2008-05-15,12.2,12.35,11.6,12.0,21100,8.12223853422684,8.22210212276242,7.72278418008454,7.98908708284607,31693.2332035363,0.0,1.0
2008-05-16,11.95,12.27,11.95,12.0,700,7.95579922000088,8.16884154221011,7.95579922000088,7.98908708284607,1051.43427689457,0.0,1.0
2008-05-19,11.95,12.5,11.31,11.31,16000,7.95579922000088,8.32196571129799,7.52971457558243,7.52971457558243,24032.7834718759,0.0,1.0
2008-05-20,12.0,12.0,11.85,11.95,10000,7.98908708284607,7.98908708284607,7.8892234943105,7.95579922000088,15020.4896699224,0.0,1.0
2008-05-21,12.25,12.25,11.7501,11.7501,3500,8.15552639707203,8.15552639707203,7.8227143443458,7.8227143443458,5257.17138447284,0.0,1.0
2008-05-22,12.37,13.14,12.3,12.4,22500,8.23541726790049,8.74805035571645,8.18881425991723,8.25538998560761,33796.1017573254,0.0,1.0
2008-05-23,12.6,12.6,12.4714,12.4714,5600,8.38854143698838,8.38854143698838,8.30292505375054,8.30292505375054,8411.47421515655,0.0,1.0
2008-05-27,12.1,12.45,12.05,12.45,1900,8.05566280853646,8.2886778484528,8.02237494569127,8.2886778484528,2853.89303728526,0.0,1.0
2008-05-28,12.15,12.4,12.1,12.1,1800,8.08895067138165,8.25538998560761,8.05566280853646,8.05566280853646,2703.68814058603,0.0,1.0
2008-05-29,12.33,12.45,12.1,12.1,1800,8.20878697762434,8.2886778484528,8.05566280853646,8.05566280853646,2703.68814058603,0.0,1.0
2008-05-30,12.5,12.5,12.17,12.17,1100,8.32196571129799,8.32196571129799,8.10226581651973,8.10226581651973,1652.25386369147,0.0,1.0
2008-06-02,11.98,12.2,11.8,12.2,2900,7.975771937708,8.12223853422684,7.85593563146531,8.12223853422684,4355.9420042775,0.0,1.0
2008-06-03,12.01,12.01,12.01,12.01,300,7.99574465541511,7.99574465541511,7.99574465541511,7.99574465541511,450.614690097672,0.0,1.0
2008-06-04,12.45,12.45,12.1,12.1,1300,8.2886778484528,8.2886778484528,8.05566280853646,8.05566280853646,1952.66365708991,0.0,1.0
2008-06-05,12.45,12.45,12.45,12.45,1500,8.2886778484528,8.2886778484528,8.2886778484528,8.2886778484528,2253.07345048836,0.0,1.0
2008-06-06,13.56,13.56,12.65,12.65,94500,9.02766840361606,9.02766840361606,8.42182929983357,8.42182929983357,141943.627380767,0.0,1.0
2008-06-09,13.9899,14.0,13.3869,13.67,61200,9.31387744835902,9.32060159665375,8.91242582244601,9.10090170187549,91925.3967799252,0.0,1.0
2008-06-10,14.0,14.05,13.65,13.99,18200,9.32060159665375,9.35388945949895,9.08758655673741,9.31394402408472,27337.2911992588,0.0,1.0
2008-06-11,14.0,14.05,13.85,14.0,57300,9.32060159665375,9.35388945949895,9.22073800811818,9.32060159665375,86067.4058086554,0.0,1.0
2008-06-12,13.6,14.0,13.6,13.8,11300,9.05429869389222,9.32060159665375,9.05429869389222,9.18745014527299,16973.1533270123,0.0,1.0
2008-06-13,13.9,13.9,13.55,13.69,5800,9.25402587096337,9.25402587096337,9.02101083104703,9.11421684701356,8711.884008555,0.0,1.0
2008-06-16,13.96,13.98,13.8,13.8,16000,9.2939713063776,9.30728645151568,9.18745014527299,9.18745014527299,24032.7834718759,0.0,1.0
2008-06-17,13.4,14.0,13.33,14.0,20100,8.92114724251145,9.32060159665375,8.87454423452818,9.32060159665375,30191.184236544,0.0,1.0
2008-06-18,13.68,13.78,13.5,13.5,5700,9.10755927444452,9.17413500013491,8.98772296820183,8.98772296820183,8561.67911185578,0.0,1.0
2008-06-19,13.7001,13.99,13.5,13.99,12100,9.12094099530829,9.31394402408472,8.98772296820183,9.31394402408472,18174.7925006061,0.0,1.0
2008-06-20,13.77,13.78,13.51,13.71,10500,9.16747742756587,9.17413500013491,8.99438054077087,9.12753199215164,15771.5141534185,0.0,1.0
2008-06-23,13.75,13.78,13.5,13.78,44000,9.15416228242779,9.17413500013491,8.98772296820183,9.17413500013491,66090.1545476586,0.0,1.0
2008-06-24,13.75,13.8,13.5,13.73,13600,9.15416228242779,9.18745014527299,8.98772296820183,9.14084713728972,20427.8659510945,0.0,1.0
2008-06-25,13.74,13.78,13.6,13.77,11500,9.14750470985875,9.17413500013491,9.05429869389222,9.16747742756587,17273.5631204108,0.0,1.0
2008-06-26,13.6,13.85,13.6,13.77,22200,9.05429869389222,9.22073800811818,9.05429869389222,9.16747742756587,33345.4870672277,0.0,1.0
2008-06-27,13.84,14.0,13.48,13.67,17000,9.21408043554914,9.32060159665375,8.97440782306376,9.10090170187549,25534.8324388681,0.0,1.0
2008-06-30,13.84,13.85,13.735,13.75,10700,9.21408043554914,9.22073800811818,9.14417592357423,9.15416228242779,16071.923946817,0.0,1.0
2008-07-01,13.74,13.85,13.59,13.85,6000,9.14750470985875,9.22073800811818,9.04764112132318,9.22073800811818,9012.29380195345,0.0,1.0
2008-07-02,14.1,14.11,13.2,13.64,69100,9.38717732234414,9.39383489491317,8.78799579113068,9.08092898416837,103791.583619164,0.0,1.0
2008-07-03,14.3,14.35,14.0,14.1,27100,9.52032877372491,9.5536166365701,9.32060159665375,9.38717732234414,40705.5270054897,0.0,1.0
2008-07-07,14.23,14.4,13.94,14.01,112500,9.47372576574164,9.58690449941529,9.28065616123952,9.32725916922279,168980.508786627,0.0,1.0
2008-07-08,14.15,14.4,13.98,14.01,44500,9.42046518518933,9.58690449941529,9.30728645151568,9.32725916922279,66841.1790311547,0.0,1.0
2008-07-09,14.25,14.55,14.24,14.24,40400,9.48704091087971,9.68676808795087,9.48038333831068,9.48038333831068,60682.7782664865,0.0,1.0
2008-07-10,14.5,14.59,14.2201,14.35,39200,9.65348022510567,9.71339837822702,9.46713476889829,9.5536166365701,58880.3195060959,0.0,1.0
2008-07-11,14.53,14.53,14.34,14.49,21300,9.67345294281279,9.67345294281279,9.54695906400106,9.64682265253663,31993.6429969347,0.0,1.0
2008-07-14,14.69,14.74,14.57,14.57,20600,9.7799741039174,9.81326196676259,9.70008323308894,9.70008323308894,30942.2087200402,0.0,1.0
2008-07-15,14.97,15.2399,14.55,14.62,53500,9.96638613585048,10.1460740194888,9.68676808795087,9.73337109593413,80359.6197340849,0.0,1.0
2008-07-16,15.75,16.17,14.9,16.17,79500,10.4856767962355,10.7652948441351,9.91978312786721,10.7652948441351,119412.892875883,0.0,1.0
2008-07-17,16.1,16.43,15.6,15.9,24100,10.7186918361518,10.9383917309301,10.3858132076999,10.585540384771,36199.3801045131,0.0,1.0
2008-07-18,16.85,16.85,15.7164,16.2,40800,11.2180097788297,11.2180097788297,10.4633073524035,10.7852675618422,61283.5978532834,0.0,1.0
2008-07-21,18.01,18.184,16.72,16.85,63200,11.9902881968382,12.1061299595394,11.1314613354322,11.2180097788297,94929.4947139092,0.0,1.0
2008-07-22,17.5,18.74,16.85,18.74,96100,11.6507519958172,12.476290994378,11.2180097788297,12.476290994378,144346.905727954,0.0,1.0
2008-07-23,17.56,18.49,17.05,18.49,50800,11.6906974312314,12.309851680152,11.3511612302105,12.309851680152,76304.087523206,0.0,1.0
2008-07-24,16.98,17.36,15.2001,17.36,45500,11.3045582222272,11.5575459798507,10.1195768806641,11.5575459798507,68343.2279981469,0.0,1.0
2008-07-25,16.4999,16.85,15.96,16.31,36200,10.9849281631877,11.2180097788297,10.6254858201853,10.8585008601016,54374.1726051189,0.0,1.0
2008-07-28,16.25,16.85,14.52,15.18,299400,10.8185554246874,11.2180097788297,9.66679537024375,10.1061951598003,449713.460717477,0.0,1.0
2008-07-29,16.7,17.0,16.249,16.249,67700,11.1181461902941,11.3178733673653,10.8178896674305,10.8178896674305,101688.715065375,0.0,1.0
2008-07-30,16.75,16.75,15.75,16.6692,6200,11.1514340531393,11.1514340531393,10.4856767962355,11.0976408667815,9312.7035953519,0.0,1.0
2008-07-31,16.494,16.75,16.494,16.578,16200,10.9810001953719,11.1514340531393,10.9810001953719,11.0369238049519,24333.1932652744,0.0,1.0
2008-08-01,16.27,16.45,16.15,16.45,3700,10.8318705698255,10.9517068760682,10.751979698997,10.9517068760682,5557.58117787128,0.0,1.0
2008-08-04,15.81,16.37,15.6,15.98,37600,10.5256222316497,10.8984462955159,10.3858132076999,10.6388009653234,56477.0411589083,0.0,1.0
2008-08-05,15.63,16.13,15.31,16.13,50700,10.405785925407,10.7386645538589,10.1927436031978,10.7386645538589,76153.8826265067,0.0,1.0
2008-08-06,15.69,15.7,14.69,14.69,30800,10.4457313608212,10.4523889333903,9.7799741039174,9.7799741039174,46263.1081833612,0.0,1.0
2008-08-07,15.78,16.04,14.1001,14.1001,16400,10.5056495139426,10.6787464007376,9.38724389806983,9.38724389806983,24633.6030586727,0.0,1.0
2008-08-08,15.99,16.34,15.66,15.66,23600,10.6454585378924,10.8784735778087,10.4257586431141,10.4257586431141,35448.3556210169,0.0,1.0
2008-08-11,16.6,17.08,15.94,16.04,31200,11.0515704646037,11.3711339479176,10.6121706750472,10.6787464007376,46863.9277701581,0.0,1.0
2008-08-12,16.4,16.8,16.02,16.8,21800,10.918419013223,11.1847219159845,10.6654312555995,11.1847219159845,32744.6674804308,0.0,1.0
2008-08-13,16.2,16.5,15.81,16.35,18600,10.7852675618422,10.9849947389134,10.5256222316497,10.8851311503778,27938.1107860557,0.0,1.0
2008-08-14,16.41,16.41,16.3599,16.4,8600,10.925076585792,10.925076585792,10.8917221472211,10.918419013223,12917.6211161333,0.0,1.0
2008-08-15,16.85,16.85,16.49,16.49,8300,11.2180097788297,11.2180097788297,10.9783371663443,10.9783371663443,12467.0064260356,0.0,1.0
2008-08-18,16.4,16.76,16.04,16.76,4500,10.918419013223,11.1580916257084,10.6787464007376,11.1580916257084,6759.22035146506,0.0,1.0
2008-08-19,16.13,16.59,16.13,16.59,2400,10.7386645538589,11.0449128920347,10.7386645538589,11.0449128920347,3604.91752078139,0.0,1.0
2008-08-20,16.84,16.84,15.84,15.84,4400,11.2113522062607,11.2113522062607,10.5455949493568,10.5455949493568,6609.01545476583,0.0,1.0
2008-08-21,17.0,17.0,16.47,16.65,3900,11.3178733673653,11.3178733673653,10.9650220212062,11.0848583274489,5857.99097126972,0.0,1.0
2008-08-22,17.09,17.19,16.62,16.76,11000,11.3777915204866,11.444367246177,11.0648856097418,11.1580916257084,16522.5386369147,0.0,1.0
2008-08-25,16.91,17.04,16.85,17.01,13200,11.2579552142439,11.3445036576414,11.2180097788297,11.3245309399343,19827.0463642976,0.0,1.0
2008-08-26,17.16,17.5,16.65,16.81,12700,11.4243945284699,11.6507519958172,11.0848583274489,11.1913794885535,19076.0218808014,0.0,1.0
2008-08-27,16.89,17.05,16.65,17.05,8200,11.2446400691059,11.3511612302105,11.0848583274489,11.3511612302105,12316.8015293363,0.0,1.0
2008-08-28,16.7,16.95,16.46,16.72,10300,11.1181461902941,11.2845855045201,10.9583644486372,11.1314613354322,15471.1043600201,0.0,1.0
2008-08-29,17.09,17.15,16.65,16.65,17600,11.3777915204866,11.4177369559008,11.0848583274489,11.0848583274489,26436.0618190635,0.0,1.0
2008-09-02,16.77,17.01,16.62,17.01,12900,11.1647491982774,11.3245309399343,11.0648856097418,11.3245309399343,19376.4316741999,0.0,1.0
2008-09-03,16.32,16.72,16.2,16.48,14700,10.8651584326707,11.1314613354322,10.7852675618422,10.9716795937753,22080.1198147859,0.0,1.0
2008-09-04,16.0,16.1,14.44,14.44,21900,10.6521161104614,10.7186918361518,9.61353478969144,9.61353478969144,32894.8723771302,0.0,1.0
2008-09-05,15.89,15.99,15.51,15.51,15100,10.578882812202,10.6454585378924,10.3258950545786,10.3258950545786,22680.9394015829,0.0,1.0
2008-09-08,15.5,15.75,15.15,15.66,23700,10.3192374820095,10.4856767962355,10.0862224420932,10.4257586431141,35598.5605177161,0.0,1.0
2008-09-09,15.0,15.44,14.9,15.44,13100,9.98635885355759,10.2792920465953,9.91978312786721,10.2792920465953,19676.8414675984,0.0,1.0
2008-09-10,15.29,15.53,14.01,14.01,23100,10.1794284580597,10.3392101997166,9.32725916922279,9.32725916922279,34697.3311375208,0.0,1.0
2008-09-11,15.2,15.5,14.8,15.29,31000,10.1195103049384,10.3192374820095,9.85320740217682,10.1794284580597,46563.5179767593,0.0,1.0
2008-09-12,15.0,15.2,14.63,15.0,15300,9.98635885355759,10.1195103049384,9.74002866850317,9.98635885355759,22981.3491949813,0.0,1.0
2008-09-15,14.84,14.98,14.84,14.85,1300,9.87983769245298,9.97304370841952,9.87983769245298,9.88649526502202,1952.66365708991,0.0,1.0
2008-09-16,14.77,14.82,14.32,14.7,13500,9.83323468446971,9.8665225473149,9.53364391886298,9.78663167648644,20277.6610543952,0.0,1.0
2008-09-17,14.14,14.8,13.78,14.3,81300,9.41380761262029,9.85320740217682,9.17413500013491,9.52032877372491,122116.581016469,0.0,1.0
2008-09-18,14.37,14.39,13.47,13.47,14900,9.56693178170817,9.58024692684625,8.96775025049472,8.96775025049472,22380.5296081844,0.0,1.0
2008-09-19,14.85,14.9,14.5,14.5,11900,9.88649526502202,9.91978312786721,9.65348022510567,9.65348022510567,17874.3827072077,0.0,1.0
2008-09-22,15.1,15.1,14.33,15.05,12600,10.052934579248,10.052934579248,9.54030149143202,10.0196467164028,18925.8169841022,0.0,1.0
2008-09-23,15.1,15.1,14.5,14.65,8400,10.052934579248,10.052934579248,9.65348022510567,9.75334381364125,12617.2113227348,0.0,1.0
2008-09-24,15.1,15.34,14.75,15.1,14500,10.052934579248,10.2127163209049,9.81991953933163,10.052934579248,21779.7100213874,0.0,1.0
2008-09-25,15.15,15.15,14.85,15.01,16400,10.0862224420932,10.0862224420932,9.88649526502202,9.99301642612663,24633.6030586727,0.0,1.0
2008-09-26,15.09,15.49,14.6,15.2,11300,10.0462770066789,10.3125799094405,9.72005595079606,10.1195103049384,16973.1533270124,0.0,1.0
2008-09-29,15.25,15.265,13.7,14.9,33200,10.1527981677836,10.1627845266371,9.1208744195826,9.91978312786721,49868.0257041422,0.0,1.0
2008-09-30,15.48,15.87,14.8601,15.87,24000,10.3059223368714,10.5655676670639,9.89321941331674,10.5655676670639,36049.1752078139,0.0,1.0
2008-10-01,15.26,15.5,15.0,15.5,15300,10.1594557403526,10.3192374820095,9.98635885355759,10.3192374820095,22981.3491949813,0.0,1.0
2008-10-02,15.73,15.99,14.49,14.49,25400,10.4723616510974,10.6454585378924,9.64682265253663,9.64682265253663,38152.0437616029,0.0,1.0
2008-10-03,15.55,15.55,15.24,15.5,12500,10.3525253448547,10.3525253448547,10.1461405952145,10.3192374820095,18775.612087403,0.0,1.0
2008-10-06,14.57,15.25,13.8,15.25,38700,9.70008323308894,10.1527981677836,9.18745014527299,10.1527981677836,58129.2950225997,0.0,1.0
2008-10-07,14.72,15.07,14.72,15.0,9500,9.79994682162452,10.0329618615409,9.79994682162452,9.98635885355759,14269.4651864263,0.0,1.0
2008-10-08,14.95,15.55,13.57,13.57,27700,9.9530709907124,10.3525253448547,9.0343259761851,9.0343259761851,41606.7563856851,0.0,1.0
2008-10-09,15.55,15.55,14.41,15.44,25300,10.3525253448547,10.3525253448547,9.59356207198433,10.2792920465953,38001.8388649037,0.0,1.0
2008-10-10,13.6,14.76,12.5,14.7,48600,9.05429869389222,9.82657711190067,8.32196571129799,9.78663167648644,72999.5797958229,0.0,1.0
2008-10-13,13.93,14.8,13.62,14.8,9300,9.27399858867048,9.85320740217682,9.06761383903029,9.85320740217682,13969.0553930278,0.0,1.0
2008-10-14,13.76,14.4,13.48,14.4,10300,9.16081985499683,9.58690449941529,8.97440782306376,9.58690449941529,15471.1043600201,0.0,1.0
2008-10-15,12.7,13.378,11.54,12.78,40900,8.45511716267876,8.90650058285956,7.68283874467031,8.50837774323107,61433.8027499827,0.0,1.0
2008-10-16,13.0,13.15,12.25,12.3,58200,8.65484433974991,8.75470792828549,8.15552639707203,8.18881425991723,87419.2498789484,0.0,1.0
2008-10-17,13.0,13.12,12.86,12.86,17600,8.65484433974991,8.73473521057837,8.56163832378338,8.56163832378338,26436.0618190634,0.0,1.0
2008-10-20,13.045,13.13,12.9,13.13,5600,8.68480341631059,8.74139278314741,8.58826861405953,8.74139278314741,8411.47421515654,0.0,1.0
2008-10-21,13.1,13.15,13.0,13.0201,17800,8.7214200654403,8.75470792828549,8.65484433974991,8.66822606061368,26736.4716124619,0.0,1.0
2008-10-22,12.94,13.195,12.71,13.09,38900,8.61489890433568,8.78466700484616,8.4617747352478,8.71476249287126,58429.7048159982,0.0,1.0
2008-10-23,12.64,13.57,12.5,13.57,33000,8.41517172726453,9.0343259761851,8.32196571129799,9.0343259761851,49567.615910744,0.0,1.0
2008-10-24,11.78,12.29,11.7,12.04,30400,7.84262048632723,8.18215668734819,7.78935990577492,8.01571737312223,45662.2885965641,0.0,1.0
2008-10-27,11.97,12.01,11.35,11.78,33200,7.96911436513896,7.99574465541511,7.55634486585858,7.84262048632723,49868.0257041424,0.0,1.0
2008-10-28,11.84,11.91,11.54,11.91,17000,7.88256592174146,7.92916892972473,7.68283874467031,7.92916892972473,25534.8324388681,0.0,1.0
2008-10-29,11.8,12.1,11.51,12.0399,16800,7.85593563146531,8.05566280853646,7.66286602696319,8.01565079739654,25234.4226454696,0.0,1.0
2008-10-30,11.64,11.86,11.15,11.8,29800,7.74941447036069,7.89588106687954,7.42319341447781,7.85593563146531,44761.0592163688,0.0,1.0
2008-10-31,11.87,12.0,11.71,11.71,22900,7.90253863944857,7.98908708284607,7.79601747834396,7.79601747834396,34396.9213441223,0.0,1.0
2008-11-03,11.7,12.0,11.09,12.0,31500,7.78935990577492,7.98908708284607,7.38324797906358,7.98908708284607,47314.5424602556,0.0,1.0
2008-11-04,11.6,11.62,11.5,11.62,11200,7.72278418008454,7.73609932522261,7.65620845439415,7.73609932522261,16822.9484303131,0.0,1.0
2008-11-05,10.8,11.41,10.7,11.22,29100,7.19017837456147,7.59629030127281,7.12360264887108,7.46979642246108,43709.6249394742,0.0,1.0
2008-11-06,11.07,11.07,10.8,11.05,13000,7.3699328339255,7.3699328339255,7.19017837456147,7.35661768878743,19526.6365708991,0.0,1.0
2008-11-07,11.13,11.25,11.01,11.25,2800,7.40987826933973,7.48976914016819,7.32998739851127,7.48976914016819,4205.73710757828,0.0,1.0
2008-11-10,10.4,11.34,10.4,11.31,35400,6.92387547179993,7.54968729328954,6.92387547179993,7.52971457558243,53172.5334315253,0.0,1.0
2008-11-11,10.25,10.35,10.2,10.35,21400,6.82401188326435,6.89058760895474,6.79072402041916,6.89058760895474,32143.847893634,0.0,1.0
2008-11-12,9.8,10.8,9.68,10.8,38600,6.52442111765763,7.19017837456147,6.44453024682917,7.19017837456147,57979.0901259005,0.0,1.0
2008-11-13,10.32,10.32,9.41,9.5,21400,6.87061489124762,6.87061489124762,6.26477578746513,6.32469394058648,32143.847893634,0.0,1.0
2008-11-14,10.02,10.3,9.58,10.3,117700,6.67088771417647,6.85729974610955,6.37795452113878,6.85729974610955,176791.163414987,0.0,1.0
2008-11-17,9.85,10.15,9.65,10.15,37800,6.55770898050282,6.75743615757397,6.42455752912205,6.75743615757397,56777.4509523067,0.0,1.0
2008-11-18,9.91,9.94,9.495,9.7536,23900,6.59765441591705,6.61762713362416,6.32136515430196,6.49352998093729,35898.9703111146,0.0,1.0
2008-11-19,9.73,9.98,9.67,9.67,3200,6.47781810967436,6.64425742390032,6.43787267426013,6.43787267426013,4806.55669437517,0.0,1.0
2008-11-20,9.1,9.61,9.0,9.61,55300,6.05839103782494,6.3979272388459,5.99181531213456,6.3979272388459,83063.3078746709,0.0,1.0
2008-11-21,9.24,9.29,8.92,9.0,26800,6.15159705379148,6.18488491663667,5.93855473158225,5.99181531213456,40254.912315392,0.0,1.0
2008-11-24,9.33,9.51,9.23,9.27,12600,6.21151520691282,6.33135151315551,6.14493948122244,6.17156977149859,18925.8169841022,0.0,1.0
2008-11-25,8.5,9.5,8.5,9.36,33500,5.65893668368264,6.32469394058648,5.65893668368264,6.23148792461994,50318.64039424,0.0,1.0
2008-11-26,9.8,9.84,8.67,8.67,83400,6.52442111765763,6.55105140793378,5.77211541735629,5.77211541735629,125270.883847153,0.0,1.0
2008-11-28,10.17,10.25,9.87,9.87,10600,6.77075130271205,6.82401188326435,6.5710241256409,6.5710241256409,15921.7190501177,0.0,1.0
2008-12-01,9.9,10.25,9.5,10.25,21200,6.59099684334801,6.82401188326435,6.32469394058648,6.82401188326435,31843.4381002355,0.0,1.0
2008-12-02,10.165,10.19,9.81,9.9,12200,6.76742251642753,6.78406644785012,6.53107869022667,6.59099684334801,18324.9973973053,0.0,1.0
2008-12-03,10.55,10.56,10.05,10.1614,56600,7.02373906033551,7.03039663290455,6.69086043188359,6.76502579030268,85015.9715317608,0.0,1.0
2008-12-04,10.94,11.5,10.46,10.5,51000,7.283384390528,7.65620845439415,6.96382090721416,6.99045119749031,76604.4973166043,0.0,1.0
2008-12-05,11.0,11.48,10.8,11.0,25500,7.32332982594223,7.64289330925608,7.19017837456147,7.32332982594223,38302.2486583022,0.0,1.0
2008-12-08,11.47,11.82,11.0,11.0,14300,7.63623573668704,7.86925077660338,7.32332982594223,7.32332982594223,21479.300227989,0.0,1.0
2008-12-09,12.4,12.65,11.7,12.39,34600,8.25538998560761,8.42182929983357,7.78935990577492,8.24873241303857,51970.8942579315,0.0,1.0
2008-12-10,12.52,12.8,12.31,12.51,11300,8.33528085643607,8.52169288836915,8.19547183248626,8.32862328386703,16973.1533270123,0.0,1.0
2008-12-11,12.06,12.65,12.05,12.59,15000,8.0290325182603,8.42182929983357,8.02237494569127,8.38188386441934,22530.7345048836,0.0,1.0
2008-12-12,11.55,11.95,11.28,11.95,22700,7.68949631723935,7.95579922000088,7.50974185787531,7.95579922000088,34096.5115507239,0.0,1.0
2008-12-15,11.75,12.1,11.38,11.5,33300,7.82264776862011,8.05566280853646,7.57631758356569,7.65620845439415,50018.2306008416,0.0,1.0
2008-12-16,11.55,12.0,11.0,11.65,47000,7.68949631723935,7.98908708284607,7.32332982594223,7.75607204292973,70596.3014486353,0.0,1.0
2008-12-17,11.99,11.99,11.54,11.54,10400,7.98242951027704,7.98242951027704,7.68283874467031,7.68283874467031,15621.3092567193,0.0,1.0
2008-12-18,10.6,11.83,10.57,11.75,55200,7.0570269231807,7.87590834917242,7.03705420547358,7.82264776862011,82913.1029779717,0.0,1.0
2008-12-19,10.3,10.74,10.3,10.68,32200,6.85729974610955,7.15023293914724,6.85729974610955,7.11028750373301,48365.9767371501,0.0,1.0
2008-12-22,10.63,10.64,10.39,10.4,10200,7.07699964088781,7.08365721345685,6.91721789923089,6.92387547179993,15320.8994633209,0.0,1.0
2008-12-23,10.65,10.7,10.61,10.61,2100,7.09031478602589,7.12360264887108,7.06368449574974,7.06368449574974,3154.30283068371,0.0,1.0
2008-12-24,10.657,10.68,10.657,10.68,500,7.09497508682422,7.11028750373301,7.09497508682422,7.11028750373301,751.02448349612,0.0,1.0
2008-12-26,10.62,10.79,10.62,10.73,4600,7.07034206831877,7.18352080199243,7.07034206831877,7.1435753665782,6909.42524816431,0.0,1.0
2008-12-29,10.4,10.76,10.4,10.6,10800,6.92387547179993,7.16354808428531,6.92387547179993,7.0570269231807,16222.1288435162,0.0,1.0
2008-12-30,10.55,10.6,10.3,10.55,16700,7.02373906033551,7.0570269231807,6.85729974610955,7.02373906033551,25084.2177487704,0.0,1.0
2008-12-31,10.9,11.0,10.3,10.3,20200,7.25675410025185,7.32332982594223,6.85729974610955,6.85729974610955,30341.3891332433,0.0,1.0
2009-01-02,11.08,11.08,10.7,10.95,18800,7.37659040649454,7.37659040649454,7.12360264887108,7.29004196309704,28238.5205794541,0.0,1.0
2009-01-05,10.85,11.14,10.8,11.09,7100,7.22346623740666,7.41653584190877,7.19017837456147,7.38324797906358,10664.5476656449,0.0,1.0
2009-01-06,10.68,11.0,10.68,10.8,9000,7.11028750373301,7.32332982594223,7.11028750373301,7.19017837456147,13518.4407029302,0.0,1.0
2009-01-07,10.605,10.89,10.31,10.89,14300,7.06035570946522,7.25009652768281,6.86395731867859,7.25009652768281,21479.300227989,0.0,1.0
2009-01-08,10.65,10.65,10.5,10.51,9100,7.09031478602589,7.09031478602589,6.99045119749031,6.99710877005935,13668.6455996294,0.0,1.0
2009-01-09,10.37,10.52,10.33,10.52,1200,6.90390275409282,7.00376634262839,6.87727246381666,7.00376634262839,1802.45876039069,0.0,1.0
2009-01-12,9.85,10.33,9.85,10.33,82600,6.55770898050282,6.87727246381666,6.55770898050282,6.87727246381666,124069.244673559,0.0,1.0
2009-01-13,9.82,10.0,9.24,9.96,15800,6.5377362627957,6.6575725690384,6.15159705379148,6.63094227876224,23732.3736784774,0.0,1.0
2009-01-14,8.8,9.77,8.8,9.75,8400,5.85866386075379,6.50444839995051,5.85866386075379,6.49113325481244,12617.2113227348,0.0,1.0
2009-01-15,9.18,9.49,8.37,8.69,19500,6.11165161837725,6.31803636801744,5.57238824028514,5.78543056249436,29289.9548563487,0.0,1.0
2009-01-16,9.6,9.63,9.08,9.08,6900,6.39126966627686,6.41124238398397,6.04507589268686,6.04507589268686,10364.1378722465,0.0,1.0
2009-01-20,9.64,9.8,9.5,9.8,2700,6.41789995655301,6.52442111765763,6.32469394058648,6.52442111765763,4055.53221087905,0.0,1.0
2009-01-21,10.05,10.1,9.5001,9.6,5600,6.69086043188359,6.72414829472878,6.32476051631217,6.39126966627686,8411.47421515655,0.0,1.0
2009-01-22,10.02,10.08,9.81,10.08,4200,6.67088771417647,6.7108331495907,6.53107869022667,6.7108331495907,6308.60566136741,0.0,1.0
2009-01-23,10.0,10.0,9.5,9.51,21600,6.6575725690384,6.6575725690384,6.32469394058648,6.33135151315551,32444.2576870324,0.0,1.0
2009-01-26,9.98,10.01,9.9,9.9,2800,6.64425742390032,6.66423014160743,6.59099684334801,6.59099684334801,4205.73710757827,0.0,1.0
2009-01-27,10.31,10.35,9.9,9.9,2500,6.86395731867859,6.89058760895474,6.59099684334801,6.59099684334801,3755.1224174806,0.0,1.0
2009-01-28,11.0,11.09,10.55,10.7,12300,7.32332982594223,7.38324797906358,7.02373906033551,7.12360264887108,18475.2022940046,0.0,1.0
2009-01-29,10.9,11.0,10.35,10.98,16100,7.25675410025185,7.32332982594223,6.89058760895474,7.31001468080416,24182.9883685751,0.0,1.0
2009-01-30,11.24,11.24,10.69,10.82,3400,7.48311156759916,7.48311156759916,7.11694507630204,7.20349351969954,5106.96648777362,0.0,1.0
2009-02-02,11.37,11.43,11.07,11.14,11200,7.56966001099665,7.60960544641089,7.3699328339255,7.41653584190877,16822.9484303131,0.0,1.0
2009-02-03,11.61,11.7,11.34,11.45,6400,7.72944175265358,7.78935990577492,7.54968729328954,7.62292059154896,9613.11338875034,0.0,1.0
2009-02-04,11.79,11.85,11.5,11.5,11800,7.84927805889627,7.8892234943105,7.65620845439415,7.65620845439415,17724.1778105084,0.0,1.0
2009-02-05,12.14,12.15,11.85,11.85,24800,8.08229309881261,8.08895067138165,7.8892234943105,7.8892234943105,37250.8143814076,0.0,1.0
2009-02-06,12.49,12.49,12.05,12.14,23600,8.31530813872896,8.31530813872896,8.02237494569127,8.08229309881261,35448.3556210169,0.0,1.0
2009-02-09,12.37,12.4792,12.31,12.38,8900,8.23541726790049,8.30811796035439,8.19547183248626,8.24207484046953,13368.235806231,0.0,1.0
2009-02-10,12.01,12.28,11.86,12.28,3500,7.99574465541511,8.17549911477915,7.89588106687954,8.17549911477915,5257.17138447284,0.0,1.0
2009-02-11,12.22,12.36,11.6,11.95,8200,8.13555367936492,8.22875969533146,7.72278418008454,7.95579922000088,12316.8015293364,0.0,1.0
2009-02-12,12.27,12.3667,11.75,12.06,13000,8.16884154221011,8.23322026895271,7.82264776862011,8.0290325182603,19526.6365708991,0.0,1.0
2009-02-13,12.31,12.47,11.7,12.47,2800,8.19547183248626,8.30199299359088,7.78935990577492,8.30199299359088,4205.73710757828,0.0,1.0
2009-02-17,12.2192,12.24,12.1,12.24,1400,8.1350210735594,8.148868824503,8.05566280853646,8.148868824503,2102.86855378914,0.0,1.0
2009-02-18,12.11,12.17,11.9,12.05,2800,8.0623203811055,8.10226581651973,7.92251135715569,8.02237494569127,4205.73710757827,0.0,1.0
2009-02-19,12.14,12.37,12.05,12.31,3700,8.08229309881261,8.23541726790049,8.02237494569127,8.19547183248626,5557.58117787129,0.0,1.0
2009-02-20,12.3,12.31,12.11,12.1178,2400,8.18881425991723,8.19547183248626,8.0623203811055,8.06751328770935,3604.91752078138,0.0,1.0
2009-02-23,12.16,12.34,12.16,12.34,3400,8.09560824395069,8.21544455019338,8.09560824395069,8.21544455019338,5106.96648777362,0.0,1.0
2009-02-24,12.1,12.15,11.37,11.8,7000,8.05566280853646,8.08895067138165,7.56966001099665,7.85593563146531,10514.3427689457,0.0,1.0
2009-02-25,12.21,12.21,11.25,12.0,9500,8.12889610679588,8.12889610679588,7.48976914016819,7.98908708284607,14269.4651864263,0.0,1.0
2009-02-26,12.25,12.31,12.13,12.2,2800,8.15552639707203,8.19547183248626,8.07563552624357,8.12223853422684,4205.73710757828,0.0,1.0
2009-02-27,12.1,12.29,12.01,12.11,7500,8.05566280853646,8.18215668734819,7.99574465541511,8.0623203811055,11265.3672524418,0.0,1.0
2009-03-02,11.88,12.1,11.88,12.1,4900,7.90919621201761,8.05566280853646,7.90919621201761,8.05566280853646,7360.03993826198,0.0,1.0
2009-03-03,11.53,11.8,11.0,11.8,5900,7.67618117210127,7.85593563146531,7.32332982594223,7.85593563146531,8862.08890525422,0.0,1.0
2009-03-04,12.07,12.1,11.7178,11.8,20100,8.03569009082934,8.05566280853646,7.80121038494781,7.85593563146531,30191.1842365441,0.0,1.0
2009-03-05,12.08,12.08,11.85,11.85,9600,8.04234766339838,8.04234766339838,7.8892234943105,7.8892234943105,14419.6700831255,0.0,1.0
2009-03-06,12.01,12.02,11.96,12.02,5700,7.99574465541511,8.00240222798415,7.96245679256992,8.00240222798415,8561.67911185578,0.0,1.0
2009-03-09,11.9,11.99,11.73,11.8,2500,7.92251135715569,7.98242951027704,7.80933262348204,7.85593563146531,3755.1224174806,0.0,1.0
2009-03-10,12.2,12.35,11.81,11.81,27800,8.12223853422684,8.22210212276242,7.86259320403435,7.86259320403435,41756.9612823843,0.0,1.0
2009-03-11,12.15,12.24,12.02,12.12,10100,8.08895067138165,8.148868824503,8.00240222798415,8.06897795367454,15170.6945666216,0.0,1.0
2009-03-12,12.5,12.6,11.94,12.05,49500,8.32196571129799,8.38854143698838,7.94914164743184,8.02237494569127,74351.4238661159,0.0,1.0
2009-03-13,12.45,12.51,12.28,12.5,2300,8.2886778484528,8.32862328386703,8.17549911477915,8.32196571129799,3454.71262408215,0.0,1.0
2009-03-16,12.42,13.23,12.42,13.23,6800,8.26870513074569,8.8079685088378,8.26870513074569,8.8079685088378,10213.9329755472,0.0,1.0
2009-03-17,12.28,12.8,12.28,12.48,16500,8.17549911477915,8.52169288836915,8.17549911477915,8.30865056615992,24783.807955372,0.0,1.0
2009-03-18,12.57,12.57,12.3,12.31,8600,8.36856871928126,8.36856871928126,8.18881425991723,8.19547183248626,12917.6211161333,0.0,1.0
2009-03-19,13.14,13.2356,12.77,12.77,7200,8.74805035571645,8.81169674947646,8.50172017066203,8.50172017066203,10814.7525623441,0.0,1.0
2009-03-20,13.57,13.73,13.29,13.29,8700,9.0343259761851,9.14084713728972,8.84791394425203,8.84791394425203,13067.8260128325,0.0,1.0
2009-03-23,13.75,13.77,13.47,13.51,28600,9.15416228242779,9.16747742756587,8.96775025049472,8.99438054077087,42958.6004559781,0.0,1.0
2009-03-24,13.69,13.73,13.44,13.7035,6900,9.11421684701356,9.14084713728972,8.9477775327876,9.12320456998176,10364.1378722465,0.0,1.0
2009-03-25,13.55,13.75,13.55,13.69,10300,9.02101083104703,9.15416228242779,9.02101083104703,9.11421684701356,15471.1043600201,0.0,1.0
2009-03-26,13.05,13.41,12.49,12.49,27200,8.68813220259511,8.92780481508049,8.31530813872896,8.31530813872896,40855.7319021889,0.0,1.0
2009-03-27,12.97,13.29,12.97,13.03,7200,8.6348716220428,8.84791394425203,8.6348716220428,8.67481705745703,10814.7525623441,0.0,1.0
2009-03-30,12.59,12.9,12.5,12.9,19800,8.38188386441934,8.58826861405953,8.32196571129799,8.58826861405953,29740.5695464464,0.0,1.0
2009-03-31,13.2399,13.4,12.77,12.77,18900,8.81455950568115,8.92114724251145,8.50172017066203,8.50172017066203,28388.7254761533,0.0,1.0
2009-04-01,12.9,13.23,12.7,13.23,11600,8.58826861405953,8.8079685088378,8.45511716267876,8.8079685088378,17423.76801711,0.0,1.0
2009-04-02,13.16,13.7,12.92,12.95,17200,8.76136550085453,9.1208744195826,8.60158375919761,8.62155647690472,25835.2422322665,0.0,1.0
2009-04-03,13.36,13.38,12.5,13.06,22300,8.8945169522353,8.90783209737337,8.32196571129799,8.69478977516414,33495.691963927,0.0,1.0
2009-04-06,13.44,13.45,13.25,13.29,9800,8.9477775327876,8.95443510535664,8.82128365397587,8.84791394425203,14720.079876524,0.0,1.0
2009-04-07,14.05,14.05,12.61,13.4,25900,9.35388945949895,9.35388945949895,8.39519900955742,8.92114724251145,38903.068245099,0.0,1.0
2009-04-08,14.08,14.1,13.75,14.03,15100,9.37386217720606,9.38717732234414,9.15416228242779,9.34057431436087,22680.9394015828,0.0,1.0
2009-04-09,14.9,15.0,13.77,14.07,16400,9.91978312786721,9.98635885355759,9.16747742756587,9.36720460463702,24633.6030586727,0.0,1.0
2009-04-13,15.15,15.4,14.45,14.45,40500,10.0862224420932,10.2526617563191,9.62019236226048,9.62019236226048,60832.9831631856,0.0,1.0
2009-04-14,15.15,15.35,14.7,15.0,23700,10.0862224420932,10.2193738934739,9.78663167648644,9.98635885355759,35598.560517716,0.0,1.0
2009-04-15,14.85,15.82,14.81,15.28,46700,9.88649526502202,10.5322798042187,9.85986497474586,10.1727708854907,70145.6867585376,0.0,1.0
2009-04-16,15.0,15.15,15.0,15.15,23100,9.98635885355759,10.0862224420932,9.98635885355759,10.0862224420932,34697.3311375208,0.0,1.0
2009-04-17,15.1,15.1,14.71,14.94,6100,10.052934579248,10.052934579248,9.79328924905548,9.94641341814336,9162.49869865265,0.0,1.0
2009-04-20,14.38,14.88,14.3,14.88,10200,9.57358935427721,9.90646798272913,9.52032877372491,9.90646798272913,15320.8994633209,0.0,1.0
2009-04-21,13.95,14.25,13.81,14.25,17300,9.28731373380856,9.48704091087971,9.19410771784202,9.48704091087971,25985.4471289658,0.0,1.0
2009-04-22,13.45,13.8601,13.45,13.86,23300,8.95443510535664,9.2274621564129,8.95443510535664,9.22739558068722,34997.7409309192,0.0,1.0
2009-04-23,13.4,13.56,13.3,13.34,4500,8.92114724251145,9.02766840361606,8.85457151682107,8.88120180709722,6759.22035146508,0.0,1.0
2009-04-24,13.2701,13.43,13.26,13.32,2400,8.83466537483964,8.94111996021856,8.82794122654491,8.86788666195914,3604.91752078138,0.0,1.0
2009-04-27,13.26,13.49,13.25,13.25,5800,8.82794122654491,8.9810653956328,8.82128365397587,8.82128365397587,8711.884008555,0.0,1.0
2009-04-28,13.34,13.5,13.28,13.28,7200,8.88120180709722,8.98772296820183,8.84125637168299,8.84125637168299,10814.7525623441,0.0,1.0
2009-04-29,13.25,13.59,13.25,13.39,15500,8.82128365397587,9.04764112132318,8.82128365397587,8.91448966994241,23281.7589883797,0.0,1.0
2009-04-30,13.31,13.5,13.31,13.44,6900,8.8612290893901,8.98772296820183,8.8612290893901,8.9477775327876,10364.1378722465,0.0,1.0
2009-05-01,13.46,13.46,13.07,13.31,2900,8.96109267792568,8.96109267792568,8.70144734773318,8.8612290893901,4355.9420042775,0.0,1.0
2009-05-04,13.5,13.99,13.39,13.5,11500,8.98772296820183,9.31394402408472,8.91448966994241,8.98772296820183,17273.5631204108,0.0,1.0
2009-05-05,13.5,13.5,13.25,13.39,4500,8.98772296820183,8.98772296820183,8.82128365397587,8.91448966994241,6759.22035146509,0.0,1.0
2009-05-06,13.55,13.56,13.48,13.56,3400,9.02101083104703,9.02766840361606,8.97440782306376,9.02766840361606,5106.96648777362,0.0,1.0
2009-05-07,13.5,13.55,13.24,13.54,5900,8.98772296820183,9.02101083104703,8.81462608140684,9.01435325847799,8862.08890525422,0.0,1.0
2009-05-08,12.97,13.5,12.9,13.5,7000,8.6348716220428,8.98772296820183,8.58826861405953,8.98772296820183,10514.3427689457,0.0,1.0
2009-05-11,12.7,12.775,12.64,12.7,10700,8.45511716267876,8.50504895694655,8.41517172726453,8.45511716267876,16071.923946817,0.0,1.0
2009-05-12,12.26,12.76,11.35,12.74,21800,8.16218396964107,8.49506259809299,7.55634486585858,8.48174745295491,32744.6674804309,0.0,1.0
2009-05-13,12.23,12.31,12.12,12.31,5100,8.14221125193396,8.19547183248626,8.06897795367454,8.19547183248626,7660.44973166043,0.0,1.0
2009-05-14,12.69,12.78,12.31,12.31,8600,8.44845959010972,8.50837774323107,8.19547183248626,8.19547183248626,12917.6211161333,0.0,1.0
2009-05-15,12.74,12.85,12.59,12.85,9700,8.48174745295491,8.55498075121434,8.38188386441934,8.55498075121434,14569.8749798247,0.0,1.0
2009-05-18,12.77,13.05,12.77,12.8,6700,8.50172017066203,8.68813220259511,8.50172017066203,8.52169288836915,10063.728078848,0.0,1.0
2009-05-19,13.49,13.5,12.74,12.79,17700,8.9810653956328,8.98772296820183,8.48174745295491,8.51503531580011,26586.2667157626,0.0,1.0
2009-05-20,13.98,13.98,13.335,13.52,15900,9.30728645151568,9.30728645151568,8.8778730208127,9.00103811333991,23882.5785751766,0.0,1.0
2009-05-21,13.69,13.98,13.5,13.94,28100,9.11421684701356,9.30728645151568,8.98772296820183,9.28065616123952,42207.575972482,0.0,1.0
2009-05-22,14.01,14.08,13.83,13.93,31800,9.32725916922279,9.37386217720606,9.2074228629801,9.27399858867048,47765.1571503533,0.0,1.0
2009-05-26,13.96,14.2,13.81,14.13,23700,9.2939713063776,9.45375304803452,9.19410771784202,9.40715004005125,35598.5605177161,0.0,1.0
2009-05-27,13.74,14.03,13.66,13.75,5800,9.14750470985875,9.34057431436087,9.09424412930645,9.15416228242779,8711.884008555,0.0,1.0
2009-05-28,13.89,13.89,13.29,13.6,38600,9.24736829839433,9.24736829839433,8.84791394425203,9.05429869389222,57979.0901259005,0.0,1.0
2009-05-29,14.17,14.19,13.635,13.79,99800,9.43378033032741,9.44709547546548,9.07760019788385,9.18079257270395,149904.486905826,0.0,1.0
2009-06-01,14.0,14.1,13.71,14.08,16800,9.32060159665375,9.38717732234414,9.12753199215164,9.37386217720606,25234.4226454697,0.0,1.0
2009-06-02,14.45,14.45,13.88,14.13,17400,9.62019236226048,9.62019236226048,9.24071072582529,9.40715004005125,26135.652025665,0.0,1.0
2009-06-03,14.3,14.49,14.11,14.45,6800,9.52032877372491,9.64682265253663,9.39383489491317,9.62019236226048,10213.9329755472,0.0,1.0
2009-06-04,14.45,14.48,14.3,14.3,3400,9.62019236226048,9.6401650799676,9.52032877372491,9.52032877372491,5106.96648777362,0.0,1.0
2009-06-05,14.5,14.52,13.98,14.42,9000,9.65348022510567,9.66679537024375,9.30728645151568,9.60021964455337,13518.4407029302,0.0,1.0
2009-06-08,13.7,15.415,13.43,14.55,78500,9.1208744195826,10.2626481151727,8.94111996021856,9.68676808795087,117910.843908891,0.0,1.0
2009-06-09,14.09,14.09,13.8,13.95,12500,9.3805197497751,9.3805197497751,9.18745014527299,9.28731373380856,18775.612087403,0.0,1.0
2009-06-10,14.22,14.25,13.96,14.25,8500,9.4670681931726,9.48704091087971,9.2939713063776,9.48704091087971,12767.416219434,0.0,1.0
2009-06-11,13.99,14.15,13.47,14.15,15900,9.31394402408472,9.42046518518933,8.96775025049472,9.42046518518933,23882.5785751766,0.0,1.0
2009-06-12,13.89,13.99,13.71,13.86,6500,9.24736829839433,9.31394402408472,9.12753199215164,9.22739558068722,9763.31828544957,0.0,1.0
2009-06-15,13.0,13.7,12.5,13.7,34400,8.65484433974991,9.1208744195826,8.32196571129799,9.1208744195826,51670.4844645331,0.0,1.0
2009-06-16,12.54,13.14,12.47,13.14,4200,8.34859600157415,8.74805035571645,8.30199299359088,8.74805035571645,6308.60566136741,0.0,1.0
2009-06-17,12.5,12.79,12.18,12.18,7000,8.32196571129799,8.51503531580011,8.10892338908877,8.10892338908877,10514.3427689457,0.0,1.0
2009-06-18,12.32,12.8,12.03,12.65,8700,8.2021294050553,8.52169288836915,8.00905980055319,8.42182929983357,13067.8260128325,0.0,1.0
2009-06-19,12.2,12.6,11.85,12.6,6400,8.12223853422684,8.38854143698838,7.8892234943105,8.38854143698838,9613.11338875034,0.0,1.0
2009-06-22,11.9,12.18,11.8,12.18,13200,7.92251135715569,8.10892338908877,7.85593563146531,8.10892338908877,19827.0463642976,0.0,1.0
2009-06-23,11.65,12.0,11.27,12.0,8600,7.75607204292973,7.98908708284607,7.50308428530627,7.98908708284607,12917.6211161333,0.0,1.0
2009-06-24,12.05,12.2,11.58,11.8,7300,8.02237494569127,8.12223853422684,7.70946903494646,7.85593563146531,10964.9574590434,0.0,1.0
2009-06-25,12.77,12.77,11.9,11.9,20400,8.50172017066203,8.50172017066203,7.92251135715569,7.92251135715569,30641.7989266417,0.0,1.0
2009-06-26,13.37,13.89,12.7,12.95,644800,8.90117452480433,9.24736829839433,8.45511716267876,8.62155647690472,968521.173916597,0.0,1.0
2009-06-29,14.12,15.0,13.01,13.25,49900,9.40049246748221,9.98635885355759,8.66150191231895,8.82128365397587,74952.2434529129,0.0,1.0
2009-06-30,14.13,14.53,14.08,14.35,21300,9.40715004005125,9.67345294281279,9.37386217720606,9.5536166365701,31993.6429969347,0.0,1.0
2009-07-01,14.45,14.97,14.13,14.5,16900,9.62019236226048,9.96638613585048,9.40715004005125,9.65348022510567,25384.6275421689,0.0,1.0
2009-07-02,14.55,14.79,13.6,14.52,11600,9.68676808795087,9.84654982960779,9.05429869389222,9.66679537024375,17423.76801711,0.0,1.0
2009-07-06,14.77,15.19,14.26,14.97,24700,9.83323468446971,10.1128527323693,9.49369848344875,9.96638613585048,37100.6094847083,0.0,1.0
2009-07-07,15.14,15.25,14.35,14.39,47700,10.0795648695241,10.1527981677836,9.5536166365701,9.58024692684625,71647.7357255301,0.0,1.0
2009-07-08,14.5,15.2499,14.03,15.2,18100,9.65348022510567,10.1527315920579,9.34057431436087,10.1195103049384,27187.0863025596,0.0,1.0
2009-07-09,14.28,14.52,14.08,14.23,11900,9.50701362858683,9.66679537024375,9.37386217720606,9.47372576574164,17874.3827072077,0.0,1.0
2009-07-10,14.4,14.5,14.09,14.28,5400,9.58690449941529,9.65348022510567,9.3805197497751,9.50701362858683,8111.0644217581,0.0,1.0
2009-07-13,15.0,15.0,14.39,14.47,14600,9.98635885355759,9.98635885355759,9.58024692684625,9.63350750739856,21929.9149180867,0.0,1.0
2009-07-14,15.0,15.18,14.89,15.05,9100,9.98635885355759,10.1061951598003,9.91312555529817,10.0196467164028,13668.6455996294,0.0,1.0
2009-07-15,15.49,15.49,14.97,15.0,18600,10.3125799094405,10.3125799094405,9.96638613585048,9.98635885355759,27938.1107860556,0.0,1.0
2009-07-16,15.73,15.88,15.31,15.4,23600,10.4723616510974,10.572225239633,10.1927436031978,10.2526617563191,35448.3556210169,0.0,1.0
2009-07-17,14.34,15.82,13.85,15.69,33500,9.54695906400106,10.5322798042187,9.22073800811818,10.4457313608212,50318.6403942401,0.0,1.0
2009-07-20,15.48,15.62,14.59,14.7,18300,10.3059223368714,10.399128352838,9.71339837822702,9.78663167648644,27487.4960959581,0.0,1.0
2009-07-21,15.56,15.6,15.2501,15.55,23300,10.3591829174237,10.3858132076999,10.1528647435092,10.3525253448547,34997.7409309194,0.0,1.0
2009-07-22,15.59,15.6,15.3,15.51,9700,10.3791556351309,10.3858132076999,10.1860860306287,10.3258950545786,14569.8749798247,0.0,1.0
2009-07-23,15.64,15.64,14.8581,15.51,24400,10.4124434979761,10.4124434979761,9.89188789880294,10.3258950545786,36649.9947946105,0.0,1.0
2009-07-24,16.0,16.0,15.44,15.54,13700,10.6521161104614,10.6521161104614,10.2792920465953,10.3458677722857,20578.0708477938,0.0,1.0
2009-07-27,15.5,15.9,15.27,15.9,22100,10.3192374820095,10.585540384771,10.1661133129216,10.585540384771,33195.2821705286,0.0,1.0
2009-07-28,15.2,15.58,14.88,15.04,62300,10.1195103049384,10.3724980625618,9.90646798272913,10.0129891438337,93577.6506436162,0.0,1.0
2009-07-29,14.99,15.1258,14.33,15.12,28000,9.97970128098855,10.0701111164761,9.54030149143202,10.0662497243861,42057.3710757828,0.0,1.0
2009-07-30,14.9,15.15,14.62,15.15,15500,9.91978312786721,10.0862224420932,9.73337109593413,10.0862224420932,23281.7589883797,0.0,1.0
2009-07-31,14.8,14.8,14.26,14.7,11700,9.85320740217682,9.85320740217682,9.49369848344875,9.78663167648644,17573.9729138092,0.0,1.0
2009-08-03,14.45,14.85,14.16,14.8,12600,9.62019236226048,9.88649526502202,9.42712275775837,9.85320740217682,18925.8169841022,0.0,1.0
2009-08-04,14.88,14.88,14.41,14.5,8000,9.90646798272913,9.90646798272913,9.59356207198433,9.65348022510567,12016.3917359379,0.0,1.0
2009-08-05,14.59,14.84,14.31,14.84,10200,9.71339837822702,9.87983769245298,9.52698634629394,9.87983769245298,15320.8994633209,0.0,1.0
2009-08-06,14.01,14.57,13.56,14.57,9800,9.32725916922279,9.70008323308894,9.02766840361606,9.70008323308894,14720.079876524,0.0,1.0
2009-08-07,12.35,14.3,12.28,13.95,63700,8.22210212276242,9.52032877372491,8.17549911477915,9.28731373380856,95680.5191974057,0.0,1.0
2009-08-10,13.49,13.76,12.0,12.15,55200,8.9810653956328,9.16081985499683,7.98908708284607,8.08895067138165,82913.1029779716,0.0,1.0
2009-08-11,13.47,14.19,13.37,13.6,18000,8.96775025049472,9.44709547546548,8.90117452480433,9.05429869389222,27036.8814058603,0.0,1.0
2009-08-12,14.0,14.2,13.44,13.44,13000,9.32060159665375,9.45375304803452,8.9477775327876,8.9477775327876,19526.6365708991,0.0,1.0
2009-08-13,13.89,14.06,13.25,14.06,38600,9.24736829839433,9.36054703206798,8.82128365397587,9.36054703206798,57979.0901259005,0.0,1.0
2009-08-14,13.44,14.09,13.25,13.92,9900,8.9477775327876,9.3805197497751,8.82128365397587,9.26734101610145,14870.2847732232,0.0,1.0
2009-08-17,13.33,13.46,12.9,13.35,17300,8.87454423452818,8.96109267792568,8.58826861405953,8.88785937966626,25985.4471289658,0.0,1.0
2009-08-18,12.88,13.42,12.76,13.42,21200,8.57495346892145,8.93446238764953,8.49506259809299,8.93446238764953,31843.4381002355,0.0,1.0
2009-08-19,12.55,12.78,12.26,12.77,67300,8.35525357414319,8.50837774323107,8.16218396964107,8.50172017066203,101087.895478578,0.0,1.0
2009-08-20,13.59,13.59,12.5,12.51,20400,9.04764112132318,9.04764112132318,8.32196571129799,8.32862328386703,30641.7989266417,0.0,1.0
2009-08-21,14.0,14.0,13.51,13.65,21200,9.32060159665375,9.32060159665375,8.99438054077087,9.08758655673741,31843.4381002355,0.0,1.0
2009-08-24,13.85,13.99,13.6,13.99,4600,9.22073800811818,9.31394402408472,9.05429869389222,9.31394402408472,6909.4252481643,0.0,1.0
2009-08-25,13.83,14.0,13.758,13.84,13800,9.2074228629801,9.32060159665375,9.15948834048302,9.21408043554914,20728.2757444929,0.0,1.0
2009-08-26,14.02,14.02,13.55,13.868,12000,9.33391674179183,9.33391674179183,9.02101083104703,9.23272163874245,18024.5876039069,0.0,1.0
2009-08-27,13.9,14.0,13.52,13.99,3900,9.25402587096337,9.32060159665375,9.00103811333991,9.31394402408472,5857.99097126974,0.0,1.0
2009-08-28,13.4,13.98,13.4,13.71,4700,8.92114724251145,9.30728645151568,8.92114724251145,9.12753199215164,7059.63014486353,0.0,1.0
2009-08-31,13.75,14.01,13.11,13.37,32900,9.15416228242779,9.32725916922279,8.72807763800934,8.90117452480433,49417.4110140447,0.0,1.0
2009-09-01,13.64,14.49,13.47,13.69,20800,9.08092898416837,9.64682265253663,8.96775025049472,9.11421684701356,31242.6185134386,0.0,1.0
2009-09-02,13.69,13.73,13.52,13.66,1600,9.11421684701356,9.14084713728972,9.00103811333991,9.09424412930645,2403.27834718759,0.0,1.0
2009-09-03,13.73,13.87,13.4,13.66,3000,9.14084713728972,9.23405315325625,8.92114724251145,9.09424412930645,4506.14690097672,0.0,1.0
2009-09-04,14.0,14.0,13.71,13.75,3500,9.32060159665375,9.32060159665375,9.12753199215164,9.15416228242779,5257.17138447284,0.0,1.0
2009-09-08,14.02,14.47,13.415,14.0,22300,9.33391674179183,9.63350750739856,8.93113360136501,9.32060159665375,33495.691963927,0.0,1.0
2009-09-09,13.5,14.05,13.1,14.05,10500,8.98772296820183,9.35388945949895,8.7214200654403,9.35388945949895,15771.5141534185,0.0,1.0
2009-09-10,13.58,13.64,13.4,13.47,6700,9.04098354875414,9.08092898416837,8.92114724251145,8.96775025049472,10063.728078848,0.0,1.0
2009-09-11,13.0,13.55,12.55,13.55,22000,8.65484433974991,9.02101083104703,8.35525357414319,9.02101083104703,33045.0772738293,0.0,1.0
2009-09-14,12.94,13.1,12.81,12.92,8800,8.61489890433568,8.7214200654403,8.52835046093819,8.60158375919761,13218.0309095317,0.0,1.0
2009-09-15,13.0,13.0,12.8001,12.89,15400,8.65484433974991,8.65484433974991,8.52175946409484,8.58161104149049,23131.5540916805,0.0,1.0
2009-09-16,13.04,13.14,12.96,13.05,5200,8.68147463002607,8.74805035571645,8.62821404947376,8.68813220259511,7810.65462835965,0.0,1.0
2009-09-17,13.07,13.3599,12.98,13.06,5400,8.70144734773318,8.8944503765096,8.64152919461184,8.69478977516414,8111.0644217581,0.0,1.0
2009-09-18,12.8,13.63,12.8,13.05,32100,8.52169288836915,9.07427141159933,8.52169288836915,8.68813220259511,48215.7718404509,0.0,1.0
2009-09-21,12.98,13.19,12.79,12.79,4000,8.64152919461184,8.78133821856164,8.51503531580011,8.51503531580011,6008.19586796896,0.0,1.0
2009-09-22,13.02,13.15,13.02,13.1,6500,8.66815948488799,8.75470792828549,8.66815948488799,8.7214200654403,9763.31828544956,0.0,1.0
2009-09-23,12.95,13.06,12.95,13.03,8300,8.62155647690472,8.69478977516414,8.62155647690472,8.67481705745703,12467.0064260356,0.0,1.0
2009-09-24,13.07,13.14,12.9999,13.01,19500,8.70144734773318,8.74805035571645,8.65477776402422,8.66150191231895,29289.9548563487,0.0,1.0
2009-09-25,13.21,13.21,13.01,13.2,8100,8.79465336369972,8.79465336369972,8.66150191231895,8.78799579113068,12166.5966326372,0.0,1.0
2009-09-28,13.17,13.23,13.06,13.23,7300,8.76802307342357,8.8079685088378,8.69478977516414,8.8079685088378,10964.9574590434,0.0,1.0
2009-09-29,13.15,13.43,13.15,13.25,14400,8.75470792828549,8.94111996021856,8.75470792828549,8.82128365397587,21629.5051246883,0.0,1.0
2009-09-30,13.44,13.75,12.95,13.11,28200,8.9477775327876,9.15416228242779,8.62155647690472,8.72807763800934,42357.7808691812,0.0,1.0
2009-10-01,12.9,13.69,12.85,13.41,17700,8.58826861405953,9.11421684701356,8.55498075121434,8.92780481508049,26586.2667157627,0.0,1.0
2009-10-02,12.8,13.08,12.79,12.89,12000,8.52169288836915,8.70810492030222,8.51503531580011,8.58161104149049,18024.5876039069,0.0,1.0
2009-10-05,12.84,13.04,12.7,12.98,8600,8.5483231786453,8.68147463002607,8.45511716267876,8.64152919461184,12917.6211161333,0.0,1.0
2009-10-06,12.87,12.92,12.53,12.82,12100,8.56829589635241,8.60158375919761,8.34193842900511,8.53500803350722,18174.7925006061,0.0,1.0
2009-10-07,12.77,12.92,12.69,12.79,3300,8.50172017066203,8.60158375919761,8.44845959010972,8.51503531580011,4956.7615910744,0.0,1.0
2009-10-08,12.65,12.88,12.65,12.87,5800,8.42182929983357,8.57495346892145,8.42182929983357,8.56829589635241,8711.884008555,0.0,1.0
2009-10-09,12.73,12.84,12.62,12.62,8600,8.47508988038588,8.5483231786453,8.40185658212645,8.40185658212645,12917.6211161333,0.0,1.0
2009-10-12,12.8,12.87,12.71,12.72,4900,8.52169288836915,8.56829589635241,8.4617747352478,8.46843230781684,7360.03993826198,0.0,1.0
2009-10-13,12.63,12.8,12.5,12.8,11300,8.40851415469549,8.52169288836915,8.32196571129799,8.52169288836915,16973.1533270123,0.0,1.0
2009-10-14,12.76,12.95,12.6,12.61,16600,8.49506259809299,8.62155647690472,8.38854143698838,8.39519900955742,24934.0128520712,0.0,1.0
2009-10-15,12.75,12.86,12.64,12.65,15300,8.48840502552395,8.56163832378338,8.41517172726453,8.42182929983357,22981.3491949813,0.0,1.0
2009-10-16,12.5,12.853,12.5,12.75,9400,8.32196571129799,8.55697802298505,8.32196571129799,8.48840502552395,14119.2602897271,0.0,1.0
2009-10-19,12.65,12.87,12.56,12.56,5300,8.42182929983357,8.56829589635241,8.36191114671222,8.36191114671222,7960.85952505888,0.0,1.0
2009-10-20,12.75,12.86,12.51,12.74,9300,8.48840502552395,8.56163832378338,8.32862328386703,8.48174745295491,13969.0553930278,0.0,1.0
2009-10-21,12.12,13.12,11.87,12.77,92700,8.06897795367454,8.73473521057837,7.90253863944857,8.50172017066203,139239.939240181,0.0,1.0
2009-10-22,12.55,12.61,11.51,12.05,47100,8.35525357414319,8.39519900955742,7.66286602696319,8.02237494569127,70746.5063453345,0.0,1.0
2009-10-23,12.5,12.8599,12.0,12.51,16700,8.32196571129799,8.56157174805769,7.98908708284607,8.32862328386703,25084.2177487704,0.0,1.0
2009-10-26,12.4,12.75,12.12,12.75,17300,8.25538998560761,8.48840502552395,8.06897795367454,8.48840502552395,25985.4471289658,0.0,1.0
2009-10-27,12.2,12.46,12.15,12.38,8500,8.12223853422684,8.29533542102184,8.08895067138165,8.24207484046953,12767.416219434,0.0,1.0
2009-10-28,12.11,12.34,12.0801,12.23,6200,8.0623203811055,8.21544455019338,8.04241423912407,8.14221125193396,9312.70359535189,0.0,1.0
2009-10-29,12.37,12.41,12.12,12.18,15100,8.23541726790049,8.26204755817665,8.06897795367454,8.10892338908877,22680.9394015828,0.0,1.0
2009-10-30,12.35,12.73,12.12,12.38,26600,8.22210212276242,8.47508988038588,8.06897795367454,8.24207484046953,39954.5025219936,0.0,1.0
2009-11-02,12.42,12.44,12.21,12.42,7700,8.26870513074569,8.28202027588376,8.12889610679588,8.26870513074569,11565.7770458402,0.0,1.0
2009-11-03,12.44,12.55,12.07,12.34,27700,8.28202027588376,8.35525357414319,8.03569009082934,8.21544455019338,41606.7563856851,0.0,1.0
2009-11-04,12.5,12.662,12.08,12.35,39300,8.32196571129799,8.42981838691642,8.04234766339838,8.22210212276242,59030.5244027951,0.0,1.0
2009-11-05,12.49,12.49,12.2,12.49,20900,8.31530813872896,8.31530813872896,8.12223853422684,8.31530813872896,31392.8234101378,0.0,1.0
2009-11-06,12.33,12.48,12.2,12.4,7800,8.20878697762434,8.30865056615992,8.12223853422684,8.25538998560761,11715.9819425395,0.0,1.0
2009-11-09,12.21,12.4,12.1,12.34,9900,8.12889610679588,8.25538998560761,8.05566280853646,8.21544455019338,14870.2847732232,0.0,1.0
2009-11-10,12.01,12.85,12.01,12.15,6200,7.99574465541511,8.55498075121434,7.99574465541511,8.08895067138165,9312.7035953519,0.0,1.0
2009-11-11,12.06,12.34,11.98,12.08,15100,8.0290325182603,8.21544455019338,7.975771937708,8.04234766339838,22680.9394015829,0.0,1.0
2009-11-12,12.0,12.25,11.82,12.25,6600,7.98908708284607,8.15552639707203,7.86925077660338,8.15552639707203,9913.52318214879,0.0,1.0
2009-11-13,12.0,12.04,11.85,12.04,17700,7.98908708284607,8.01571737312223,7.8892234943105,8.01571737312223,26586.2667157627,0.0,1.0
2009-11-16,12.52,12.55,12.0,12.0,11100,8.33528085643607,8.35525357414319,7.98908708284607,7.98908708284607,16672.7435336139,0.0,1.0
2009-11-17,12.32,12.57,12.32,12.44,7200,8.2021294050553,8.36856871928126,8.2021294050553,8.28202027588376,10814.7525623441,0.0,1.0
2009-11-18,12.39,12.51,12.02,12.35,4700,8.24873241303857,8.32862328386703,8.00240222798415,8.22210212276242,7059.63014486353,0.0,1.0
2009-11-19,12.27,12.59,12.15,12.38,7400,8.16884154221011,8.38188386441934,8.08895067138165,8.24207484046953,11115.1623557426,0.0,1.0
2009-11-20,12.35,12.58,12.13,12.25,11800,8.22210212276242,8.3752262918503,8.07563552624357,8.15552639707203,17724.1778105084,0.0,1.0
2009-11-23,12.59,12.59,12.28,12.45,7500,8.38188386441934,8.38188386441934,8.17549911477915,8.2886778484528,11265.3672524418,0.0,1.0
2009-11-24,12.48,12.57,12.41,12.56,4200,8.30865056615992,8.36856871928126,8.26204755817665,8.36191114671222,6308.60566136741,0.0,1.0
2009-11-25,12.5,12.54,12.48,12.48,1700,8.32196571129799,8.34859600157415,8.30865056615992,8.30865056615992,2553.48324388681,0.0,1.0
2009-11-27,12.28,12.58,12.28,12.36,3800,8.17549911477915,8.3752262918503,8.17549911477915,8.22875969533146,5707.78607457051,0.0,1.0
2009-11-30,12.87,12.87,12.29,12.29,25500,8.56829589635241,8.56829589635241,8.18215668734819,8.18215668734819,38302.2486583022,0.0,1.0
2009-12-01,12.92,13.0,12.76,12.91,4900,8.60158375919761,8.65484433974991,8.49506259809299,8.59492618662857,7360.03993826198,0.0,1.0
2009-12-02,12.56,12.91,12.5,12.91,10800,8.36191114671222,8.59492618662857,8.32196571129799,8.59492618662857,16222.1288435162,0.0,1.0
2009-12-03,12.6,12.625,12.42,12.6,7400,8.38854143698838,8.40518536841097,8.26870513074569,8.38854143698838,11115.1623557426,0.0,1.0
2009-12-04,12.83,12.95,12.51,12.95,7100,8.54166560607626,8.62155647690472,8.32862328386703,8.62155647690472,10664.5476656449,0.0,1.0
2009-12-07,12.52,12.82,12.31,12.82,7000,8.33528085643607,8.53500803350722,8.19547183248626,8.53500803350722,10514.3427689457,0.0,1.0
2009-12-08,12.47,13.0,12.41,12.44,6400,8.30199299359088,8.65484433974991,8.26204755817665,8.28202027588376,9613.11338875034,0.0,1.0
2009-12-09,12.5,12.51,12.3615,12.48,8300,8.32196571129799,8.32862328386703,8.22975833121681,8.30865056615992,12467.0064260356,0.0,1.0
2009-12-10,12.34,12.6999,12.3,12.51,3500,8.21544455019338,8.45505058695307,8.18881425991723,8.32862328386703,5257.17138447284,0.0,1.0
2009-12-11,12.2,12.39,12.17,12.39,3300,8.12223853422684,8.24873241303857,8.10226581651973,8.24873241303857,4956.7615910744,0.0,1.0
2009-12-14,12.1,12.29,12.0,12.24,13800,8.05566280853646,8.18215668734819,7.98908708284607,8.148868824503,20728.2757444929,0.0,1.0
2009-12-15,12.4,12.5,12.0,12.15,14100,8.25538998560761,8.32196571129799,7.98908708284607,8.08895067138165,21178.8904345906,0.0,1.0
2009-12-16,12.83,12.83,12.32,12.39,12000,8.54166560607626,8.54166560607626,8.2021294050553,8.24873241303857,18024.5876039069,0.0,1.0
2009-12-17,12.43,12.84,12.43,12.83,4100,8.27536270331473,8.5483231786453,8.27536270331473,8.54166560607626,6158.40076466818,0.0,1.0
2009-12-18,12.8,12.84,11.9,11.9,41900,8.52169288836915,8.5483231786453,7.92251135715569,7.92251135715569,62935.8517169749,0.0,1.0
2009-12-21,12.77,12.84,12.6,12.77,9100,8.50172017066203,8.5483231786453,8.38854143698838,8.50172017066203,13668.6455996294,0.0,1.0
2009-12-22,13.08,13.73,12.64,12.74,28400,8.70810492030222,9.14084713728972,8.41517172726453,8.48174745295491,42658.1906625796,0.0,1.0
2009-12-23,13.2,13.37,13.08,13.08,30800,8.78799579113068,8.90117452480433,8.70810492030222,8.70810492030222,46263.108183361,0.0,1.0
2009-12-24,13.51,13.59,13.2,13.2,11100,8.99438054077087,9.04764112132318,8.78799579113068,8.78799579113068,16672.7435336139,0.0,1.0
2009-12-28,13.71,13.77,13.47,13.55,15500,9.12753199215164,9.16747742756587,8.96775025049472,9.02101083104703,23281.7589883797,0.0,1.0
2009-12-29,13.76,13.88,13.47,13.71,12700,9.16081985499683,9.24071072582529,8.96775025049472,9.12753199215164,19076.0218808015,0.0,1.0
2009-12-30,14.2,14.49,13.69,13.69,41300,9.45375304803452,9.64682265253663,9.11421684701356,9.11421684701356,62034.6223367796,0.0,1.0
2009-12-31,14.39,14.5,14.18,14.23,14300,9.58024692684625,9.65348022510567,9.44043790289644,9.47372576574164,21479.300227989,0.0,1.0
2010-01-04,14.5,15.0,14.24,14.48,14000,9.65348022510567,9.98635885355759,9.48038333831068,9.6401650799676,21028.6855378914,0.0,1.0
2010-01-05,14.5,14.69,14.38,14.43,18100,9.65348022510567,9.7799741039174,9.57358935427721,9.6068772171224,27187.0863025596,0.0,1.0
2010-01-06,14.27,14.5,14.26,14.45,8300,9.50035605601779,9.65348022510567,9.49369848344875,9.62019236226048,12467.0064260356,0.0,1.0
2010-01-07,14.43,14.5,14.13,14.31,5700,9.6068772171224,9.65348022510567,9.40715004005125,9.52698634629394,8561.67911185578,0.0,1.0
2010-01-08,14.7,14.7,14.21,14.37,22900,9.78663167648644,9.78663167648644,9.46041062060356,9.56693178170817,34396.9213441223,0.0,1.0
2010-01-11,14.7,14.75,14.4,14.4,32900,9.78663167648644,9.81991953933163,9.58690449941529,9.58690449941529,49417.4110140447,0.0,1.0
2010-01-12,14.6,14.65,14.02,14.65,9200,9.72005595079606,9.75334381364125,9.33391674179183,9.75334381364125,13818.8504963286,0.0,1.0
2010-01-13,14.2,14.62,14.19,14.59,14700,9.45375304803452,9.73337109593413,9.44709547546548,9.71339837822702,22080.1198147859,0.0,1.0
2010-01-14,14.2,14.5,14.01,14.14,24900,9.45375304803452,9.65348022510567,9.32725916922279,9.41380761262029,37401.0192781068,0.0,1.0
2010-01-15,14.27,14.3899,13.81,14.27,56800,9.50035605601779,9.58018035112056,9.19410771784202,9.50035605601779,85316.3813251593,0.0,1.0
2010-01-19,14.24,14.32,13.95,14.32,34000,9.48038333831068,9.53364391886298,9.28731373380856,9.53364391886298,51069.6648777362,0.0,1.0
2010-01-20,14.2,14.3,14.01,14.15,31900,9.45375304803452,9.52032877372491,9.32725916922279,9.42046518518933,47915.3620470525,0.0,1.0
2010-01-21,13.71,14.2,13.71,14.2,11400,9.12753199215164,9.45375304803452,9.12753199215164,9.45375304803452,17123.3582237115,0.0,1.0
2010-01-22,13.8,13.9,13.22,13.75,11600,9.18745014527299,9.25402587096337,8.80131093626876,9.15416228242779,17423.76801711,0.0,1.0
2010-01-25,13.95,14.0,13.67,13.81,20400,9.28731373380856,9.32060159665375,9.10090170187549,9.19410771784202,30641.7989266417,0.0,1.0
2010-01-26,13.95,14.08,13.87,13.87,23900,9.28731373380856,9.37386217720606,9.23405315325625,9.23405315325625,35898.9703111146,0.0,1.0
2010-01-27,13.99,14.04,13.86,13.88,12600,9.31394402408472,9.34723188692991,9.22739558068722,9.24071072582529,18925.8169841022,0.0,1.0
2010-01-28,13.95,14.01,13.86,13.98,13000,9.28731373380856,9.32725916922279,9.22739558068722,9.30728645151568,19526.6365708991,0.0,1.0
2010-01-29,14.2,14.2,13.94,13.98,16200,9.45375304803452,9.45375304803452,9.28065616123952,9.30728645151568,24333.1932652743,0.0,1.0
2010-02-01,14.5,14.65,14.2,14.2,9500,9.65348022510567,9.75334381364125,9.45375304803452,9.45375304803452,14269.4651864263,0.0,1.0
2010-02-02,14.76,14.9,14.46,14.46,17200,9.82657711190067,9.91978312786721,9.62684993482952,9.62684993482952,25835.2422322665,0.0,1.0
2010-02-03,14.85,14.9,14.73,14.76,10200,9.88649526502202,9.91978312786721,9.80660439419356,9.82657711190067,15320.8994633208,0.0,1.0
2010-02-04,14.68,14.84,14.36,14.84,11800,9.77331653134836,9.87983769245298,9.56027420913913,9.87983769245298,17724.1778105084,0.0,1.0
2010-02-05,15.22,15.31,14.4,14.68,9100,10.1328254500764,10.1927436031978,9.58690449941529,9.77331653134836,13668.6455996294,0.0,1.0
2010-02-08,15.3,15.5,15.22,15.22,6700,10.1860860306287,10.3192374820095,10.1328254500764,10.1328254500764,10063.7280788481,0.0,1.0
2010-02-09,15.45,15.49,15.03,15.34,10100,10.2859496191643,10.3125799094405,10.0063315712647,10.2127163209049,15170.6945666217,0.0,1.0
2010-02-10,15.49,15.5,15.08,15.34,14500,10.3125799094405,10.3192374820095,10.0396194341099,10.2127163209049,21779.7100213874,0.0,1.0
2010-02-11,16.1,16.26,15.41,15.42,41300,10.7186918361518,10.8252129972564,10.2593193288882,10.2659769014572,62034.6223367796,0.0,1.0
2010-02-12,15.95,16.16,15.95,16.09,10400,10.6188282476162,10.758637271566,10.6188282476162,10.7120342635828,15621.3092567194,0.0,1.0
2010-02-16,15.93,16.25,15.79,16.05,4000,10.6055131024782,10.8185554246874,10.5123070865116,10.6854039733066,6008.19586796894,0.0,1.0
2010-02-17,16.0,16.02,15.88,15.98,5000,10.6521161104614,10.6654312555995,10.572225239633,10.6388009653234,7510.24483496123,0.0,1.0
2010-02-18,16.0,16.05,15.91,16.05,5100,10.6521161104614,10.6854039733066,10.5921979573401,10.6854039733066,7660.44973166045,0.0,1.0
2010-02-19,16.0,16.09,15.95,15.99,12600,10.6521161104614,10.7120342635828,10.6188282476162,10.6454585378924,18925.8169841023,0.0,1.0
2010-02-22,15.62,16.0,15.6125,16.0,7900,10.399128352838,10.6521161104614,10.3941351734112,10.6521161104614,11866.1868392387,0.0,1.0
2010-02-23,15.51,15.68,15.0,15.02,19100,10.3258950545786,10.4390737882522,9.98635885355759,9.99967399869567,28689.1352695517,0.0,1.0
2010-02-24,15.49,15.51,15.38,15.46,5200,10.3125799094405,10.3258950545786,10.2393466111811,10.2926071917334,7810.65462835963,0.0,1.0
2010-02-25,15.48,15.53,15.3,15.3,3400,10.3059223368714,10.3392101997166,10.1860860306287,10.1860860306287,5106.96648777364,0.0,1.0
2010-02-26,15.59,15.59,15.16,15.45,22200,10.3791556351309,10.3791556351309,10.0928800146622,10.2859496191643,33345.4870672276,0.0,1.0
2010-03-01,15.54,15.62,15.45,15.6,8300,10.3458677722857,10.399128352838,10.2859496191643,10.3858132076999,12467.0064260356,0.0,1.0
2010-03-02,15.52,15.57,15.29,15.56,9100,10.3325526271476,10.3658404899928,10.1794284580597,10.3591829174237,13668.6455996294,0.0,1.0
2010-03-03,15.54,15.59,15.28,15.55,12800,10.3458677722857,10.3791556351309,10.1727708854907,10.3525253448547,19226.2267775006,0.0,1.0
2010-03-04,15.59,15.6,15.53,15.55,57100,10.3791556351309,10.3858132076999,10.3392101997166,10.3525253448547,85766.9960152566,0.0,1.0
2010-03-05,15.56,15.6,15.46,15.6,22700,10.3591829174237,10.3858132076999,10.2926071917334,10.3858132076999,34096.511550724,0.0,1.0
2010-03-08,15.57,15.57,15.5,15.5,1300,10.3658404899928,10.3658404899928,10.3192374820095,10.3192374820095,1952.66365708991,0.0,1.0
2010-03-09,15.49,15.59,15.37,15.59,12600,10.3125799094405,10.3791556351309,10.232689038612,10.3791556351309,18925.8169841022,0.0,1.0
2010-03-10,15.53,15.58,15.43,15.43,7100,10.3392101997166,10.3724980625618,10.2726344740262,10.2726344740262,10664.5476656449,0.0,1.0
2010-03-11,15.45,15.45,15.28,15.45,3400,10.2859496191643,10.2859496191643,10.1727708854907,10.2859496191643,5106.96648777363,0.0,1.0
2010-03-12,15.3,15.45,15.2,15.42,8300,10.1860860306287,10.2859496191643,10.1195103049384,10.2659769014572,12467.0064260357,0.0,1.0
2010-03-15,14.95,15.41,14.9,15.41,16000,9.9530709907124,10.2593193288882,9.91978312786721,10.2593193288882,24032.7834718759,0.0,1.0
2010-03-16,15.06,15.24,14.55,14.94,21500,10.0263042889718,10.1461405952145,9.68676808795087,9.94641341814336,32294.0527903332,0.0,1.0
2010-03-17,14.46,15.01,14.45,15.01,6700,9.62684993482952,9.99301642612663,9.62019236226048,9.99301642612663,10063.728078848,0.0,1.0
2010-03-18,14.52,14.64,14.44,14.44,8500,9.66679537024375,9.74668624107221,9.61353478969144,9.61353478969144,12767.416219434,0.0,1.0
2010-03-19,14.33,15.05,14.04,14.59,36600,9.54030149143202,10.0196467164028,9.34723188692991,9.71339837822702,54974.992191916,0.0,1.0
2010-03-22,14.07,14.3,13.92,14.27,5800,9.36720460463702,9.52032877372491,9.26734101610145,9.50035605601779,8711.884008555,0.0,1.0
2010-03-23,14.16,14.25,13.8901,14.02,6500,9.42712275775837,9.48704091087971,9.24743487412002,9.33391674179183,9763.31828544956,0.0,1.0
2010-03-24,13.96,14.18,13.9,14.18,7100,9.2939713063776,9.44043790289644,9.25402587096337,9.44043790289644,10664.5476656449,0.0,1.0
2010-03-25,13.62,14.36,13.54,13.99,7800,9.06761383903029,9.56027420913913,9.01435325847799,9.31394402408472,11715.9819425395,0.0,1.0
2010-03-26,13.47,13.64,13.4,13.4,7900,8.96775025049472,9.08092898416837,8.92114724251145,8.92114724251145,11866.1868392387,0.0,1.0
2010-03-29,14.07,14.34,13.37,13.49,12800,9.36720460463702,9.54695906400106,8.90117452480433,8.9810653956328,19226.2267775007,0.0,1.0
2010-03-30,14.05,14.44,13.88,14.07,32400,9.35388945949895,9.61353478969144,9.24071072582529,9.36720460463702,48666.3865305486,0.0,1.0
2010-03-31,13.0,14.035,13.0,13.95,63800,8.65484433974991,9.34390310064539,8.65484433974991,9.28731373380856,95830.724094105,0.0,1.0
2010-04-01,13.25,13.35,13.0,13.31,11100,8.82128365397587,8.88785937966626,8.65484433974991,8.8612290893901,16672.7435336139,0.0,1.0
2010-04-05,13.54,13.75,13.37,13.37,5700,9.01435325847799,9.15416228242779,8.90117452480433,8.90117452480433,8561.67911185577,0.0,1.0
2010-04-06,13.64,13.64,13.4475,13.54,4800,9.08092898416837,9.08092898416837,8.95277071221438,9.01435325847799,7209.83504156276,0.0,1.0
2010-04-07,13.57,13.6,13.48,13.6,7200,9.0343259761851,9.05429869389222,8.97440782306376,9.05429869389222,10814.7525623441,0.0,1.0
2010-04-08,13.48,13.6,13.33,13.6,4100,8.97440782306376,9.05429869389222,8.87454423452818,9.05429869389222,6158.40076466818,0.0,1.0
2010-04-09,13.19,13.34,13.14,13.31,12000,8.78133821856164,8.88120180709722,8.74805035571645,8.8612290893901,18024.5876039069,0.0,1.0
2010-04-12,13.11,13.25,13.09,13.15,5000,8.72807763800934,8.82128365397587,8.71476249287126,8.75470792828549,7510.2448349612,0.0,1.0
2010-04-13,13.08,13.23,12.9,13.1,2000,8.70810492030222,8.8079685088378,8.58826861405953,8.7214200654403,3004.09793398448,0.0,1.0
2010-04-14,12.73,13.04,12.61,13.04,17600,8.47508988038588,8.68147463002607,8.39519900955742,8.68147463002607,26436.0618190634,0.0,1.0
2010-04-15,12.15,12.62,11.42,12.6,49400,8.08895067138165,8.40185658212645,7.60294787384185,8.38854143698838,74201.2189694167,0.0,1.0
2010-04-16,11.8,12.21,11.8,12.21,34200,7.85593563146531,8.12889610679588,7.85593563146531,8.12889610679588,51370.0746711346,0.0,1.0
2010-04-19,11.41,11.85,11.27,11.85,2500,7.59629030127281,7.8892234943105,7.50308428530627,7.8892234943105,3755.1224174806,0.0,1.0
2010-04-20,11.38,11.4599,11.2,11.25,12000,7.57631758356569,7.62951158839231,7.456481277323,7.48976914016819,18024.5876039069,0.0,1.0
2010-04-21,11.17,11.31,11.0,11.31,17000,7.43650855961589,7.52971457558243,7.32332982594223,7.52971457558243,25534.8324388681,0.0,1.0
2010-04-22,11.07,11.2,11.0,11.05,8200,7.3699328339255,7.456481277323,7.32332982594223,7.35661768878743,12316.8015293364,0.0,1.0
2010-04-23,11.0,11.25,10.61,11.14,40200,7.32332982594223,7.48976914016819,7.06368449574974,7.41653584190877,60382.3684730881,0.0,1.0
2010-04-26,10.93,11.04,10.7,11.04,8100,7.27672681795897,7.34996011621839,7.12360264887108,7.34996011621839,12166.5966326371,0.0,1.0
2010-04-27,10.67,10.99,10.5301,10.93,22600,7.10362993116397,7.3166722533732,7.01049049092312,7.27672681795897,33946.3066540246,0.0,1.0
2010-04-28,11.02,11.19,10.68,10.68,5900,7.33664497108031,7.44982370475396,7.11028750373301,7.11028750373301,8862.08890525422,0.0,1.0
2010-04-29,11.27,11.39,10.55,11.02,60700,7.50308428530627,7.58297515613473,7.02373906033551,7.33664497108031,91174.372296429,0.0,1.0
2010-04-30,11.36,11.4699,10.93,11.25,53700,7.56300243842762,7.63616916096135,7.27672681795897,7.48976914016819,80660.0295274833,0.0,1.0
2010-05-03,11.09,11.45,10.83,11.35,12300,7.38324797906358,7.62292059154896,7.21015109226858,7.55634486585858,18475.2022940046,0.0,1.0
2010-05-04,11.0,11.01,10.61,11.01,26000,7.32332982594223,7.32998739851127,7.06368449574974,7.32998739851127,39053.2731417983,0.0,1.0
2010-05-05,11.06,11.07,10.5,10.94,20400,7.36327526135647,7.3699328339255,6.99045119749031,7.283384390528,30641.7989266417,0.0,1.0
2010-05-06,10.99,11.175,10.5,11.08,36000,7.3166722533732,7.43983734590041,6.99045119749031,7.37659040649454,54073.7628117206,0.0,1.0
2010-05-07,10.75,10.99,10.12,10.9,35200,7.15689051171627,7.3166722533732,6.73746343986685,7.25675410025185,52872.1236381269,0.0,1.0
2010-05-10,10.6,10.95,10.26,10.95,17900,7.0570269231807,7.29004196309704,6.83066945583339,7.29004196309704,26886.6765091611,0.0,1.0
2010-05-11,10.57,10.74,10.1401,10.6,10000,7.03705420547358,7.15023293914724,6.75084516073062,7.0570269231807,15020.4896699224,0.0,1.0
2010-05-12,11.37,11.37,10.63,10.63,28700,7.56966001099665,7.56966001099665,7.07699964088781,7.07699964088781,43108.8053526773,0.0,1.0
2010-05-13,11.39,11.49,11.27,11.48,6400,7.58297515613473,7.64955088182512,7.50308428530627,7.64289330925608,9613.11338875034,0.0,1.0
2010-05-14,11.15,11.485,11.06,11.35,10800,7.42319341447781,7.6462220955406,7.36327526135647,7.55634486585858,16222.1288435162,0.0,1.0
2010-05-17,11.16,11.45,10.72,11.25,10100,7.42985098704685,7.62292059154896,7.13691779400916,7.48976914016819,15170.6945666216,0.0,1.0
2010-05-18,11.04,11.48,10.99,11.48,5100,7.34996011621839,7.64289330925608,7.3166722533732,7.64289330925608,7660.44973166043,0.0,1.0
2010-05-19,11.06,11.12,10.83,10.95,6900,7.36327526135647,7.40322069677069,7.21015109226858,7.29004196309704,10364.1378722465,0.0,1.0
2010-05-20,10.47,10.95,10.46,10.86,7500,6.9704784797832,7.29004196309704,6.96382090721416,7.2301238099757,11265.3672524418,0.0,1.0
2010-05-21,10.32,10.76,10.21,10.4,22400,6.87061489124762,7.16354808428531,6.7973815929882,6.92387547179993,33645.8968606262,0.0,1.0
2010-05-24,10.17,10.49,9.97,10.25,31700,6.77075130271205,6.98379362492128,6.63759985133128,6.82401188326435,47614.952253654,0.0,1.0
2010-05-25,10.0,10.1,9.53,9.77,53800,6.6575725690384,6.72414829472878,6.34466665829359,6.50444839995051,80810.2344241825,0.0,1.0
2010-05-26,10.06,11.0,9.52,9.98,112600,6.69751800445263,7.32332982594223,6.33800908572455,6.64425742390032,169130.713683326,0.0,1.0
2010-05-27,10.74,10.78,10.06,10.06,12600,7.15023293914724,7.17686322942339,6.69751800445263,6.69751800445263,18925.8169841022,0.0,1.0
2010-05-28,10.77,10.79,10.26,10.42,20500,7.17020565685435,7.18352080199243,6.83066945583339,6.93719061693801,30792.0038233409,0.0,1.0
2010-06-01,10.5,10.76,9.99,10.64,16800,6.99045119749031,7.16354808428531,6.65091499646936,7.08365721345685,25234.4226454697,0.0,1.0
2010-06-02,10.82,10.88,9.9,10.7,16200,7.20349351969954,7.24343895511377,6.59099684334801,7.12360264887108,24333.1932652743,0.0,1.0
2010-06-03,10.62,11.04,10.44,10.72,7600,7.07034206831877,7.34996011621839,6.95050576207608,7.13691779400916,11415.572149141,0.0,1.0
2010-06-04,10.1,10.57,9.76,10.44,12400,6.72414829472878,7.03705420547358,6.49779082738147,6.95050576207608,18625.4071907038,0.0,1.0
2010-06-07,10.04,10.23,9.87,10.0,15200,6.68420285931455,6.81069673812628,6.5710241256409,6.6575725690384,22831.1442982821,0.0,1.0
2010-06-08,10.51,10.6,9.93,9.98,7900,6.99710877005935,7.0570269231807,6.61096956105513,6.64425742390032,11866.1868392387,0.0,1.0
2010-06-09,10.35,10.68,10.26,10.62,6600,6.89058760895474,7.11028750373301,6.83066945583339,7.07034206831877,9913.52318214879,0.0,1.0
2010-06-10,10.88,10.88,10.4,10.54,26600,7.24343895511377,7.24343895511377,6.92387547179993,7.01708148776647,39954.5025219936,0.0,1.0
2010-06-11,10.27,10.75,10.16,10.7,7700,6.83732702840243,7.15689051171627,6.76409373014301,7.12360264887108,11565.7770458403,0.0,1.0
2010-06-14,11.0,11.0,10.24,10.32,6000,7.32332982594223,7.32332982594223,6.81735431069532,6.87061489124762,9012.29380195345,0.0,1.0
2010-06-15,10.85,10.98,10.71,10.98,19800,7.22346623740666,7.31001468080416,7.13026022144012,7.31001468080416,29740.5695464464,0.0,1.0
2010-06-16,10.36,10.75,10.36,10.75,3700,6.89724518152378,7.15689051171627,6.89724518152378,7.15689051171627,5557.58117787129,0.0,1.0
2010-06-17,10.21,10.34,10.14,10.32,2600,6.7973815929882,6.8839300363857,6.75077858500493,6.87061489124762,3905.32731417983,0.0,1.0
2010-06-18,10.26,10.53,10.24,10.25,22500,6.83066945583339,7.01042391519743,6.81735431069532,6.82401188326435,33796.1017573254,0.0,1.0
2010-06-21,10.1,10.4,10.06,10.37,4800,6.72414829472878,6.92387547179993,6.69751800445263,6.90390275409282,7209.83504156275,0.0,1.0
2010-06-22,10.11,10.26,9.94,10.11,7700,6.73080586729782,6.83066945583339,6.61762713362416,6.73080586729782,11565.7770458402,0.0,1.0
2010-06-23,10.24,10.49,10.06,10.06,6100,6.81735431069532,6.98379362492128,6.69751800445263,6.69751800445263,9162.49869865267,0.0,1.0
2010-06-24,9.95,10.25,9.5,10.25,16300,6.6242847061932,6.82401188326435,6.32469394058648,6.82401188326435,24483.3981619735,0.0,1.0
2010-06-25,10.41,10.41,9.7,10.0,227000,6.93053304436897,6.93053304436897,6.45784539196724,6.6575725690384,340965.115507239,0.0,1.0
2010-06-28,10.37,10.39,10.205,10.25,7100,6.90390275409282,6.91721789923089,6.79405280670368,6.82401188326435,10664.5476656449,0.0,1.0
2010-06-29,10.08,10.89,9.78,10.59,14000,6.7108331495907,7.25009652768281,6.51110597251955,7.05036935061166,21028.6855378914,0.0,1.0
2010-06-30,10.43,10.61,10.0,10.09,10400,6.94384818950705,7.06368449574974,6.6575725690384,6.71749072215974,15621.3092567193,0.0,1.0
2010-07-01,10.25,10.37,10.19,10.36,4100,6.82401188326435,6.90390275409282,6.78406644785012,6.89724518152378,6158.40076466819,0.0,1.0
2010-07-02,10.45,10.908,10.45,10.9,6900,6.95716333464512,7.26208015830708,6.95716333464512,7.25675410025185,10364.1378722465,0.0,1.0
2010-07-06,9.57,10.56,9.39,10.56,26100,6.37129694856974,7.03039663290455,6.25146064232705,7.03039663290455,39203.4780384975,0.0,1.0
2010-07-07,9.31,9.62,9.06,9.46,15800,6.19820006177475,6.40458481141494,6.03176074754879,6.29806365031032,23732.3736784774,0.0,1.0
2010-07-08,8.98,9.8,8.24,9.21,192000,5.97850016699648,6.52442111765763,5.48583979688764,6.13162433608436,288393.40166251,0.0,1.0
2010-07-09,9.25,9.27,8.91,8.91,8500,6.15825462636052,6.17156977149859,5.93189715901321,5.93189715901321,12767.416219434,0.0,1.0
2010-07-12,9.02,9.25,9.01,9.25,4500,6.00513045727263,6.15825462636052,5.99847288470359,6.15825462636052,6759.22035146509,0.0,1.0
2010-07-13,9.21,9.21,9.01,9.14,16000,6.13162433608436,6.13162433608436,5.99847288470359,6.08502132810109,24032.7834718759,0.0,1.0
2010-07-14,8.98,9.33,8.78,9.14,8800,5.97850016699648,6.21151520691282,5.84534871561571,6.08502132810109,13218.0309095317,0.0,1.0
2010-07-15,8.93,9.0,8.93,8.98,6100,5.94521230415129,5.99181531213456,5.94521230415129,5.97850016699648,9162.49869865267,0.0,1.0
2010-07-16,8.84,9.25,8.84,8.9,21500,5.88529415102994,6.15825462636052,5.88529415102994,5.92523958644417,32294.0527903332,0.0,1.0
2010-07-19,8.77,8.93,8.72,8.93,6200,5.83869114304667,5.94521230415129,5.80540328020148,5.94521230415129,9312.7035953519,0.0,1.0
2010-07-20,8.88,8.91,8.67,8.67,7300,5.9119244413061,5.93189715901321,5.77211541735629,5.77211541735629,10964.9574590433,0.0,1.0
2010-07-21,8.84,9.0,8.81,8.87,7700,5.88529415102994,5.99181531213456,5.86532143332283,5.90526686873706,11565.7770458403,0.0,1.0
2010-07-22,8.77,8.95,8.69,8.86,9900,5.83869114304667,5.95852744928936,5.78543056249436,5.89860929616802,14870.2847732232,0.0,1.0
2010-07-23,8.71,8.79,8.65,8.71,13300,5.79874570763244,5.85200628818475,5.75880027221821,5.79874570763244,19977.2512609968,0.0,1.0
2010-07-26,8.61,8.76,8.51,8.66,25500,5.73216998194206,5.83203357047763,5.66559425625167,5.76545784478725,38302.2486583021,0.0,1.0
2010-07-27,8.54,8.78,8.52,8.61,23400,5.68556697395879,5.84534871561571,5.67225182882071,5.73216998194206,35147.9458276184,0.0,1.0
2010-07-28,8.42,8.57,8.28,8.51,25200,5.60567610313033,5.7055396916659,5.51247008716379,5.66559425625167,37851.6339682045,0.0,1.0
2010-07-29,8.316,8.59,8.301,8.41,10200,5.53643734841233,5.71885483680398,5.52645098955877,5.59901853056129,15320.8994633209,0.0,1.0
2010-07-30,8.33,8.39,8.26,8.3,11000,5.54575795000898,5.58570338542321,5.49915494202571,5.52578523230187,16522.5386369147,0.0,1.0
2010-08-02,8.29,8.44,8.23,8.31,11100,5.51912765973283,5.61899124826841,5.4791822243186,5.53244280487091,16672.7435336139,0.0,1.0
2010-08-03,8.2,8.34,8.18,8.25,12900,5.45920950661148,5.55241552257802,5.44589436147341,5.49249736945668,19376.4316741999,0.0,1.0
2010-08-04,8.29,8.325,8.1901,8.2,19100,5.51912765973283,5.54242916372446,5.45261850976814,5.45920950661148,28689.1352695518,0.0,1.0
2010-08-05,8.5,8.63,8.23,8.23,15200,5.65893668368264,5.74548512708014,5.4791822243186,5.4791822243186,22831.144298282,0.0,1.0
2010-08-06,8.5,8.5408,8.42,8.42,13800,5.65893668368264,5.68609957976431,5.60567610313033,5.60567610313033,20728.2757444929,0.0,1.0
2010-08-09,8.52,8.57,8.48,8.57,32400,5.67225182882071,5.7055396916659,5.64562153854456,5.7055396916659,48666.3865305486,0.0,1.0
2010-08-10,8.43,8.51,8.4,8.48,17100,5.61233367569937,5.66559425625167,5.59236095799225,5.64562153854456,25685.0373355673,0.0,1.0
2010-08-11,8.1,8.44,8.1,8.44,16000,5.3926337809211,5.61899124826841,5.3926337809211,5.61899124826841,24032.7834718758,0.0,1.0
2010-08-12,7.9,8.13,7.9,8.0,13300,5.25948232954033,5.41260649862822,5.25948232954033,5.32605805523072,19977.2512609968,0.0,1.0
2010-08-13,7.61,7.87,7.53,7.86,8600,5.06641272503822,5.23950961183322,5.01315214448591,5.23285203926418,12917.6211161333,0.0,1.0
2010-08-16,7.85,7.9,7.61,7.61,10700,5.22619446669514,5.25948232954033,5.06641272503822,5.06641272503822,16071.923946817,0.0,1.0
2010-08-17,7.86,7.91,7.75,7.91,14900,5.23285203926418,5.26613990210937,5.15961874100476,5.26613990210937,22380.5296081844,0.0,1.0
2010-08-18,7.64,7.91,7.63,7.83,16400,5.08638544274533,5.26613990210937,5.0797278701763,5.21287932155706,24633.6030586728,0.0,1.0
2010-08-19,7.47,7.83,7.47,7.65,12500,4.97320670907168,5.21287932155706,4.97320670907168,5.09304301531437,18775.612087403,0.0,1.0
2010-08-20,7.5,7.63,7.4,7.47,17600,4.9931794267788,5.0797278701763,4.92660370108841,4.97320670907168,26436.0618190634,0.0,1.0
2010-08-23,7.73,8.05,7.69,7.8,36200,5.14630359586668,5.35934591807591,5.11967330559053,5.19290660384995,54374.1726051191,0.0,1.0
2010-08-24,7.72,7.98,7.7,7.7,17800,5.13964602329764,5.31274291009264,5.12633087815956,5.12633087815956,26736.4716124619,0.0,1.0
2010-08-25,7.89,7.93,7.64,7.67,37500,5.25282475697129,5.27945504724745,5.08638544274533,5.10635816045245,56326.8362622091,0.0,1.0
2010-08-26,8.13,8.22,7.92,7.93,4800,5.41260649862822,5.47252465174956,5.27279747467841,5.27945504724745,7209.83504156275,0.0,1.0
2010-08-27,8.44,8.5,8.14,8.22,26400,5.61899124826841,5.65893668368264,5.41926407119725,5.47252465174956,39654.0927285951,0.0,1.0
2010-08-30,8.04,8.65,8.04,8.47,12800,5.35268834550687,5.75880027221821,5.35268834550687,5.63896396597552,19226.2267775007,0.0,1.0
2010-08-31,8.03,8.08,8.0,8.02,5700,5.34603077293783,5.37931863578302,5.32605805523072,5.33937320036879,8561.67911185577,0.0,1.0
2010-09-01,8.05,8.11,8.0,8.08,27400,5.35934591807591,5.39929135349014,5.32605805523072,5.37931863578302,41156.1416955874,0.0,1.0
2010-09-02,8.09,8.14,8.01,8.14,9400,5.38597620835206,5.41926407119725,5.33271562779975,5.41926407119725,14119.2602897271,0.0,1.0
2010-09-03,8.17,8.2693,8.02,8.16,17400,5.43923678890437,5.50534648451492,5.33937320036879,5.43257921633533,26135.652025665,0.0,1.0
2010-09-07,8.25,8.65,8.13,8.17,56900,5.49249736945668,5.75880027221821,5.41260649862822,5.43923678890437,85466.5862218584,0.0,1.0
2010-09-08,8.1,8.32,8.1,8.3,10000,5.3926337809211,5.53910037743994,5.3926337809211,5.52578523230187,15020.4896699224,0.0,1.0
2010-09-09,8.27,8.38,8.17,8.2,9800,5.50581251459475,5.57904581285418,5.43923678890437,5.45920950661148,14720.079876524,0.0,1.0
2010-09-10,8.49,8.51,8.31,8.31,24300,5.6522791111136,5.66559425625167,5.53244280487091,5.53244280487091,36499.7898979114,0.0,1.0
2010-09-13,8.49,8.59,8.39,8.55,25300,5.6522791111136,5.71885483680398,5.58570338542321,5.69222454652783,38001.8388649037,0.0,1.0
2010-09-14,8.46,8.52,8.44,8.44,31900,5.63230639340648,5.67225182882071,5.61899124826841,5.61899124826841,47915.3620470525,0.0,1.0
2010-09-15,8.51,8.59,8.45,8.48,31300,5.66559425625167,5.71885483680398,5.62564882083744,5.64562153854456,47014.1326668572,0.0,1.0
2010-09-16,8.46,8.53,8.42,8.53,32200,5.63230639340648,5.67890940138975,5.60567610313033,5.67890940138975,48365.9767371502,0.0,1.0
2010-09-17,8.36,8.55,8.36,8.5,60200,5.5657306677161,5.69222454652783,5.5657306677161,5.65893668368264,90423.3478129329,0.0,1.0
2010-09-20,8.59,8.6,8.37,8.37,27500,5.71885483680398,5.72551240937302,5.57238824028514,5.57238824028514,41306.3465922866,0.0,1.0
2010-09-21,8.5,8.79,8.45,8.56,36300,5.65893668368264,5.85200628818475,5.62564882083744,5.69888211909687,54524.3775018183,0.0,1.0
2010-09-22,8.24,8.5187,8.1625,8.5,16800,5.48583979688764,5.67138634438674,5.43424360947759,5.65893668368264,25234.4226454696,0.0,1.0
2010-09-23,8.31,8.5,8.18,8.18,29800,5.53244280487091,5.65893668368264,5.44589436147341,5.44589436147341,44761.0592163687,0.0,1.0
2010-09-24,8.41,8.48,7.95,8.05,37400,5.59901853056129,5.64562153854456,5.29277019238552,5.35934591807591,56176.6313655098,0.0,1.0
2010-09-27,8.51,8.58,8.42,8.5,296600,5.66559425625167,5.71219726423494,5.60567610313033,5.65893668368264,445507.723609899,0.0,1.0
2010-09-28,9.16,9.26,8.55,8.59,17900,6.09833647323917,6.16491219892955,5.69222454652783,5.71885483680398,26886.6765091611,0.0,1.0
2010-09-29,9.2,9.26,9.14,9.17,16300,6.12496676351532,6.16491219892955,6.08502132810109,6.10499404580821,24483.3981619735,0.0,1.0
2010-09-30,9.35,9.37,9.05,9.37,26900,6.2248303520509,6.23814549718898,6.02510317497975,6.23814549718898,40405.1172120913,0.0,1.0
2010-10-01,9.39,9.46,9.27,9.38,7600,6.25146064232705,6.29806365031032,6.17156977149859,6.24480306975802,11415.572149141,0.0,1.0
2010-10-04,9.04,9.522,9.04,9.45,14500,6.01844560241071,6.33934060023836,6.01844560241071,6.29140607774128,21779.7100213875,0.0,1.0
2010-10-05,9.74,9.75,9.13,9.13,18600,6.4844756822434,6.49113325481244,6.07836375553206,6.07836375553206,27938.1107860557,0.0,1.0
2010-10-06,9.7,9.96,9.67,9.74,22500,6.45784539196724,6.63094227876224,6.43787267426013,6.4844756822434,33796.1017573254,0.0,1.0
2010-10-07,9.67,10.05,9.66,9.8,9700,6.43787267426013,6.69086043188359,6.43121510169109,6.52442111765763,14569.8749798247,0.0,1.0
2010-10-08,10.14,10.18,9.57,9.67,8700,6.75077858500493,6.77740887528109,6.37129694856974,6.43787267426013,13067.8260128325,0.0,1.0
2010-10-11,9.84,10.19,9.8,10.17,8100,6.55105140793378,6.78406644785012,6.52442111765763,6.77075130271205,12166.5966326372,0.0,1.0
2010-10-12,9.94,10.07,9.75,9.75,13900,6.61762713362416,6.70417557702166,6.49113325481244,6.49113325481244,20878.4806411922,0.0,1.0
2010-10-13,9.95,10.17,9.77,10.0,23100,6.6242847061932,6.77075130271205,6.50444839995051,6.6575725690384,34697.3311375208,0.0,1.0
2010-10-14,10.18,10.46,10.11,10.2,14300,6.77740887528109,6.96382090721416,6.73080586729782,6.79072402041916,21479.300227989,0.0,1.0
2010-10-15,10.01,10.42,9.94,10.42,20600,6.66423014160743,6.93719061693801,6.61762713362416,6.93719061693801,30942.2087200402,0.0,1.0
2010-10-18,10.06,10.08,9.76,10.04,9600,6.69751800445263,6.7108331495907,6.49779082738147,6.68420285931455,14419.6700831255,0.0,1.0
2010-10-19,9.93,10.0199,9.895,10.0,6900,6.61096956105513,6.67082113845078,6.58766805706349,6.6575725690384,10364.1378722465,0.0,1.0
2010-10-20,9.95,10.29,9.91,10.0,9200,6.6242847061932,6.85064217354051,6.59765441591705,6.6575725690384,13818.8504963286,0.0,1.0
2010-10-21,9.51,10.2,9.3,10.19,9400,6.33135151315551,6.79072402041916,6.19154248920571,6.78406644785012,14119.2602897271,0.0,1.0
2010-10-22,9.36,9.55,9.28,9.49,14800,6.23148792461994,6.35798180343167,6.17822734406763,6.31803636801744,22230.3247114852,0.0,1.0
2010-10-25,9.1,9.61,8.969,9.61,10100,6.05839103782494,6.3979272388459,5.97117683717054,6.3979272388459,15170.6945666216,0.0,1.0
2010-10-26,8.61,9.04,8.57,8.97,21400,5.73216998194206,6.01844560241071,5.7055396916659,5.97184259442744,32143.8478936339,0.0,1.0
2010-10-27,8.33,8.54,8.2,8.54,37900,5.54575795000898,5.68556697395879,5.45920950661148,5.68556697395879,56927.655849006,0.0,1.0
2010-10-28,8.25,8.41,8.19,8.32,22100,5.49249736945668,5.59901853056129,5.45255193404244,5.53910037743994,33195.2821705285,0.0,1.0
2010-10-29,8.47,8.53,8.27,8.27,43200,5.63896396597552,5.67890940138975,5.50581251459475,5.50581251459475,64888.5153740648,0.0,1.0
2010-11-01,8.47,8.62,8.3702,8.5099,14300,5.63896396597552,5.7388275545111,5.57252139173652,5.66552768052598,21479.300227989,0.0,1.0
2010-11-02,9.14,9.15,8.6,8.6,24900,6.08502132810109,6.09167890067013,5.72551240937302,5.72551240937302,37401.0192781068,0.0,1.0
2010-11-03,9.32,9.32,9.11,9.11,3700,6.20485763434378,6.20485763434378,6.06504861039398,6.06504861039398,5557.5811778713,0.0,1.0
2010-11-04,9.82,9.85,9.44,9.44,18300,6.5377362627957,6.55770898050282,6.28474850517224,6.28474850517224,27487.496095958,0.0,1.0
2010-11-05,9.93,10.0,9.8,9.86,8400,6.61096956105513,6.6575725690384,6.52442111765763,6.56436655307186,12617.2113227348,0.0,1.0
2010-11-08,9.75,9.87,9.62,9.8,10200,6.49113325481244,6.5710241256409,6.40458481141494,6.52442111765763,15320.8994633208,0.0,1.0
2010-11-09,9.97,10.01,9.79,9.79,8200,6.63759985133128,6.66423014160743,6.51776354508859,6.51776354508859,12316.8015293364,0.0,1.0
2010-11-10,10.01,10.11,9.901,9.95,14300,6.66423014160743,6.73080586729782,6.59166260060491,6.6242847061932,21479.3002279891,0.0,1.0
2010-11-11,9.27,9.96,8.62,9.93,34300,6.17156977149859,6.63094227876224,5.7388275545111,6.61096956105513,51520.2795678339,0.0,1.0
2010-11-12,8.75,9.58,8.75,9.18,18300,5.8253759979086,6.37795452113878,5.8253759979086,6.11165161837725,27487.496095958,0.0,1.0
2010-11-15,8.69,9.25,8.65,8.77,17100,5.78543056249436,6.15825462636052,5.75880027221821,5.83869114304667,25685.0373355673,0.0,1.0
2010-11-16,8.31,8.82,8.28,8.42,52900,5.53244280487091,5.87197900589186,5.51247008716379,5.60567610313033,79458.3903538895,0.0,1.0
2010-11-17,8.31,8.87,7.98,8.21,42400,5.53244280487091,5.90526686873706,5.31274291009264,5.46586707918052,63686.876200471,0.0,1.0
2010-11-18,8.94,9.02,8.37,8.48,55400,5.95186987672033,6.00513045727263,5.57238824028514,5.64562153854456,83213.5127713701,0.0,1.0
2010-11-19,9.13,9.3999,8.9,8.93,28000,6.07836375553206,6.2580516391704,5.92523958644417,5.94521230415129,42057.3710757827,0.0,1.0
2010-11-22,8.72,9.29,8.63,9.07,11800,5.80540328020148,6.18488491663667,5.74548512708014,6.03841832011782,17724.1778105084,0.0,1.0
2010-11-23,8.89,8.97,8.62,8.62,23500,5.91858201387513,5.97184259442744,5.7388275545111,5.7388275545111,35298.1507243177,0.0,1.0
2010-11-24,8.7,8.91,8.64,8.91,12900,5.7920881350634,5.93189715901321,5.75214269964917,5.93189715901321,19376.4316741999,0.0,1.0
2010-11-26,8.54,8.61,8.42,8.6,3100,5.68556697395879,5.73216998194206,5.60567610313033,5.72551240937302,4656.35179767595,0.0,1.0
2010-11-29,8.94,9.0,8.79,8.98,16400,5.95186987672033,5.99181531213456,5.85200628818475,5.97850016699648,24633.6030586727,0.0,1.0
2010-11-30,8.52,8.89,8.5,8.76,204900,5.67225182882071,5.91858201387513,5.65893668368264,5.83203357047763,307769.83333671,0.0,1.0
2010-12-01,8.36,8.72,8.35,8.5,62100,5.5657306677161,5.80540328020148,5.55907309514706,5.65893668368264,93277.2408502181,0.0,1.0
2010-12-02,8.43,8.47,8.15,8.4,44400,5.61233367569937,5.63896396597552,5.42592164376629,5.59236095799225,66690.9741344555,0.0,1.0
2010-12-03,8.77,8.84,8.11,8.11,16500,5.83869114304667,5.88529415102994,5.39929135349014,5.39929135349014,24783.807955372,0.0,1.0
2010-12-06,8.47,8.77,8.36,8.77,20200,5.63896396597552,5.83869114304667,5.5657306677161,5.83869114304667,30341.3891332433,0.0,1.0
2010-12-07,8.74,8.8,8.41,8.51,14900,5.81871842533956,5.85866386075379,5.59901853056129,5.66559425625167,22380.5296081844,0.0,1.0
2010-12-08,9.42,9.55,8.74,8.74,14100,6.27143336003417,6.35798180343167,5.81871842533956,5.81871842533956,21178.8904345906,0.0,1.0
2010-12-09,9.0,9.4,8.87,9.4,17500,5.99181531213456,6.25811821489609,5.90526686873706,6.25811821489609,26285.8569223642,0.0,1.0
2010-12-10,8.98,9.02,8.75,9.02,17900,5.97850016699648,6.00513045727263,5.8253759979086,6.00513045727263,26886.6765091611,0.0,1.0
2010-12-13,9.21,9.28,8.9,8.9,9600,6.13162433608436,6.17822734406763,5.92523958644417,5.92523958644417,14419.6700831255,0.0,1.0
2010-12-14,9.26,9.45,9.121,9.27,14800,6.16491219892955,6.29140607774128,6.07237194021992,6.17156977149859,22230.3247114852,0.0,1.0
2010-12-15,9.0,9.77,8.92,9.77,13900,5.99181531213456,6.50444839995051,5.93855473158225,6.50444839995051,20878.4806411921,0.0,1.0
2010-12-16,9.01,9.01,8.82,8.99,11100,5.99847288470359,5.99847288470359,5.87197900589186,5.98515773956552,16672.7435336139,0.0,1.0
2010-12-17,8.91,8.93,8.66,8.67,25900,5.93189715901321,5.94521230415129,5.76545784478725,5.77211541735629,38903.068245099,0.0,1.0
2010-12-20,8.82,9.03,8.69,9.03,11700,5.87197900589186,6.01178802984167,5.78543056249436,6.01178802984167,17573.9729138092,0.0,1.0
2010-12-21,8.74,8.8,8.46,8.8,20000,5.81871842533956,5.85866386075379,5.63230639340648,5.85866386075379,30040.9793398448,0.0,1.0
2010-12-22,8.6,8.78,8.55,8.75,20300,5.72551240937302,5.84534871561571,5.69222454652783,5.8253759979086,30491.5940299425,0.0,1.0
2010-12-23,9.46,9.68,8.6,8.75,23000,6.29806365031032,6.44453024682917,5.72551240937302,5.8253759979086,34547.1262408215,0.0,1.0
2010-12-27,9.41,9.64,9.32,9.55,7200,6.26477578746513,6.41789995655301,6.20485763434378,6.35798180343167,10814.7525623441,0.0,1.0
2010-12-28,8.99,9.48,8.94,9.44,14300,5.98515773956552,6.3113787954484,5.95186987672033,6.28474850517224,21479.300227989,0.0,1.0
2010-12-29,9.08,9.15,8.99,9.15,9100,6.04507589268686,6.09167890067013,5.98515773956552,6.09167890067013,13668.6455996294,0.0,1.0
2010-12-30,9.11,9.1864,9.0,9.12,9200,6.06504861039398,6.11591246482143,5.99181531213456,6.07170618296302,13818.8504963286,0.0,1.0
2010-12-31,9.27,9.38,9.055,9.11,12000,6.17156977149859,6.24480306975802,6.02843196126427,6.06504861039398,18024.5876039069,0.0,1.0
2011-01-03,9.32,9.449,9.22,9.31,10600,6.20485763434378,6.29074032048438,6.1382819086534,6.19820006177475,15921.7190501178,0.0,1.0
2011-01-04,9.68,9.75,9.27,9.35,15200,6.44453024682917,6.49113325481244,6.17156977149859,6.2248303520509,22831.144298282,0.0,1.0
2011-01-05,9.74,9.85,9.33,9.6,14800,6.4844756822434,6.55770898050282,6.21151520691282,6.39126966627686,22230.3247114852,0.0,1.0
2011-01-06,10.01,10.02,9.7,9.7,5900,6.66423014160743,6.67088771417647,6.45784539196724,6.45784539196724,8862.08890525423,0.0,1.0
2011-01-07,9.95,9.97,9.8,9.97,11100,6.6242847061932,6.63759985133128,6.52442111765763,6.63759985133128,16672.7435336139,0.0,1.0
2011-01-10,9.87,10.19,9.83,9.95,13000,6.5710241256409,6.78406644785012,6.54439383536474,6.6242847061932,19526.6365708991,0.0,1.0
2011-01-11,9.96,10.41,9.89,10.23,9700,6.63094227876224,6.93053304436897,6.58433927077897,6.81069673812628,14569.8749798247,0.0,1.0
2011-01-12,9.95,10.05,9.93,10.05,6600,6.6242847061932,6.69086043188359,6.61096956105513,6.69086043188359,9913.52318214879,0.0,1.0
2011-01-13,9.59,10.0,9.53,9.99,11100,6.38461209370782,6.6575725690384,6.34466665829359,6.65091499646936,16672.7435336139,0.0,1.0
2011-01-14,9.79,9.899,9.5801,9.75,15500,6.51776354508859,6.59033108609111,6.37802109686447,6.49113325481244,23281.7589883797,0.0,1.0
2011-01-18,9.78,10.06,9.73,9.79,14600,6.51110597251955,6.69751800445263,6.47781810967436,6.51776354508859,21929.9149180867,0.0,1.0
2011-01-19,9.5,9.87,9.47,9.87,20800,6.32469394058648,6.5710241256409,6.30472122287936,6.5710241256409,31242.6185134386,0.0,1.0
2011-01-20,9.51,9.6,9.47,9.5,22700,6.33135151315551,6.39126966627686,6.30472122287936,6.32469394058648,34096.5115507239,0.0,1.0
2011-01-21,9.48,9.77,9.45,9.53,17500,6.3113787954484,6.50444839995051,6.29140607774128,6.34466665829359,26285.8569223642,0.0,1.0
2011-01-24,9.26,9.48,9.14,9.47,23800,6.16491219892955,6.3113787954484,6.08502132810109,6.30472122287936,35748.7654144153,0.0,1.0
2011-01-25,9.28,9.3,9.16,9.23,8700,6.17822734406763,6.19154248920571,6.09833647323917,6.14493948122244,13067.8260128325,0.0,1.0
2011-01-26,9.75,9.79,9.25,9.25,12300,6.49113325481244,6.51776354508859,6.15825462636052,6.15825462636052,18475.2022940045,0.0,1.0
2011-01-27,9.6,9.96,9.58,9.96,10600,6.39126966627686,6.63094227876224,6.37795452113878,6.63094227876224,15921.7190501178,0.0,1.0
2011-01-28,9.0,9.64,9.0,9.64,18300,5.99181531213456,6.41789995655301,5.99181531213456,6.41789995655301,27487.496095958,0.0,1.0
2011-01-31,9.27,9.6,9.0,9.0,21700,6.17156977149859,6.39126966627686,5.99181531213456,5.99181531213456,32594.4625837316,0.0,1.0
2011-02-01,9.61,9.65,9.32,9.37,11800,6.3979272388459,6.42455752912205,6.20485763434378,6.23814549718898,17724.1778105084,0.0,1.0
2011-02-02,9.49,9.61,9.49,9.61,14600,6.31803636801744,6.3979272388459,6.31803636801744,6.3979272388459,21929.9149180867,0.0,1.0
2011-02-03,9.36,9.49,9.28,9.45,5100,6.23148792461994,6.31803636801744,6.17822734406763,6.29140607774128,7660.44973166042,0.0,1.0
2011-02-04,9.4,9.41,9.27,9.4,9000,6.25811821489609,6.26477578746513,6.17156977149859,6.25811821489609,13518.4407029302,0.0,1.0
2011-02-07,9.39,9.6,8.6901,9.41,9100,6.25146064232705,6.39126966627686,5.78549713822006,6.26477578746513,13668.6455996294,0.0,1.0
2011-02-08,9.47,9.47,9.28,9.35,7500,6.30472122287936,6.30472122287936,6.17822734406763,6.2248303520509,11265.3672524418,0.0,1.0
2011-02-09,9.4,9.4292,9.32,9.35,5000,6.25811821489609,6.27755832679768,6.20485763434378,6.2248303520509,7510.24483496121,0.0,1.0
2011-02-10,9.38,9.5,9.29,9.36,8700,6.24480306975802,6.32469394058648,6.18488491663667,6.23148792461994,13067.8260128325,0.0,1.0
2011-02-11,9.5,9.5,9.2301,9.4,9000,6.32469394058648,6.32469394058648,6.14500605694813,6.25811821489609,13518.4407029302,0.0,1.0
2011-02-14,9.45,9.5,9.4,9.5,5100,6.29140607774128,6.32469394058648,6.25811821489609,6.32469394058648,7660.44973166043,0.0,1.0
2011-02-15,9.26,9.4,9.18,9.4,10200,6.16491219892955,6.25811821489609,6.11165161837725,6.25811821489609,15320.8994633209,0.0,1.0
2011-02-16,9.29,9.4,9.2101,9.25,5500,6.18488491663667,6.25811821489609,6.13169091181005,6.15825462636052,8261.26931845732,0.0,1.0
2011-02-17,9.3,9.3,9.15,9.24,12000,6.19154248920571,6.19154248920571,6.09167890067013,6.15159705379148,18024.5876039069,0.0,1.0
2011-02-18,9.23,9.3,9.19,9.29,17200,6.14493948122244,6.19154248920571,6.11830919094628,6.18488491663667,25835.2422322665,0.0,1.0
2011-02-22,9.07,9.24,9.07,9.19,21800,6.03841832011782,6.15159705379148,6.03841832011782,6.11830919094628,32744.6674804309,0.0,1.0
2011-02-23,8.84,9.11,8.79,9.07,12200,5.88529415102994,6.06504861039398,5.85200628818475,6.03841832011782,18324.9973973053,0.0,1.0
2011-02-24,8.53,8.8,8.2,8.8,33900,5.67890940138975,5.85866386075379,5.45920950661148,5.85866386075379,50919.459981037,0.0,1.0
2011-02-25,8.79,8.89,8.578,8.67,11700,5.85200628818475,5.91858201387513,5.71086574972114,5.77211541735629,17573.9729138092,0.0,1.0
2011-02-28,9.0,9.0,8.91,8.9712,10000,5.99181531213456,5.99181531213456,5.93189715901321,5.97264150313572,15020.4896699224,0.0,1.0
2011-03-01,8.67,9.04,8.61,9.0,24300,5.77211541735629,6.01844560241071,5.73216998194206,5.99181531213456,36499.7898979114,0.0,1.0
2011-03-02,8.7,8.7,8.55,8.69,12200,5.7920881350634,5.7920881350634,5.69222454652783,5.78543056249436,18324.9973973053,0.0,1.0
2011-03-03,8.73,8.825,8.67,8.7,8800,5.81206085277052,5.87530779217638,5.77211541735629,5.7920881350634,13218.0309095317,0.0,1.0
2011-03-04,8.68,8.7,8.6,8.7,6900,5.77877298992533,5.7920881350634,5.72551240937302,5.7920881350634,10364.1378722465,0.0,1.0
2011-03-07,8.61,8.79,8.6,8.78,10200,5.73216998194206,5.85200628818475,5.72551240937302,5.84534871561571,15320.8994633209,0.0,1.0
2011-03-08,8.67,8.87,8.6,8.6,6700,5.77211541735629,5.90526686873706,5.72551240937302,5.72551240937302,10063.728078848,0.0,1.0
2011-03-09,8.55,8.66,8.5,8.66,10700,5.69222454652783,5.76545784478725,5.65893668368264,5.76545784478725,16071.923946817,0.0,1.0
2011-03-10,8.37,8.56,8.37,8.5,22100,5.57238824028514,5.69888211909687,5.57238824028514,5.65893668368264,33195.2821705285,0.0,1.0
2011-03-11,8.39,8.51,8.31,8.31,15900,5.58570338542321,5.66559425625167,5.53244280487091,5.53244280487091,23882.5785751766,0.0,1.0
2011-03-14,8.45,8.56,8.37,8.44,8800,5.62564882083744,5.69888211909687,5.57238824028514,5.61899124826841,13218.0309095317,0.0,1.0
2011-03-15,8.36,8.54,8.34,8.54,10500,5.5657306677161,5.68556697395879,5.55241552257802,5.68556697395879,15771.5141534185,0.0,1.0
2011-03-16,8.32,9.29,8.25,8.35,54600,5.53910037743994,6.18488491663667,5.49249736945668,5.55907309514706,82011.8735977764,0.0,1.0
2011-03-17,8.32,8.45,8.26,8.45,16300,5.53910037743994,5.62564882083744,5.49915494202571,5.62564882083744,24483.3981619735,0.0,1.0
2011-03-18,8.4,8.4,8.21,8.32,19000,5.59236095799225,5.59236095799225,5.46586707918052,5.53910037743994,28538.9303728526,0.0,1.0
2011-03-21,8.55,8.65,8.4,8.46,15400,5.69222454652783,5.75880027221821,5.59236095799225,5.63230639340648,23131.5540916805,0.0,1.0
2011-03-22,8.64,8.69,8.55,8.58,3700,5.75214269964917,5.78543056249436,5.69222454652783,5.71219726423494,5557.5811778713,0.0,1.0
2011-03-23,8.61,8.71,8.52,8.61,4400,5.73216998194206,5.79874570763244,5.67225182882071,5.73216998194206,6609.01545476586,0.0,1.0
2011-03-24,8.66,8.79,8.61,8.66,8200,5.76545784478725,5.85200628818475,5.73216998194206,5.76545784478725,12316.8015293364,0.0,1.0
2011-03-25,8.59,8.68,8.5,8.68,25700,5.71885483680398,5.77877298992533,5.65893668368264,5.77877298992533,38602.6584517006,0.0,1.0
2011-03-28,8.56,8.8,8.52,8.71,14100,5.69888211909687,5.85866386075379,5.67225182882071,5.79874570763244,21178.8904345906,0.0,1.0
2011-03-29,8.51,8.61,8.46,8.58,10500,5.66559425625167,5.73216998194206,5.63230639340648,5.71219726423494,15771.5141534185,0.0,1.0
2011-03-30,8.63,8.7499,8.45,8.56,34400,5.74548512708014,5.82530942218291,5.62564882083744,5.69888211909687,51670.484464533,0.0,1.0
2011-03-31,8.56,8.69,8.56,8.58,21100,5.69888211909687,5.78543056249436,5.69888211909687,5.71219726423494,31693.2332035363,0.0,1.0
2011-04-01,8.76,8.81,8.69,8.7,13100,5.83203357047763,5.86532143332283,5.78543056249436,5.7920881350634,19676.8414675984,0.0,1.0
2011-04-04,8.78,8.95,8.73,8.76,11000,5.84534871561571,5.95852744928936,5.81206085277052,5.83203357047763,16522.5386369146,0.0,1.0
2011-04-05,8.97,8.98,8.78,8.78,8500,5.97184259442744,5.97850016699648,5.84534871561571,5.84534871561571,12767.416219434,0.0,1.0
2011-04-06,9.32,9.39,8.93,9.2,8300,6.20485763434378,6.25146064232705,5.94521230415129,6.12496676351532,12467.0064260356,0.0,1.0
2011-04-07,9.45,9.58,9.4,9.55,14600,6.29140607774128,6.37795452113878,6.25811821489609,6.35798180343167,21929.9149180867,0.0,1.0
2011-04-08,9.04,9.55,9.025,9.55,13200,6.01844560241071,6.35798180343167,6.00845924355715,6.35798180343167,19827.0463642976,0.0,1.0
2011-04-11,8.88,9.1,8.88,9.09,6600,5.9119244413061,6.05839103782494,5.9119244413061,6.0517334652559,9913.52318214878,0.0,1.0
2011-04-12,8.89,9.01,8.872,8.89,12600,5.91858201387513,5.99847288470359,5.90659838325086,5.91858201387513,18925.8169841022,0.0,1.0
2011-04-13,9.01,9.08,8.92,8.97,15600,5.99847288470359,6.04507589268686,5.93855473158225,5.97184259442744,23431.963885079,0.0,1.0
2011-04-14,8.7,8.99,8.7,8.88,13300,5.7920881350634,5.98515773956552,5.7920881350634,5.9119244413061,19977.2512609968,0.0,1.0
2011-04-15,8.69,8.81,8.62,8.62,35300,5.78543056249436,5.86532143332283,5.7388275545111,5.7388275545111,53022.3285348261,0.0,1.0
2011-04-18,8.68,8.97,8.51,8.57,21900,5.77877298992533,5.97184259442744,5.66559425625167,5.7055396916659,32894.8723771301,0.0,1.0
2011-04-19,8.6,8.733,8.5,8.73,23800,5.72551240937302,5.81405812454123,5.65893668368264,5.81206085277052,35748.7654144153,0.0,1.0
2011-04-20,9.16,9.22,8.631,8.68,31100,6.09833647323917,6.1382819086534,5.74615088433704,5.77877298992533,46713.7228734587,0.0,1.0
2011-04-21,9.52,9.6,9.22,9.22,12500,6.33800908572455,6.39126966627686,6.1382819086534,6.1382819086534,18775.612087403,0.0,1.0
2011-04-25,9.47,9.53,9.45,9.53,6600,6.30472122287936,6.34466665829359,6.29140607774128,6.34466665829359,9913.52318214879,0.0,1.0
2011-04-26,9.5,9.57,9.45,9.47,5500,6.32469394058648,6.37129694856974,6.29140607774128,6.30472122287936,8261.26931845732,0.0,1.0
2011-04-27,9.43,9.6,9.35,9.49,5400,6.27809093260321,6.39126966627686,6.2248303520509,6.31803636801744,8111.0644217581,0.0,1.0
2011-04-28,9.49,9.6,9.3,9.34,15300,6.31803636801744,6.39126966627686,6.19154248920571,6.21817277948186,22981.3491949813,0.0,1.0
2011-04-29,9.4,9.52,9.31,9.52,10000,6.25811821489609,6.33800908572455,6.19820006177475,6.33800908572455,15020.4896699224,0.0,1.0
2011-05-02,9.08,9.4,9.08,9.4,8900,6.04507589268686,6.25811821489609,6.04507589268686,6.25811821489609,13368.2358062309,0.0,1.0
2011-05-03,9.14,9.21,9.08,9.08,9300,6.08502132810109,6.13162433608436,6.04507589268686,6.04507589268686,13969.0553930278,0.0,1.0
2011-05-04,9.08,9.23,9.08,9.2,21000,6.04507589268686,6.14493948122244,6.04507589268686,6.12496676351532,31543.0283068371,0.0,1.0
2011-05-05,9.43,9.58,9.08,9.08,14800,6.27809093260321,6.37795452113878,6.04507589268686,6.04507589268686,22230.3247114852,0.0,1.0
2011-05-06,9.52,9.6,9.45,9.49,13500,6.33800908572455,6.39126966627686,6.29140607774128,6.31803636801744,20277.6610543953,0.0,1.0
2011-05-09,9.52,9.77,9.5,9.56,10800,6.33800908572455,6.50444839995051,6.32469394058648,6.36463937600071,16222.1288435162,0.0,1.0
2011-05-10,9.78,9.92,9.65,9.65,11800,6.51110597251955,6.60431198848609,6.42455752912205,6.42455752912205,17724.1778105084,0.0,1.0
2011-05-11,9.51,9.6,9.5,9.6,12100,6.33135151315551,6.39126966627686,6.32469394058648,6.39126966627686,18174.7925006061,0.0,1.0
2011-05-12,9.61,9.62,9.44,9.5,7500,6.3979272388459,6.40458481141494,6.28474850517224,6.32469394058648,11265.3672524418,0.0,1.0
2011-05-13,9.5,9.72,9.4809,9.61,6900,6.32469394058648,6.47116053710532,6.31197797697961,6.3979272388459,10364.1378722465,0.0,1.0
2011-05-16,9.35,9.76,9.35,9.58,18000,6.2248303520509,6.49779082738147,6.2248303520509,6.37795452113878,27036.8814058603,0.0,1.0
2011-05-17,9.48,9.62,9.34,9.35,24100,6.3113787954484,6.40458481141494,6.21817277948186,6.2248303520509,36199.380104513,0.0,1.0
2011-05-18,9.45,9.56,9.37,9.56,9800,6.29140607774128,6.36463937600071,6.23814549718898,6.36463937600071,14720.079876524,0.0,1.0
2011-05-19,9.4,9.5,9.38,9.48,10100,6.25811821489609,6.32469394058648,6.24480306975802,6.3113787954484,15170.6945666216,0.0,1.0
2011-05-20,9.78,9.95,9.22,9.34,24400,6.51110597251955,6.6242847061932,6.1382819086534,6.21817277948186,36649.9947946107,0.0,1.0
2011-05-23,9.59,9.77,9.58,9.66,6600,6.38461209370782,6.50444839995051,6.37795452113878,6.43121510169109,9913.52318214879,0.0,1.0
2011-05-24,9.44,9.73,9.39,9.55,19000,6.28474850517224,6.47781810967436,6.25146064232705,6.35798180343167,28538.9303728526,0.0,1.0
2011-05-25,9.68,9.79,9.52,9.56,8600,6.44453024682917,6.51776354508859,6.33800908572455,6.36463937600071,12917.6211161333,0.0,1.0
2011-05-26,9.89,9.98,9.55,9.66,6100,6.58433927077897,6.64425742390032,6.35798180343167,6.43121510169109,9162.49869865267,0.0,1.0
2011-05-27,9.76,9.95,9.76,9.89,6000,6.49779082738147,6.6242847061932,6.49779082738147,6.58433927077897,9012.29380195345,0.0,1.0
2011-05-31,9.77,9.979,9.66,9.85,35200,6.50444839995051,6.64359166664341,6.43121510169109,6.55770898050282,52872.1236381269,0.0,1.0
2011-06-01,9.05,9.77,9.05,9.77,28400,6.02510317497975,6.50444839995051,6.02510317497975,6.50444839995051,42658.1906625796,0.0,1.0
2011-06-02,9.07,9.15,9.01,9.04,6700,6.03841832011782,6.09167890067013,5.99847288470359,6.01844560241071,10063.728078848,0.0,1.0
2011-06-03,8.95,9.2,8.95,9.01,14100,5.95852744928936,6.12496676351532,5.95852744928936,5.99847288470359,21178.8904345906,0.0,1.0
2011-06-06,8.91,9.03,8.91,8.97,13500,5.93189715901321,6.01178802984167,5.93189715901321,5.97184259442744,20277.6610543953,0.0,1.0
2011-06-07,9.03,9.0617,8.91,9.02,3900,6.01178802984167,6.03289253488552,5.93189715901321,6.00513045727263,5857.99097126974,0.0,1.0
2011-06-08,9.01,9.27,8.96,8.97,5800,5.99847288470359,6.17156977149859,5.9651850218584,5.97184259442744,8711.884008555,0.0,1.0
2011-06-09,9.08,9.42,8.93,8.97,10200,6.04507589268686,6.27143336003417,5.94521230415129,5.97184259442744,15320.8994633209,0.0,1.0
2011-06-10,8.95,9.13,8.95,8.99,7400,5.95852744928936,6.07836375553206,5.95852744928936,5.98515773956552,11115.1623557426,0.0,1.0
2011-06-13,9.81,10.06,8.96,8.96,69500,6.53107869022667,6.69751800445263,5.9651850218584,5.9651850218584,104392.403205961,0.0,1.0
2011-06-14,9.9,10.05,9.81,9.97,10900,6.59099684334801,6.69086043188359,6.53107869022667,6.63759985133128,16372.3337402154,0.0,1.0
2011-06-15,9.4,9.85,9.4,9.82,18000,6.25811821489609,6.55770898050282,6.25811821489609,6.5377362627957,27036.8814058603,0.0,1.0
2011-06-16,9.52,9.57,9.4,9.45,5400,6.33800908572455,6.37129694856974,6.25811821489609,6.29140607774128,8111.0644217581,0.0,1.0
2011-06-17,9.9,9.9,9.54,9.54,37800,6.59099684334801,6.59099684334801,6.35132423086263,6.35132423086263,56777.4509523067,0.0,1.0
2011-06-20,9.89,9.92,9.74,9.87,5300,6.58433927077897,6.60431198848609,6.4844756822434,6.5710241256409,7960.85952505888,0.0,1.0
2011-06-21,10.01,10.01,9.72,9.91,13000,6.66423014160743,6.66423014160743,6.47116053710532,6.59765441591705,19526.6365708991,0.0,1.0
2011-06-22,9.89,10.0,9.88,9.9,5200,6.58433927077897,6.6575725690384,6.57768169820994,6.59099684334801,7810.65462835966,0.0,1.0
2011-06-23,9.64,9.83,9.53,9.83,11400,6.41789995655301,6.54439383536474,6.34466665829359,6.54439383536474,17123.3582237116,0.0,1.0
2011-06-24,10.5,10.5,9.47,9.68,185300,6.99045119749031,6.99045119749031,6.30472122287936,6.44453024682917,278329.673583662,0.0,1.0
2011-06-27,10.27,10.3,10.05,10.22,37500,6.83732702840243,6.85729974610955,6.69086043188359,6.80403916555724,56326.836262209,0.0,1.0
2011-06-28,10.3,10.34,10.18,10.31,31700,6.85729974610955,6.8839300363857,6.77740887528109,6.86395731867859,47614.952253654,0.0,1.0
2011-06-29,10.06,10.31,9.97,10.31,12000,6.69751800445263,6.86395731867859,6.63759985133128,6.86395731867859,18024.5876039069,0.0,1.0
2011-06-30,10.14,10.31,10.0001,10.1,23600,6.75077858500493,6.86395731867859,6.65763914476409,6.72414829472878,35448.3556210169,0.0,1.0
2011-07-01,10.42,10.49,10.13,10.13,21400,6.93719061693801,6.98379362492128,6.74412101243589,6.74412101243589,32143.8478936339,0.0,1.0
2011-07-05,10.39,10.47,10.2408,10.44,6500,6.91721789923089,6.9704784797832,6.81788691650084,6.95050576207608,9763.31828544957,0.0,1.0
2011-07-06,10.42,10.45,10.151,10.39,14800,6.93719061693801,6.95716333464512,6.75810191483087,6.91721789923089,22230.3247114852,0.0,1.0
2011-07-07,10.5,10.501,10.3,10.5,11300,6.99045119749031,6.99111695474722,6.85729974610955,6.99045119749031,16973.1533270123,0.0,1.0
2011-07-08,10.39,10.47,10.26,10.39,11000,6.91721789923089,6.9704784797832,6.83066945583339,6.91721789923089,16522.5386369147,0.0,1.0
2011-07-11,10.36,10.45,10.1901,10.45,18500,6.89724518152378,6.95716333464512,6.78413302357581,6.95716333464512,27787.9058893564,0.0,1.0
2011-07-12,10.24,10.45,10.24,10.26,6700,6.81735431069532,6.95716333464512,6.81735431069532,6.83066945583339,10063.728078848,0.0,1.0
2011-07-13,10.5,10.5,10.18,10.35,14200,6.99045119749031,6.99045119749031,6.77740887528109,6.89058760895474,21329.0953312898,0.0,1.0
2011-07-14,10.39,10.6,10.32,10.5,11800,6.91721789923089,7.0570269231807,6.87061489124762,6.99045119749031,17724.1778105084,0.0,1.0
2011-07-15,10.35,10.5,9.97,10.41,21500,6.89058760895474,6.99045119749031,6.63759985133128,6.93053304436897,32294.0527903332,0.0,1.0
2011-07-18,10.06,10.27,10.04,10.23,6100,6.69751800445263,6.83732702840243,6.68420285931455,6.81069673812628,9162.49869865266,0.0,1.0
2011-07-19,10.5,10.5,10.0201,10.13,15500,6.99045119749031,6.99045119749031,6.67095428990216,6.74412101243589,23281.7589883797,0.0,1.0
2011-07-20,10.68,10.99,10.46,10.5,13900,7.11028750373301,7.3166722533732,6.96382090721416,6.99045119749031,20878.4806411921,0.0,1.0
2011-07-21,11.45,11.46,10.79,10.79,10600,7.62292059154896,7.629578164118,7.18352080199243,7.18352080199243,15921.7190501178,0.0,1.0
2011-07-22,11.23,11.96,11.18,11.44,6900,7.47645399503012,7.96245679256992,7.44316613218493,7.61626301897992,10364.1378722465,0.0,1.0
2011-07-25,10.53,11.16,10.51,11.02,9900,7.01042391519743,7.42985098704685,6.99710877005935,7.33664497108031,14870.2847732232,0.0,1.0
2011-07-26,10.79,11.19,10.57,10.57,7200,7.18352080199243,7.44982370475396,7.03705420547358,7.03705420547358,10814.7525623441,0.0,1.0
2011-07-27,10.17,11.11,10.16,10.78,12400,6.77075130271205,7.39656312420166,6.76409373014301,7.17686322942339,18625.4071907038,0.0,1.0
2011-07-28,10.36,10.5,10.1008,10.35,5100,6.89724518152378,6.99045119749031,6.7246809005343,6.89058760895474,7660.44973166042,0.0,1.0
2011-07-29,10.37,10.4,10.12,10.29,5300,6.90390275409282,6.92387547179993,6.73746343986685,6.85064217354051,7960.85952505887,0.0,1.0
2011-08-01,11.36,11.7,10.61,10.61,23200,7.56300243842762,7.78935990577492,7.06368449574974,7.06368449574974,34847.53603422,0.0,1.0
2011-08-02,10.65,11.39,10.65,11.39,10100,7.09031478602589,7.58297515613473,7.09031478602589,7.58297515613473,15170.6945666216,0.0,1.0
2011-08-03,10.8,11.07,10.43,10.65,11000,7.19017837456147,7.3699328339255,6.94384818950705,7.09031478602589,16522.5386369146,0.0,1.0
2011-08-04,10.08,10.66,10.08,10.66,20700,6.7108331495907,7.09697235859493,6.7108331495907,7.09697235859493,31092.4136167394,0.0,1.0
2011-08-05,11.47,11.79,9.87,10.15,35100,7.63623573668704,7.84927805889627,6.5710241256409,6.75743615757397,52721.9187414276,0.0,1.0
2011-08-08,9.91,12.5,9.45,11.13,30300,6.59765441591705,8.32196571129799,6.29140607774128,7.40987826933973,45512.0836998649,0.0,1.0
2011-08-09,11.15,11.25,9.94,10.35,35000,7.42319341447781,7.48976914016819,6.61762713362416,6.89058760895474,52571.7138447284,0.0,1.0
2011-08-10,10.15,11.2,10.15,10.88,20100,6.75743615757397,7.456481277323,6.75743615757397,7.24343895511377,30191.184236544,0.0,1.0
2011-08-11,11.12,11.2,10.21,10.21,33200,7.40322069677069,7.456481277323,6.7973815929882,6.7973815929882,49868.0257041424,0.0,1.0
2011-08-12,10.7,11.2,10.7,11.2,6800,7.12360264887108,7.456481277323,7.12360264887108,7.456481277323,10213.9329755472,0.0,1.0
2011-08-15,10.95,10.96,10.8,10.96,5300,7.29004196309704,7.29669953566608,7.19017837456147,7.29669953566608,7960.85952505888,0.0,1.0
2011-08-16,10.14,10.82,10.04,10.78,12100,6.75077858500493,7.20349351969954,6.68420285931455,7.17686322942339,18174.7925006061,0.0,1.0
2011-08-17,9.92,10.5,9.87,10.16,51400,6.60431198848609,6.99045119749031,6.5710241256409,6.76409373014301,77205.3169034012,0.0,1.0
2011-08-18,9.5,9.7992,9.376,9.53,34900,6.32469394058648,6.52388851185211,6.2421400407304,6.34466665829359,52421.5089480292,0.0,1.0
2011-08-19,9.27,9.41,9.25,9.36,16200,6.17156977149859,6.26477578746513,6.15825462636052,6.23148792461994,24333.1932652743,0.0,1.0
2011-08-22,9.38,9.57,9.26,9.52,5700,6.24480306975802,6.37129694856974,6.16491219892955,6.33800908572455,8561.67911185577,0.0,1.0
2011-08-23,10.41,10.41,9.45,9.45,13600,6.93053304436897,6.93053304436897,6.29140607774128,6.29140607774128,20427.8659510945,0.0,1.0
2011-08-24,11.0,11.01,10.31,10.4,13600,7.32332982594223,7.32998739851127,6.86395731867859,6.92387547179993,20427.8659510945,0.0,1.0
2011-08-25,10.0,10.96,9.96,10.91,10300,6.6575725690384,7.29669953566608,6.63094227876224,7.26341167282089,15471.1043600201,0.0,1.0
2011-08-26,10.0,10.0,9.87,9.97,7500,6.6575725690384,6.6575725690384,6.5710241256409,6.63759985133128,11265.3672524418,0.0,1.0
2011-08-29,10.5,10.5,10.11,10.11,9500,6.99045119749031,6.99045119749031,6.73080586729782,6.73080586729782,14269.4651864263,0.0,1.0
2011-08-30,10.5,10.5,10.4,10.5,10200,6.99045119749031,6.99045119749031,6.92387547179993,6.99045119749031,15320.8994633209,0.0,1.0
2011-08-31,10.37,10.54,10.27,10.54,5600,6.90390275409282,7.01708148776647,6.83732702840243,7.01708148776647,8411.47421515654,0.0,1.0
2011-09-01,10.11,10.5,10.1,10.42,8000,6.73080586729782,6.99045119749031,6.72414829472878,6.93719061693801,12016.3917359379,0.0,1.0
2011-09-02,9.6,9.9,9.555,9.9,18100,6.39126966627686,6.59099684334801,6.36131058971619,6.59099684334801,27187.0863025596,0.0,1.0
2011-09-06,9.44,9.99,9.15,9.34,13700,6.28474850517224,6.65091499646936,6.09167890067013,6.21817277948186,20578.0708477937,0.0,1.0
2011-09-07,9.99,10.15,9.52,9.65,11700,6.65091499646936,6.75743615757397,6.33800908572455,6.42455752912205,17573.9729138092,0.0,1.0
2011-09-08,9.66,9.91,9.64,9.8,5500,6.43121510169109,6.59765441591705,6.41789995655301,6.52442111765763,8261.26931845732,0.0,1.0
2011-09-09,9.26,9.73,9.22,9.55,37100,6.16491219892955,6.47781810967436,6.1382819086534,6.35798180343167,55726.0166754122,0.0,1.0
2011-09-12,9.34,9.48,9.01,9.07,6900,6.21817277948186,6.3113787954484,5.99847288470359,6.03841832011782,10364.1378722465,0.0,1.0
2011-09-13,9.4,9.46,9.2508,9.35,9300,6.25811821489609,6.29806365031032,6.15878723216604,6.2248303520509,13969.0553930278,0.0,1.0
2011-09-14,10.18,10.18,9.37,9.66,70300,6.77740887528109,6.77740887528109,6.23814549718898,6.43121510169109,105594.042379554,0.0,1.0
2011-09-15,10.4,10.4,10.13,10.2,11700,6.92387547179993,6.92387547179993,6.74412101243589,6.79072402041916,17573.9729138092,0.0,1.0
2011-09-16,10.43,10.5,10.3,10.3,33600,6.94384818950705,6.99045119749031,6.85729974610955,6.85729974610955,50468.8452909393,0.0,1.0
2011-09-19,10.28,10.5,10.16,10.26,3800,6.84398460097147,6.99045119749031,6.76409373014301,6.83066945583339,5707.78607457051,0.0,1.0
2011-09-20,9.94,10.5,9.85,10.5,8600,6.61762713362416,6.99045119749031,6.55770898050282,6.99045119749031,12917.6211161333,0.0,1.0
2011-09-21,9.34,9.9,9.34,9.9,8100,6.21817277948186,6.59099684334801,6.21817277948186,6.59099684334801,12166.5966326372,0.0,1.0
2011-09-22,9.4,9.71,9.35,9.35,20400,6.25811821489609,6.46450296453628,6.2248303520509,6.2248303520509,30641.7989266417,0.0,1.0
2011-09-23,9.61,9.68,9.37,9.41,12700,6.3979272388459,6.44453024682917,6.23814549718898,6.26477578746513,19076.0218808015,0.0,1.0
2011-09-26,9.8,9.8,9.62,9.66,5500,6.52442111765763,6.52442111765763,6.40458481141494,6.43121510169109,8261.26931845732,0.0,1.0
2011-09-27,10.5,10.5,9.8001,9.95,16400,6.99045119749031,6.99045119749031,6.52448769338332,6.6242847061932,24633.6030586728,0.0,1.0
2011-09-28,10.19,10.5,10.18,10.5,14500,6.78406644785012,6.99045119749031,6.77740887528109,6.99045119749031,21779.7100213875,0.0,1.0
2011-09-29,10.5,10.62,10.2,10.22,12900,6.99045119749031,7.07034206831877,6.79072402041916,6.80403916555724,19376.4316741999,0.0,1.0
2011-09-30,10.18,10.5,10.16,10.16,14800,6.77740887528109,6.99045119749031,6.76409373014301,6.76409373014301,22230.3247114852,0.0,1.0
2011-10-03,9.36,10.1,9.36,10.1,19800,6.23148792461994,6.72414829472878,6.23148792461994,6.72414829472878,29740.5695464464,0.0,1.0
2011-10-04,10.25,10.76,9.36,9.36,35900,6.82401188326435,7.16354808428531,6.23148792461994,6.23148792461994,53923.5579150215,0.0,1.0
2011-10-05,10.32,10.49,10.08,10.27,10000,6.87061489124762,6.98379362492128,6.7108331495907,6.83732702840243,15020.4896699224,0.0,1.0
2011-10-06,10.28,10.3,9.6,10.26,15900,6.84398460097147,6.85729974610955,6.39126966627686,6.83066945583339,23882.5785751766,0.0,1.0
2011-10-07,10.0,10.29,9.84,10.29,8700,6.6575725690384,6.85064217354051,6.55105140793378,6.85064217354051,13067.8260128325,0.0,1.0
2011-10-10,10.27,10.27,9.74,10.0,14900,6.83732702840243,6.83732702840243,6.4844756822434,6.6575725690384,22380.5296081844,0.0,1.0
2011-10-11,10.21,10.28,10.02,10.2,8200,6.7973815929882,6.84398460097147,6.67088771417647,6.79072402041916,12316.8015293364,0.0,1.0
2011-10-12,10.21,10.3,9.92,10.12,23200,6.7973815929882,6.85729974610955,6.60431198848609,6.73746343986685,34847.53603422,0.0,1.0
2011-10-13,10.09,10.2,9.96,10.06,7200,6.71749072215974,6.79072402041916,6.63094227876224,6.69751800445263,10814.7525623441,0.0,1.0
2011-10-14,10.23,10.23,9.94,10.15,22500,6.81069673812628,6.81069673812628,6.61762713362416,6.75743615757397,33796.1017573254,0.0,1.0
2011-10-17,9.87,10.18,9.86,10.06,11700,6.5710241256409,6.77740887528109,6.56436655307186,6.69751800445263,17573.9729138092,0.0,1.0
2011-10-18,11.14,11.29,10.32,10.32,167200,7.41653584190877,7.51639943044435,6.87061489124762,6.87061489124762,251142.587281103,0.0,1.0
2011-10-19,10.95,11.25,10.91,11.24,25200,7.29004196309704,7.48976914016819,7.26341167282089,7.48311156759916,37851.6339682045,0.0,1.0
2011-10-20,10.92,11.05,10.84,11.05,6400,7.27006924538993,7.35661768878743,7.21680866483762,7.35661768878743,9613.11338875034,0.0,1.0
2011-10-21,11.24,11.48,10.7601,11.23,37800,7.48311156759916,7.64289330925608,7.163614660011,7.47645399503012,56777.4509523067,0.0,1.0
2011-10-24,11.36,11.49,11.22,11.46,14100,7.56300243842762,7.64955088182512,7.46979642246108,7.629578164118,21178.8904345906,0.0,1.0
2011-10-25,11.12,11.49,11.06,11.33,10200,7.40322069677069,7.64955088182512,7.36327526135647,7.5430297207205,15320.8994633209,0.0,1.0
2011-10-26,11.93,12.0,11.23,11.46,19000,7.94248407486281,7.98908708284607,7.47645399503012,7.629578164118,28538.9303728526,0.0,1.0
2011-10-27,14.2,14.2,11.3901,11.78,36900,9.78663167648644,9.78663167648644,7.85005024354565,8.11876909500072,53540.3821581357,0.5,1.0
2011-10-28,13.84,14.0,13.52,13.89,19700,9.53851988750509,9.64879179371903,9.31797607507723,9.57297985819695,28583.8896616605,0.0,1.0
2011-10-31,13.6,13.7499,13.38,13.38,12400,9.3731120281842,9.47642302031837,9.22148815714004,9.22148815714004,17991.8899393193,0.0,1.0
2011-11-01,12.68,13.22,12.68,12.82,20600,8.73904856745409,9.11121625092611,8.73904856745409,8.83553648539128,29889.7526411272,0.0,1.0
2011-11-02,12.75,13.16,12.505,12.9,13000,8.78729252642268,9.06986428609588,8.6184386700326,8.89067243849824,18862.4652589638,0.0,1.0
2011-11-03,12.13,13.2,11.5,12.8,46500,8.3599888898437,9.09743226264937,7.92579325912634,8.82175249711454,67469.5872724474,0.0,1.0
2011-11-04,11.78,11.9,11.52,11.82,15100,8.11876909500072,8.20147302466117,7.93957724740308,8.14633707155421,21909.4788777195,0.0,1.0
2011-11-07,11.74,12.09,11.44,11.78,30800,8.09120111844724,8.33242091329022,7.88444129429612,8.11876909500072,44689.5330750834,0.0,1.0
2011-11-08,11.43,12.33,10.49,11.91,61800,7.87754930015775,8.49782877261111,7.2297018511509,8.20836501879954,89669.2579233817,0.0,1.0
2011-11-09,11.18,11.85,10.64,11.02,37900,7.70524944669848,8.16701305396932,7.33308176322646,7.59497754048455,54991.3410242098,0.0,1.0
2011-11-10,11.4,11.65,10.72,11.49,66200,7.85687331774264,8.0291731712019,7.38821771633343,7.91890126498797,96053.4769341078,0.0,1.0
2011-11-11,12.14,12.14,11.41,11.41,13500,8.36688088398207,8.36688088398207,7.86376531188101,7.86376531188101,19587.9446920009,0.0,1.0
2011-11-14,12.15,12.47,11.75,11.88,18100,8.37377287812044,8.5943166905483,8.09809311258561,8.18768903638443,26262.3554759419,0.0,1.0
2011-11-15,12.43,12.49,12.0,12.18,29600,8.56674871399482,8.60810067882504,8.27039296604488,8.39444886053555,42948.3824357945,0.0,1.0
2011-11-16,11.99,12.73,11.75,12.03,28000,8.26350097190651,8.77350853814594,8.09809311258561,8.29106894845999,40626.8482500758,0.0,1.0
2011-11-17,11.73,12.47,11.33,11.96,29600,8.08430912430887,8.5943166905483,7.80862935877404,8.2428249894914,42948.3824357945,0.0,1.0
2011-11-18,11.93,12.35,11.386,11.62,37200,8.22214900707628,8.51161276088785,7.84722452594892,8.00849718878679,53975.6698179579,0.0,1.0
2011-11-21,11.62,12.28,11.51,11.94,23200,8.00849718878679,8.46336880191926,7.93268525326471,8.22904100121465,33662.24569292,0.0,1.0
2011-11-22,11.49,12.08,11.43,11.58,40400,7.91890126498797,8.32552891915184,7.87754930015775,7.98092921223331,58618.7381893952,0.0,1.0
2011-11-23,11.69,11.89,11.02,11.48,33800,8.05674114775539,8.1945810305228,7.59497754048455,7.9120092708496,49042.4096733058,0.0,1.0
2011-11-25,11.5,11.63,11.45,11.56,7300,7.92579325912634,8.01538918292516,7.89133328843449,7.96714522395657,10591.9997223412,0.0,1.0
2011-11-28,12.29,12.3,11.55,12.06,29200,8.47026079605763,8.477152790196,7.9602532298182,8.3117449308751,42367.9988893648,0.0,1.0
2011-11-29,11.82,12.32,11.69,12.2901,45400,8.14633707155421,8.49093677847274,8.05674114775539,8.47032971599901,65873.5325197658,0.0,1.0
2011-11-30,14.0,14.0,11.84,11.84,74900,9.64879179371903,9.64879179371903,8.16012105983095,8.16012105983095,108676.819068953,0.0,1.0
2011-12-01,13.67,13.9,13.3238,13.75,49100,9.42135598715279,9.57987185233532,9.1827551500824,9.47649194025976,71242.0803242402,0.0,1.0
2011-12-02,14.0,14.0,13.44,13.93,23800,9.64879179371903,9.64879179371903,9.26284012197026,9.60054783475043,34532.8210125645,0.0,1.0
2011-12-05,14.25,14.97,13.81,14.15,34900,9.82109164717829,10.317315225141,9.51784390508998,9.75217170579459,50638.4644259874,0.0,1.0
2011-12-06,14.56,14.74,13.99,14.25,35000,10.0347434654678,10.1587993599585,9.64189979958065,9.82109164717829,50783.5603125947,0.0,1.0
2011-12-07,14.61,14.67,14.35,14.42,13300,10.0692034361596,10.1105554009899,9.890011588562,9.9382555475306,19297.7529187861,0.0,1.0
2011-12-08,13.82,14.67,13.82,14.38,14900,9.52473589922835,10.1105554009899,9.52473589922835,9.91068757097711,21619.2871045047,0.0,1.0
2011-12-09,14.54,14.71,13.79,13.97,22500,10.020959477191,10.1381233775433,9.50405991681324,9.62811581130391,32646.5744866682,0.0,1.0
2011-12-12,14.55,14.75,14.15,14.15,19900,10.0278514713294,10.1656913540968,9.75217170579459,9.75217170579459,28874.0814348754,0.0,1.0
2011-12-13,14.25,15.88,14.15,14.79,40800,9.82109164717829,10.9444866917327,9.75217170579459,10.1932593306503,59199.1217358248,0.0,1.0
2011-12-14,15.51,15.51,14.29,14.29,58700,10.689482908613,10.689482908613,9.84865962373178,9.84865962373178,85171.2854385519,0.0,1.0
2011-12-15,16.06,16.06,15.09,15.51,34400,11.0685425862234,11.0685425862234,10.4000191548014,10.689482908613,49912.9849929503,0.0,1.0
2011-12-16,16.9,16.9,16.15,16.15,88600,11.6474700938465,11.6474700938465,11.1305705334687,11.1305705334687,128554.955534169,0.0,1.0
2011-12-19,16.84,17.05,16.5047,16.98,71500,11.6061181290163,11.7508500059221,11.3750295655567,11.7026060469535,103743.558924301,0.0,1.0
2011-12-20,17.33,17.33,16.91,17.1,95200,11.9438258417965,11.9438258417965,11.6543620879849,11.785309976614,138131.284050258,0.0,1.0
2011-12-21,17.38,17.55,17.18,17.3,37200,11.9782858124883,12.0954497128406,11.8404459297209,11.9231498593814,53975.6698179581,0.0,1.0
2011-12-22,17.03,17.39,16.6101,17.39,51300,11.7370660176454,11.9851778066267,11.4476711837752,11.9851778066267,74434.189829603,0.0,1.0
2011-12-23,16.29,17.0,16.1201,17.0,28800,11.2270584514059,11.7163900352302,11.109963470995,11.7163900352302,41787.6153429352,0.0,1.0
2011-12-27,16.13,16.14,15.91,16.12,10500,11.116786545192,11.1236785393304,10.9651626741478,11.1098945510536,15235.0680937784,0.0,1.0
2011-12-28,14.65,16.49,14.4,16.08,13300,10.0967714127131,11.3648983341733,9.92447155925385,11.0823265745001,19297.7529187861,0.0,1.0
2011-12-29,15.27,15.34,14.65,14.65,25100,10.5240750492921,10.5723190082607,10.0967714127131,10.0967714127131,36419.0675384609,0.0,1.0
2011-12-30,15.21,15.34,14.84,15.12,16900,10.4827230844619,10.5723190082607,10.2277193013422,10.4206951372165,24521.2048366529,0.0,1.0
2012-01-03,16.08,16.295,15.42,15.42,30600,11.0823265745001,11.2305044484751,10.6274549613677,10.6274549613677,44399.3413018688,0.0,1.0
2012-01-04,15.25,15.945,15.1108,15.85,34000,10.5102910610154,10.9892846536321,10.4143545026092,10.9238107093176,49332.6014465205,0.0,1.0
2012-01-05,15.0,15.08,14.57,15.08,22700,10.3379912075561,10.3931271606631,10.0416354596062,10.3931271606631,32936.7662598829,0.0,1.0
2012-01-06,14.82,15.21,14.31,14.92,33000,10.2139353130654,10.4827230844619,9.86244361200852,10.2828552544491,47881.6425804467,0.0,1.0
2012-01-09,14.81,15.16,14.49,14.82,39000,10.2070433189271,10.44826311377,9.98649950649919,10.2139353130654,56587.3957768911,0.0,1.0
2012-01-10,15.11,15.27,14.6,15.0,54900,10.4138031430782,10.5240750492921,10.0623114420213,10.3379912075561,79657.64174747,0.0,1.0
2012-01-11,14.99,15.43,14.97,14.98,67900,10.3310992134177,10.634346955506,10.317315225141,10.3242072192794,98520.1070064342,0.0,1.0
2012-01-12,15.04,15.42,14.86,14.97,17500,10.3655591841096,10.6274549613677,10.2415032896189,10.317315225141,25391.7801562974,0.0,1.0
2012-01-13,14.81,15.85,14.52,14.72,70900,10.2070433189271,10.9238107093176,10.0071754889143,10.1450153716817,102872.983604656,0.0,1.0
2012-01-17,14.52,14.97,14.3,14.8,25800,10.0071754889143,10.317315225141,9.85555161787015,10.2001513247887,37434.7387447128,0.0,1.0
2012-01-18,14.92,14.92,14.44,14.44,12000,10.2828552544491,10.2828552544491,9.95203953580734,9.95203953580734,17411.5063928897,0.0,1.0
2012-01-19,14.93,14.98,14.71,14.92,5400,10.2897472485875,10.3242072192794,10.1381233775433,10.2828552544491,7835.17787680035,0.0,1.0
2012-01-20,15.02,15.02,14.85,14.85,11700,10.3517751958328,10.3517751958328,10.2346112954805,10.2346112954805,16976.2187330675,0.0,1.0
2012-01-23,14.77,14.85,14.54,14.7,9200,10.1794753423736,10.2346112954805,10.020959477191,10.131231383405,13348.821567882,0.0,1.0
2012-01-24,14.97,14.97,14.33,14.69,20200,10.317315225141,10.317315225141,9.87622760028526,10.1243393892666,29309.3690946975,0.0,1.0
2012-01-25,15.06,15.24,14.53,14.81,14900,10.3793431723863,10.503399066877,10.0140674830527,10.2070433189271,21619.2871045047,0.0,1.0
2012-01-26,14.65,15.35,14.44,15.1,63000,10.0967714127131,10.5792110023991,9.95203953580734,10.4069111489398,91410.4085626709,0.0,1.0
2012-01-27,14.41,14.92,14.33,14.62,16100,9.93136355339223,10.2828552544491,9.87622760028526,10.076095430298,23360.4377437936,0.0,1.0
2012-01-30,14.16,14.41,13.7,14.15,31000,9.75906369993296,9.93136355339223,9.4420319695679,9.75217170579459,44979.7248482982,0.0,1.0
2012-01-31,14.5,14.81,13.89,14.21,47800,9.99339150063756,10.2070433189271,9.57297985819695,9.79352367062481,69355.8337983438,0.0,1.0
2012-02-01,15.04,15.16,14.58,14.58,45000,10.3655591841096,10.44826311377,10.0485274537445,10.0485274537445,65293.1489733361,0.0,1.0
2012-02-02,16.02,16.02,14.622,15.02,60700,11.0409746096699,11.0409746096699,10.0774738291257,10.3517751958328,88073.2031707002,0.0,1.0
2012-02-03,17.0,17.0,16.28,16.28,29300,11.7163900352302,11.7163900352302,11.2201664572676,11.2201664572676,42513.0947759724,0.0,1.0
2012-02-06,16.12,16.93,16.1,16.87,12400,11.1098945510536,11.6681460762616,11.0961105627769,11.6267941114314,17991.8899393193,0.0,1.0
2012-02-07,16.04,16.345,15.97,16.16,84800,11.0547585979467,11.264964419167,11.0065146389781,11.1374625276071,123041.311843086,0.0,1.0
2012-02-08,16.32,16.42,15.97,16.14,21500,11.247734433821,11.3166543752047,11.0065146389781,11.1236785393304,31195.6156205941,0.0,1.0
2012-02-09,16.54,16.72,16.0,16.31,12700,11.3993583048652,11.5234141993559,11.0271906213932,11.2408424396827,18427.1775991415,0.0,1.0
2012-02-10,16.05,16.43,16.05,16.36,13900,11.061650592085,11.3235463693431,11.061650592085,11.2753024103745,20168.3282384306,0.0,1.0
2012-02-13,16.44,16.46,15.97,16.38,10900,11.3304383634815,11.3442223517582,11.0065146389781,11.2890863986513,15815.4516402081,0.0,1.0
2012-02-14,16.05,16.38,16.04,16.3,2800,11.061650592085,11.2890863986513,11.0547585979467,11.2339504455443,4062.68482500759,0.0,1.0
2012-02-15,15.5,16.29,15.5,16.19,15900,10.6825909144746,11.2270584514059,10.6825909144746,11.1581385100222,23070.2459705789,0.0,1.0
2012-02-16,15.65,15.71,15.25,15.5,9600,10.7859708265502,10.8273227913804,10.5102910610154,10.6825909144746,13929.2051143117,0.0,1.0
2012-02-17,15.55,15.7,15.25,15.66,5800,10.7170508851665,10.8204307972421,10.5102910610154,10.7928628206886,8415.56142322999,0.0,1.0
2012-02-21,15.65,16.37,15.65,15.67,12100,10.7859708265502,11.2821944045129,10.7859708265502,10.7997548148269,17556.6022794971,0.0,1.0
2012-02-22,15.15,15.72,15.15,15.71,7800,10.4413711196317,10.8342147855188,10.4413711196317,10.8273227913804,11317.4791553782,0.0,1.0
2012-02-23,15.35,15.37,14.69,15.12,32700,10.5792110023991,10.5929949906758,10.1243393892666,10.4206951372165,47446.3549206242,0.0,1.0
2012-02-24,15.26,15.46,15.2521,15.2521,2800,10.5171830551537,10.6550229379212,10.5117383797844,10.5117383797844,4062.6848250076,0.0,1.0
2012-02-27,15.38,15.58,14.72,15.02,25900,10.5998869848142,10.7377268675816,10.1450153716817,10.3517751958328,37579.8346313201,0.0,1.0
2012-02-28,14.95,15.47,14.95,15.24,34500,10.3035312368642,10.6619149320595,10.3035312368642,10.503399066877,50058.080879558,0.0,1.0
2012-02-29,14.99,15.47,14.03,15.08,39100,10.3310992134177,10.6619149320595,9.66946777613414,10.3931271606631,56732.4916634989,0.0,1.0
2012-03-01,15.54,15.64,15.0,15.15,9000,10.7101588910281,10.7790788324118,10.3379912075561,10.4413711196317,13058.6297946673,0.0,1.0
2012-03-02,14.47,15.49,14.47,15.46,15000,9.97271551822245,10.6756989203363,9.97271551822245,10.6550229379212,21764.3829911121,0.0,1.0
2012-03-05,14.47,14.47,14.14,14.47,21900,9.97271551822245,9.97271551822245,9.74527971165622,9.97271551822245,31775.9991670236,0.0,1.0
2012-03-06,14.48,14.63,14.01,14.29,9600,9.97960751236082,10.0829874244364,9.6556837878574,9.84865962373178,13929.2051143117,0.0,1.0
2012-03-07,14.74,14.75,14.43,14.47,8300,10.1587993599585,10.1656913540968,9.94514754166897,9.97271551822245,12042.9585884153,0.0,1.0
2012-03-08,14.75,14.85,14.55,14.85,9900,10.1656913540968,10.2346112954805,10.0278514713294,10.2346112954805,14364.492774134,0.0,1.0
2012-03-09,14.67,14.8,14.34,14.66,352300,10.1105554009899,10.2001513247887,9.88311959442363,10.1036634068515,511172.808517917,0.0,1.0
2012-03-12,14.55,14.87,14.46,14.6,6500,10.0278514713294,10.2483952837573,9.96582352408408,10.0623114420213,9431.23262948191,0.0,1.0
2012-03-13,15.21,15.21,14.58,14.65,11300,10.4827230844619,10.4827230844619,10.0485274537445,10.0967714127131,16395.8351866377,0.0,1.0
2012-03-14,15.02,15.1001,14.7001,15.1,6100,10.3517751958328,10.4069800688812,10.1313003033464,10.4069111489398,8850.84908305227,0.0,1.0
2012-03-15,15.01,15.05,14.76,15.05,3000,10.3448832016945,10.372451178248,10.1725833482352,10.372451178248,4352.8765982224,0.0,1.0
2012-03-16,14.7,15.0,14.69,14.96,22800,10.131231383405,10.3379912075561,10.1243393892666,10.3104232310026,33081.8621464903,0.0,1.0
2012-03-19,15.16,15.19,14.63,14.76,12100,10.44826311377,10.4689390961851,10.0829874244364,10.1725833482352,17556.6022794971,0.0,1.0
2012-03-20,14.98,15.16,14.77,14.94,7000,10.3242072192794,10.44826311377,10.1794753423736,10.2966392427259,10156.7120625189,0.0,1.0
2012-03-21,15.03,15.57,14.54,15.12,4400,10.3586671899712,10.7308348734432,10.020959477191,10.4206951372165,6384.21901072621,0.0,1.0
2012-03-22,14.6,14.9,14.59,14.75,5300,10.0623114420213,10.2690712661724,10.0554194478829,10.1656913540968,7690.0819901929,0.0,1.0
2012-03-23,14.6,14.6,14.38,14.6,9400,10.0623114420213,10.0623114420213,9.91068757097711,10.0623114420213,13639.0133410968,0.0,1.0
2012-03-26,15.0,15.04,14.51,14.6,12000,10.3379912075561,10.3655591841096,10.0002834947759,10.0623114420213,17411.5063928896,0.0,1.0
2012-03-27,15.3,15.47,14.9201,14.9201,11200,10.5447510317072,10.6619149320595,10.2829241743905,10.2829241743905,16250.7393000304,0.0,1.0
2012-03-28,15.31,15.34,14.9619,15.26,12900,10.5516430258456,10.5723190082607,10.3117327098889,10.5171830551537,18717.3693723564,0.0,1.0
2012-03-29,15.73,15.88,15.0,15.14,9600,10.8411067796572,10.9444866917327,10.3379912075561,10.4344791254933,13929.2051143117,0.0,1.0
2012-03-30,16.04,16.47,15.61,15.94,27100,11.0547585979467,11.3511143458966,10.7584028499967,10.9858386565629,39320.985270609,0.0,1.0
2012-04-02,16.47,16.5,15.78,15.78,19900,11.3511143458966,11.3717903283117,10.875566750349,10.875566750349,28874.0814348753,0.0,1.0
2012-04-03,16.18,16.35,15.99,16.35,76600,11.1512465158838,11.2684104162361,11.0202986272548,11.2684104162361,111143.449141279,0.0,1.0
2012-04-04,15.87,15.95,15.665,15.87,13000,10.9375946975944,10.9927306507013,10.7963088177578,10.9375946975944,18862.4652589637,0.0,1.0
2012-04-05,15.79,15.97,15.77,15.77,5600,10.8824587444874,11.0065146389781,10.8686747562106,10.8686747562106,8125.36965001516,0.0,1.0
2012-04-09,15.92,16.3,14.14,15.48,22800,10.9720546682862,11.2339504455443,9.74527971165622,10.6688069261979,33081.8621464904,0.0,1.0
2012-04-10,15.66,16.04,15.33,16.0,28100,10.7928628206886,11.0547585979467,10.5654270141223,11.0271906213932,40771.9441366831,0.0,1.0
2012-04-11,16.18,16.18,15.505,15.8,13300,11.1512465158838,11.1512465158838,10.6860369115438,10.8893507386258,19297.7529187861,0.0,1.0
2012-04-12,15.88,16.3,15.81,16.01,29200,10.9444866917327,11.2339504455443,10.8962427327641,11.0340826155315,42367.9988893649,0.0,1.0
2012-04-13,15.32,15.83,15.32,15.65,7800,10.558535019984,10.9100267210409,10.558535019984,10.7859708265502,11317.4791553782,0.0,1.0
2012-04-16,15.21,15.64,15.12,15.36,11300,10.4827230844619,10.7790788324118,10.4206951372165,10.5861029965374,16395.8351866377,0.0,1.0
2012-04-17,15.22,15.3,14.94,15.3,10200,10.4896150786003,10.5447510317072,10.2966392427259,10.5447510317072,14799.7804339561,0.0,1.0
2012-04-18,14.87,15.16,14.7,15.02,13300,10.2483952837573,10.44826311377,10.131231383405,10.3517751958328,19297.752918786,0.0,1.0
2012-04-19,14.4,15.0,14.32,14.81,11000,9.92447155925385,10.3379912075561,9.86933560614689,10.2070433189271,15960.5475268155,0.0,1.0
2012-04-20,15.2,15.2,14.41,14.98,27300,10.4758310903235,10.4758310903235,9.93136355339223,10.3242072192794,39611.177043824,0.0,1.0
2012-04-23,14.74,15.05,14.74,14.83,12100,10.1587993599585,10.372451178248,10.1587993599585,10.2208273072038,17556.602279497,0.0,1.0
2012-04-24,15.14,15.14,14.46,14.7,8800,10.4344791254933,10.4344791254933,9.96582352408408,10.131231383405,12768.4380214524,0.0,1.0
2012-04-25,15.16,15.21,14.96,15.2,11300,10.44826311377,10.4827230844619,10.3104232310026,10.4758310903235,16395.8351866378,0.0,1.0
2012-04-26,14.94,15.2,14.83,14.96,13300,10.2966392427259,10.4758310903235,10.2208273072038,10.3104232310026,19297.752918786,0.0,1.0
2012-04-27,15.03,15.1,14.14,14.9,16300,10.3586671899712,10.4069111489398,9.74527971165622,10.2690712661724,23650.6295170085,0.0,1.0
2012-04-30,14.58,15.01,14.51,14.94,16200,10.0485274537445,10.3448832016945,10.0002834947759,10.2966392427259,23505.5336304011,0.0,1.0
2012-05-01,14.04,15.04,14.01,14.53,2550400,9.67635977027251,10.3655591841096,9.6556837878574,10.0140674830527,3700525.49203548,0.0,1.0
2012-05-02,14.02,14.13,13.34,13.8,52700,9.66257578199577,9.73838771751785,9.19392018058656,9.51095191095161,76465.532242107,0.0,1.0
2012-05-03,13.88,14.49,13.87,13.96,82300,9.56608786405858,9.98649950649919,9.55919586992021,9.62122381716554,119413.914677901,0.0,1.0
2012-05-04,13.69,14.25,13.54,13.9,36200,9.43513997542953,9.82109164717829,9.33176006335397,9.57987185233532,52524.7109518838,0.0,1.0
2012-05-07,13.85,13.96,13.47,13.66,58200,9.54541188164346,9.62122381716554,9.28351610438538,9.41446399301442,84445.8060055148,0.0,1.0
2012-05-08,14.55,14.81,13.79,13.79,29300,10.0278514713294,10.2070433189271,9.50405991681324,9.50405991681324,42513.0947759723,0.0,1.0
2012-05-09,15.14,15.49,14.29,14.29,44500,10.4344791254933,10.6756989203363,9.84865962373178,9.84865962373178,64567.6695402991,0.0,1.0
2012-05-10,14.86,15.33,14.78,15.26,27100,10.2415032896189,10.5654270141223,10.1863673365119,10.5171830551537,39320.9852706092,0.0,1.0
2012-05-11,14.43,15.174,14.36,14.66,60000,9.94514754166897,10.4579119055637,9.89690358270037,10.1036634068515,87057.5319644482,0.0,1.0
2012-05-14,14.47,15.09,14.26,14.34,80300,9.97271551822245,10.4000191548014,9.82798364131666,9.88311959442363,116511.996945753,0.0,1.0
2012-05-15,14.45,14.76,14.37,14.44,39600,9.95893152994571,10.1725833482352,9.90379557683874,9.95203953580734,57457.9710965358,0.0,1.0
2012-05-16,14.28,14.68,13.94,14.57,82000,9.84176762959341,10.1174473951282,9.6074398288888,10.0416354596062,118978.627018079,0.0,1.0
2012-05-17,13.9,14.23,13.9,14.23,20000,9.57987185233532,9.80730765890155,9.57987185233532,9.80730765890155,29019.1773214827,0.0,1.0
2012-05-18,14.21,14.23,13.601,13.86,32000,9.79352367062481,9.80730765890155,9.37380122759803,9.55230387578183,46430.6837143724,0.0,1.0
2012-05-21,14.79,14.86,13.88,14.21,22600,10.1932593306503,10.2415032896189,9.56608786405858,9.79352367062481,32791.6703732755,0.0,1.0
2012-05-22,14.02,14.94,13.75,14.73,22800,9.66257578199577,10.2966392427259,9.47649194025976,10.1519073658201,33081.8621464903,0.0,1.0
2012-05-23,13.75,13.93,13.5,13.86,35400,9.47649194025976,9.60054783475043,9.30419208680049,9.55230387578183,51363.9438590245,0.0,1.0
2012-05-24,14.46,14.535,13.54,13.7,23700,9.96582352408408,10.0175134801219,9.33176006335397,9.4420319695679,34387.7251259571,0.0,1.0
2012-05-25,14.44,14.515,14.0601,14.43,10300,9.95203953580734,10.0037294918451,9.69021267849063,9.94514754166897,14944.8763205636,0.0,1.0
2012-05-29,14.17,14.42,13.7601,14.42,24400,9.76595569407133,9.9382555475306,9.48345285433951,9.9382555475306,35403.3963322089,0.0,1.0
2012-05-30,13.67,14.16,13.64,14.16,10000,9.42135598715279,9.75906369993296,9.40068000473768,9.75906369993296,14509.5886607414,0.0,1.0
2012-05-31,13.28,13.92,13.0525,13.65,37000,9.15256821575633,9.59365584061206,8.9957753491084,9.40757199887605,53685.4780447431,0.0,1.0
2012-06-01,12.95,13.14,12.78,12.96,21500,8.9251324091901,9.05608029781914,8.8079685088378,8.93202440332847,31195.6156205939,0.0,1.0
2012-06-04,12.88,13.085,12.75,13.05,14300,8.8768884502215,9.0181743300581,8.78729252642268,8.99405235057381,20748.7117848602,0.0,1.0
2012-06-05,12.85,12.86,12.72,12.72,8000,8.85621246780639,8.86310446194476,8.76661654400757,8.76661654400757,11607.6709285931,0.0,1.0
2012-06-06,14.15,14.15,12.59,12.91,27000,9.75217170579459,9.75217170579459,8.67702062020875,8.89756443263662,39175.8893840017,0.0,1.0
2012-06-07,14.14,14.5,13.67,14.23,17100,9.74527971165622,9.99339150063756,9.42135598715279,9.80730765890155,24811.3966098677,0.0,1.0
2012-06-08,14.46,14.535,13.425,13.97,15900,9.96582352408408,10.0175134801219,9.25250213076271,9.62811581130391,23070.2459705788,0.0,1.0
2012-06-11,14.02,16.22,13.94,14.72,66600,9.66257578199577,11.1788144924373,9.6074398288888,10.1450153716817,96633.8604805375,0.0,1.0
2012-06-12,14.56,14.75,14.15,14.21,30600,10.0347434654678,10.1656913540968,9.75217170579459,9.79352367062481,44399.3413018685,0.0,1.0
2012-06-13,14.96,15.224,14.52,14.52,41400,10.3104232310026,10.4923718762556,10.0071754889143,10.0071754889143,60069.6970554694,0.0,1.0
2012-06-14,15.15,15.31,14.79,15.05,50000,10.4413711196317,10.5516430258456,10.1932593306503,10.372451178248,72547.9433037066,0.0,1.0
2012-06-15,14.91,15.3,14.78,15.11,60800,10.2759632603108,10.5447510317072,10.1863673365119,10.4138031430782,88218.2990573072,0.0,1.0
2012-06-18,15.17,15.42,14.64,14.83,28200,10.4551551079084,10.6274549613677,10.0898794185748,10.2208273072038,40917.0400232907,0.0,1.0
2012-06-19,15.41,15.79,15.21,15.28,55800,10.6205629672293,10.8824587444874,10.4827230844619,10.5309670434305,80963.5047269369,0.0,1.0
2012-06-20,14.78,15.63,14.73,15.4,40300,10.1863673365119,10.7721868382735,10.1519073658201,10.6136709730909,58473.642302788,0.0,1.0
2012-06-21,13.99,15.08,13.92,14.84,45500,9.64189979958065,10.3931271606631,9.59365584061206,10.2277193013422,66018.6284063733,0.0,1.0
2012-06-22,14.4,14.89,14.09,14.11,247300,9.92447155925385,10.262179272034,9.71081974096436,9.7246037292411,358822.127580134,0.0,1.0
2012-06-25,14.06,14.35,14.01,14.09,20000,9.69014375854925,9.890011588562,9.6556837878574,9.71081974096436,29019.1773214828,0.0,1.0
2012-06-26,13.85,14.17,13.71,14.13,13700,9.54541188164346,9.76595569407133,9.44892396370627,9.73838771751785,19878.1364652157,0.0,1.0
2012-06-27,14.54,14.54,13.65,13.85,57500,10.020959477191,10.020959477191,9.40757199887605,9.54541188164346,83430.1347992633,0.0,1.0
2012-06-28,14.14,14.6,13.99,14.4,24300,9.74527971165622,10.0623114420213,9.64189979958065,9.92447155925385,35258.3004456015,0.0,1.0
2012-06-29,13.98,14.74,13.53,14.58,39400,9.63500780544228,10.1587993599585,9.3248680692156,10.0485274537445,57167.779323321,0.0,1.0
2012-07-02,13.73,13.96,13.2018,13.96,59200,9.46270795198302,9.62122381716554,9.09867282159427,9.62122381716554,85896.7648715889,0.0,1.0
2012-07-03,13.72,13.89,13.605,13.74,18900,9.45581595784465,9.57297985819695,9.37655802525338,9.46959994612139,27423.1225688012,0.0,1.0
2012-07-05,13.7,13.75,13.6011,13.75,31100,9.4420319695679,9.47649194025976,9.37387014753942,9.47649194025976,45124.8207349057,0.0,1.0
2012-07-06,13.51,13.73,13.415,13.5,14700,9.31108408093886,9.46270795198302,9.24561013662434,9.30419208680049,21329.0953312898,0.0,1.0
2012-07-09,13.62,13.835,13.39,13.51,20500,9.38689601646094,9.53507389043591,9.22838015127841,9.31108408093886,29744.6567545198,0.0,1.0
2012-07-10,14.03,14.03,13.47,13.67,26500,9.66946777613414,9.66946777613414,9.28351610438538,9.42135598715279,38450.4099509646,0.0,1.0
2012-07-11,14.89,15.16,14.0,14.06,37800,10.262179272034,10.44826311377,9.64879179371903,9.69014375854925,54846.2451376025,0.0,1.0
2012-07-12,14.8,14.85,14.59,14.8,27400,10.2001513247887,10.2346112954805,10.0554194478829,10.2001513247887,39756.2729304313,0.0,1.0
2012-07-13,15.45,15.45,14.4,14.49,37100,10.6481309437828,10.6481309437828,9.92447155925385,9.98649950649919,53830.5739313504,0.0,1.0
2012-07-16,15.65,15.82,14.645,15.32,20400,10.7859708265502,10.9031347269025,10.0933254156439,10.558535019984,29599.5608679124,0.0,1.0
2012-07-17,16.36,16.37,15.43,15.86,18000,11.2753024103745,11.2821944045129,10.634346955506,10.930702703456,26117.2595893345,0.0,1.0
2012-07-18,16.15,16.482,16.0,16.24,44600,11.1305705334687,11.3593847388626,11.0271906213932,11.1925984807141,64712.7654269067,0.0,1.0
2012-07-19,15.9,16.3,15.65,16.15,20100,10.9582706800095,11.2339504455443,10.7859708265502,11.1305705334687,29164.2732080901,0.0,1.0
2012-07-20,15.34,15.75,15.33,15.7,17400,10.5723190082607,10.8548907679339,10.5654270141223,10.8204307972421,25246.68426969,0.0,1.0
2012-07-23,14.98,15.23,14.7901,15.19,16100,10.3242072192794,10.4965070727386,10.1933282505917,10.4689390961851,23360.4377437935,0.0,1.0
2012-07-24,14.98,15.145,14.81,15.03,19600,10.3242072192794,10.4379251225625,10.2070433189271,10.3586671899712,28438.793775053,0.0,1.0
2012-07-25,15.39,16.06,14.8,15.17,27800,10.6067789789526,11.0685425862234,10.2001513247887,10.4551551079084,40336.6564768609,0.0,1.0
2012-07-26,15.92,16.19,15.21,15.66,6400,10.9720546682862,11.1581385100222,10.4827230844619,10.7928628206886,9286.13674287449,0.0,1.0
2012-07-27,15.54,15.99,15.39,15.95,27400,10.7101588910281,11.0202986272548,10.6067789789526,10.9927306507013,39756.2729304314,0.0,1.0
2012-07-30,15.46,15.83,15.46,15.64,32300,10.6550229379212,10.9100267210409,10.6550229379212,10.7790788324118,46865.9713741944,0.0,1.0
2012-07-31,15.81,15.98,15.49,15.49,21000,10.8962427327641,11.0134066331164,10.6756989203363,10.6756989203363,30470.136187557,0.0,1.0
2012-08-01,15.38,16.5,15.38,15.96,33800,10.5998869848142,11.3717903283117,10.5998869848142,10.9996226448397,49042.4096733058,0.0,1.0
2012-08-02,15.67,15.84,15.01,15.27,15200,10.7997548148269,10.9169187151792,10.3448832016945,10.5240750492921,22054.574764327,0.0,1.0
2012-08-03,16.36,16.49,15.62,15.81,11400,11.2753024103745,11.3648983341733,10.7652948441351,10.8962427327641,16540.9310732452,0.0,1.0
2012-08-06,16.58,16.87,15.37,16.3,12500,11.4269262814187,11.6267941114314,10.5929949906758,11.2339504455443,18136.9858259267,0.0,1.0
2012-08-07,16.4,17.0,16.3,16.6,14800,11.302870386928,11.7163900352302,11.2339504455443,11.4407102696954,21474.1912178972,0.0,1.0
2012-08-08,16.22,16.57,16.22,16.32,5700,11.1788144924373,11.4200342872803,11.1788144924373,11.247734433821,8270.4655366226,0.0,1.0
2012-08-09,16.21,16.94,16.1,16.12,12200,11.171922498299,11.6750380704,11.0961105627769,11.1098945510536,17701.6981661044,0.0,1.0
2012-08-10,16.3,16.66,15.961,16.17,11400,11.2339504455443,11.4820622345256,11.0003118442535,11.1443545217455,16540.9310732452,0.0,1.0
2012-08-13,16.96,16.98,16.36,16.36,33300,11.6888220586768,11.7026060469535,11.2753024103745,11.2753024103745,48316.9302402686,0.0,1.0
2012-08-14,16.72,17.15,16.72,17.0,13300,11.5234141993559,11.8197699473058,11.5234141993559,11.7163900352302,19297.752918786,0.0,1.0
2012-08-15,16.52,17.23,16.4,16.7,25000,11.3855743165884,11.8749059004128,11.302870386928,11.5096302110791,36273.9716518536,0.0,1.0
2012-08-16,16.29,16.65,16.18,16.47,8500,11.2270584514059,11.4751702403873,11.1512465158838,11.3511143458966,12333.1503616302,0.0,1.0
2012-08-17,16.25,16.43,16.05,16.17,21700,11.1994904748524,11.3235463693431,11.061650592085,11.1443545217455,31485.8073938089,0.0,1.0
2012-08-20,16.11,16.34,15.5,16.25,44600,11.1030025569152,11.2615184220978,10.6825909144746,11.1994904748524,64712.7654269068,0.0,1.0
2012-08-21,16.25,16.58,15.91,15.91,45300,11.1994904748524,11.4269262814187,10.9651626741478,10.9651626741478,65728.4366331587,0.0,1.0
2012-08-22,16.02,16.46,15.6,16.37,23800,11.0409746096699,11.3442223517582,10.7515108558583,11.2821944045129,34532.8210125645,0.0,1.0
2012-08-23,15.69,16.41,15.52,16.36,17300,10.8135388031037,11.3097623810664,10.6963749027514,11.2753024103745,25101.5883830825,0.0,1.0
2012-08-24,16.63,16.64,15.533,15.62,11200,11.4613862521105,11.4682782462489,10.7053344951313,10.7652948441351,16250.7393000304,0.0,1.0
2012-08-27,16.67,16.91,16.2,16.65,30200,11.488954228664,11.6543620879849,11.1650305041606,11.4751702403873,43818.957755439,0.0,1.0
2012-08-28,16.91,16.97,16.35,16.79,48000,11.6543620879849,11.6957140528151,11.2684104162361,11.5716581583245,69646.0255715587,0.0,1.0
2012-08-29,16.65,16.92,16.48,16.92,14700,11.4751702403873,11.6612540821233,11.358006340035,11.6612540821233,21329.0953312898,0.0,1.0
2012-08-30,16.36,16.67,16.32,16.43,10100,11.2753024103745,11.488954228664,11.247734433821,11.3235463693431,14654.6845473488,0.0,1.0
2012-08-31,16.75,17.0,16.5,16.6,13300,11.544090181771,11.7163900352302,11.3717903283117,11.4407102696954,19297.752918786,0.0,1.0
2012-09-04,16.73,17.0,16.48,16.67,14900,11.5303061934942,11.7163900352302,11.358006340035,11.488954228664,21619.2871045047,0.0,1.0
2012-09-05,16.5,16.94,16.42,16.88,36200,11.3717903283117,11.6750380704,11.3166543752047,11.6336861055698,52524.7109518838,0.0,1.0
2012-09-06,16.74,16.75,16.46,16.63,17600,11.5371981876326,11.544090181771,11.3442223517582,11.4613862521105,25536.8760429048,0.0,1.0
2012-09-07,16.7,16.96,16.44,16.83,19000,11.5096302110791,11.6888220586768,11.3304383634815,11.5992261348779,27568.2184554087,0.0,1.0
2012-09-10,16.23,16.61,16.09,16.61,39500,11.1857064865757,11.4476022638338,11.0892185686385,11.4476022638338,57312.8752099284,0.0,1.0
2012-09-11,16.25,16.29,16.071,16.29,14300,11.1994904748524,11.2270584514059,11.0761237797756,11.2270584514059,20748.7117848602,0.0,1.0
2012-09-12,16.07,16.26,15.5,16.26,25700,11.0754345803618,11.2063824689908,10.6825909144746,11.2063824689908,37289.6428581052,0.0,1.0
2012-09-13,17.55,18.15,16.21,16.21,90400,12.0954497128406,12.5089693611429,11.171922498299,11.171922498299,131166.681493102,0.0,1.0
2012-09-14,17.82,18.03,17.52,17.71,26600,12.2815335545766,12.4262654314824,12.0747737304255,12.2057216190546,38595.5058375722,0.0,1.0
2012-09-17,16.89,18.1,16.53,17.57,64700,11.6405780997082,12.474509390451,11.3924663107268,12.1092337011174,93877.0386349964,0.0,1.0
2012-09-18,16.82,17.089,16.76,16.93,30200,11.5923341407396,11.7777287830617,11.5509821759093,11.6681460762616,43818.9577554388,0.0,1.0
2012-09-19,17.09,17.4299,16.8201,16.93,23200,11.7784179824756,12.0126768632388,11.592403060681,11.6681460762616,33662.2456929199,0.0,1.0
2012-09-20,17.48,17.52,16.91,17.0,28500,12.047205753872,12.0747737304255,11.6543620879849,11.7163900352302,41352.3276831131,0.0,1.0
2012-09-21,16.73,17.85,16.73,17.85,113700,11.5303061934942,12.3022095369918,11.5303061934942,12.3022095369918,164974.02307263,0.0,1.0
2012-09-24,16.85,17.2,16.75,16.76,50100,11.6130101231547,11.8542299179977,11.544090181771,11.5509821759093,72693.0391903142,0.0,1.0
2012-09-25,17.08,17.2147,16.88,17.06,44800,11.7715259883372,11.8643611493811,11.6336861055698,11.7577420000605,65002.9572001214,0.0,1.0
2012-09-26,17.4,17.4,17.0,17.19,25800,11.9920698007651,11.9920698007651,11.7163900352302,11.8473379238593,37434.7387447127,0.0,1.0
2012-09-27,17.6,18.09,17.21,17.5,153500,12.1299096835325,12.4676173963127,11.861121912136,12.0609897421488,222722.18594238,0.0,1.0
2012-09-28,17.45,17.98,17.06,17.47,39000,12.0265297714569,12.3918054607906,11.7577420000605,12.0403137597337,56587.3957768915,0.0,1.0
2012-10-01,17.32,18.0,17.06,17.62,164600,11.9369338476581,12.4055894490673,11.7577420000605,12.1436936718092,238827.829355803,0.0,1.0
2012-10-02,17.29,17.6247,17.13,17.36,43300,11.916257865243,12.1469329090543,11.8059859590291,11.9645018242116,62826.5189010101,0.0,1.0
2012-10-03,17.59,17.63,17.1208,17.25,85600,12.1230176893941,12.1505856659476,11.7996453244218,11.8886898886895,124202.078935946,0.0,1.0
2012-10-04,17.97,18.06,17.5,17.73,52700,12.3849134666522,12.4469414138975,12.0609897421488,12.2195056073313,76465.5322421071,0.0,1.0
2012-10-05,17.8,18.08,17.5,18.0,69100,12.2677495662999,12.4607254021743,12.0609897421488,12.4055894490673,100261.257645723,0.0,1.0
2012-10-08,17.55,17.92,17.31,17.92,70500,12.0954497128406,12.3504534959604,11.9300418535197,12.3504534959604,102292.600058227,0.0,1.0
2012-10-09,16.98,17.74,16.9,17.07,144400,12.1161256952557,12.6584257852672,12.0590414752545,12.1803454427571,202367.659569601,0.6,1.0
2012-10-10,16.68,17.2,16.4,17.06,139900,11.9020598702512,12.2731073002591,11.702265100247,12.173209915257,196061.188184121,0.0,1.0
2012-10-11,17.13,17.76,16.67,16.88,122700,12.223158607758,12.6726968402675,11.8949243427511,12.0447704202542,171956.453110734,0.0,1.0
2012-10-12,16.98,17.19,16.5,17.19,76900,12.1161256952557,12.2659717727589,11.7736203752485,12.2659717727589,107770.588787412,0.0,1.0
2012-10-15,17.15,17.18,16.53,17.15,96600,12.2374296627583,12.2588362452588,11.795026957749,12.2374296627583,135378.919074954,0.0,1.0
2012-10-16,17.25,17.64,16.94,17.21,101400,12.3087849377598,12.5870705102657,12.0875835852551,12.2802428277592,142105.821886132,0.0,1.0
2012-10-17,17.15,17.55,16.82,17.33,102000,12.2374296627583,12.5228507627643,12.0019572552533,12.365869157761,142946.684737529,0.0,1.0
2012-10-18,17.26,17.439,16.8,17.19,48200,12.31592046526,12.4436464075127,11.987686200253,12.2659717727589,67549.3157289107,0.0,1.0
2012-10-19,16.75,17.37,16.42,17.17,128200,11.9520085627523,12.3944112677616,11.7165361552473,12.2517007177586,179664.362581875,0.0,1.0
2012-10-22,16.57,17.24,16.39,16.98,143000,11.8235690677496,12.3016494102597,11.6951295727469,12.1161256952557,200405.646249673,0.0,1.0
2012-10-23,16.71,16.84,16.4,16.4,97100,11.9234664527517,12.0162283102536,11.702265100247,11.702265100247,136079.638117785,0.0,1.0
2012-10-24,17.15,17.25,16.36,16.84,126000,12.2374296627583,12.3087849377598,11.6737229902464,12.0162283102536,176581.198793419,0.0,1.0
2012-10-25,17.4,17.58,17.02,17.4,100400,12.4158178502621,12.5442573452648,12.1446678052564,12.4158178502621,140704.38380047,0.0,1.0
2012-10-26,17.3,17.47,17.04,17.47,47700,12.3444625752606,12.4657665427631,12.1589388602567,12.4657665427631,66848.5966860796,0.0,1.0
2012-10-31,17.79,17.85,17.1578,17.3,68400,12.6941034227679,12.7369165877689,12.2429953742084,12.3444625752606,95858.3650592846,0.0,1.0
2012-11-01,17.71,17.85,16.92,17.83,96600,12.6370192027667,12.7369165877689,12.0733125302548,12.7226455327685,135378.919074955,0.0,1.0
2012-11-02,17.68,17.95,17.41,17.89,68700,12.6156126202663,12.8082718627704,12.4229533777622,12.7654586977695,96278.7964849828,0.0,1.0
2012-11-05,17.91,17.92,17.0125,17.68,81500,12.7797297527698,12.7868652802699,12.1393161596312,12.6156126202663,114217.203981457,0.0,1.0
2012-11-06,18.34,18.39,17.99,18.1,73800,13.0865574352762,13.122235072777,12.836813972771,12.9153047752726,103426.13072186,0.0,1.0
2012-11-07,18.26,18.48,17.32,18.05,145700,13.029473215275,13.1864548202783,12.3587336302609,12.8796271377719,204189.529080961,0.0,1.0
2012-11-08,17.99,18.5,17.94,18.5,212100,12.836813972771,13.2007258752786,12.8011363352702,13.2007258752786,297245.01796892,0.0,1.0
2012-11-09,18.04,18.32,17.7,17.97,166400,12.8724916102717,13.0722863802759,12.6298836752666,12.8225429177707,233199.297454165,0.0,1.0
2012-11-12,18.1,18.6,17.77,18.23,172500,12.9153047752726,13.2720811502801,12.6798323677676,13.0080666327746,241748.069776704,0.0,1.0
2012-11-13,17.62,18.46,17.53,18.04,152300,12.5727994552654,13.172183765278,12.508579707764,12.8724916102717,213439.02044633,0.0,1.0
2012-11-14,17.41,18.06,16.851,17.63,168900,12.4229533777622,12.886762665272,12.0240773905038,12.5799349827655,236702.892668321,0.0,1.0
2012-11-15,18.16,18.3,17.43,17.56,158500,12.9581179402735,13.0580153252756,12.4372244327625,12.5299862902645,222127.936577435,0.0,1.0
2012-11-16,18.31,18.45,17.65,18.1,143600,13.0651508527758,13.1650482377779,12.5942060377658,12.9153047752726,201246.50910107,0.0,1.0
2012-11-19,18.46,18.93,18.111,18.36,397600,13.172183765278,13.5075535577851,12.9231538555228,13.1008284902765,557211.782859233,0.0,1.0
2012-11-20,18.79,18.79,17.81,18.72,169800,13.407656172783,13.407656172783,12.7083744777682,13.357707480282,237964.186945416,0.0,1.0
2012-11-21,18.12,18.91,18.0,18.91,158800,12.9295758302729,13.4932825027848,12.8439495002711,13.4932825027848,222548.368003134,0.0,1.0
2012-11-23,18.02,18.25,17.79,18.22,61300,12.8582205552714,13.0223376877749,12.6941034227679,13.0009311052744,85908.1546510838,0.0,1.0
2012-11-26,18.03,18.2313,17.86,18.02,136300,12.8653560827716,13.0089942513496,12.744052115269,12.8582205552714,191016.011075737,0.0,1.0
2012-11-27,18.12,18.25,17.811,18.06,145800,12.9295758302729,13.0223376877749,12.7090880305183,12.886762665272,204329.672889527,0.0,1.0
2012-11-28,18.24,18.3,17.92,18.21,194900,13.0152021602747,13.0580153252756,12.7868652802699,12.9937955777743,273140.282895534,0.0,1.0
2012-11-29,18.09,18.5533,17.97,18.5,223500,12.9081692477725,13.2387582368544,12.8225429177707,13.2007258752786,313221.412145468,0.0,1.0
2012-11-30,18.61,18.8,18.041,18.2,331600,13.2792166777803,13.4147917002832,12.8732051630217,12.9866600502741,464716.869205536,0.0,1.0
2012-12-03,19.16,19.24,18.7,18.7,220000,13.6716706902886,13.7287549102898,13.3434364252817,13.3434364252817,308316.378845651,0.0,1.0
2012-12-04,19.27,19.71,18.69,19.27,404000,13.7501614927902,14.0641247027969,13.3363008977815,13.7501614927902,566180.98660747,0.0,1.0
2012-12-05,19.02,19.27,18.91,19.27,234200,13.5717733052865,13.7501614927902,13.4932825027848,13.7501614927902,328216.799662052,0.0,1.0
2012-12-06,19.05,19.15,18.95,19.09,190100,13.5931798877869,13.6645351627884,13.5218246127854,13.6217219977875,266413.380084356,0.0,1.0
2012-12-07,19.0,19.13,18.9205,19.0,77600,13.5575022502862,13.6502641077881,13.50077480666,13.5575022502862,108751.595447375,0.0,1.0
2012-12-10,19.0,19.0,18.81,19.0,123900,13.5575022502862,13.5575022502862,13.4219272277833,13.5575022502862,173638.178813528,0.0,1.0
2012-12-11,18.94,19.25,18.88,18.91,117700,13.5146890852853,13.7358904377899,13.4718759202844,13.4932825027848,164949.262682423,0.0,1.0
2012-12-12,19.15,19.39,18.9001,18.99,103700,13.6645351627884,13.835787822792,13.4862183305597,13.550366722786,145329.129483155,0.0,1.0
2012-12-13,18.82,19.35,18.655,19.2,217100,13.4290627552835,13.8072457127914,13.311326551531,13.7002128002892,304252.20839723,0.0,1.0
2012-12-14,18.78,18.94,18.68,18.94,195200,13.4005206452829,13.5146890852853,13.3291653702814,13.5146890852853,273560.714321232,0.0,1.0
2012-12-17,17.96,19.02,17.73,19.02,391400,12.8154073902705,13.5717733052865,12.651290257767,13.5717733052865,548522.866728127,0.0,1.0
2012-12-18,18.87,19.14,17.56,17.9,315500,13.4647403927842,13.6573996352883,12.5299862902645,12.7725942252696,442153.716026378,0.0,1.0
2012-12-19,19.41,19.41,18.5,18.69,297200,13.8500588777923,13.8500588777923,13.2007258752786,13.3363008977815,416507.399058763,0.0,1.0
2012-12-20,17.99,19.38,17.91,19.37,453300,12.836813972771,13.8286522952919,12.7797297527698,13.8215167677917,635271.884230606,0.0,1.0
2012-12-21,17.74,17.9,17.091,17.9,219400,12.6584257852672,12.7725942252696,12.1953300505074,12.7725942252696,307475.515994254,0.0,1.0
2012-12-24,17.73,17.75,17.6112,17.67,36700,12.651290257767,12.6655613127673,12.5665201910653,12.6084770927661,51432.7777437975,0.0,1.0
2012-12-26,17.82,18.09,17.56,17.8,59600,12.7155100052684,12.9081692477725,12.5299862902645,12.7012389502681,83525.7099054582,0.0,1.0
2012-12-27,18.32,18.46,17.7,17.88,89200,13.0722863802759,13.172183765278,12.6298836752666,12.7583231702693,125008.277241055,0.0,1.0
2012-12-28,17.87,18.27,17.84,18.27,39500,12.7511876427692,13.0366087427752,12.7297810602687,13.0366087427752,55356.8043836508,0.0,1.0
2012-12-31,18.0,18.1,17.71,17.71,121700,12.8439495002711,12.9153047752726,12.6370192027667,12.6370192027667,170555.015025072,0.0,1.0
2013-01-02,18.56,18.63,18.2,18.35,126600,13.2435390402795,13.2934877327806,12.9866600502741,13.0936929627764,177422.061644816,0.0,1.0
2013-01-03,18.76,18.95,18.44,18.53,65400,13.3862495902826,13.5218246127854,13.1579127102777,13.2221324577791,91654.0508022978,0.0,1.0
2013-01-04,19.0,19.24,18.761,18.96,86500,13.5575022502862,13.7287549102898,13.3869631430326,13.5289601402856,121224.394409767,0.0,1.0
2013-01-07,18.09,18.94,18.09,18.94,90000,12.9081692477725,13.5146890852853,12.9081692477725,13.5146890852853,126129.427709584,0.0,1.0
2013-01-08,18.1816,18.35,18.11,18.15,67700,12.9735306796738,13.0936929627764,12.9224403027728,12.9509824127734,94877.3583993212,0.0,1.0
2013-01-09,18.5,18.96,18.18,18.29,79200,13.2007258752786,13.5289601402856,12.9723889952738,13.0508797977755,110993.896384435,0.0,1.0
2013-01-10,18.75,18.948,18.39,18.73,68400,13.3791140627824,13.5203975072854,13.122235072777,13.3648430077821,95858.3650592843,0.0,1.0
2013-01-11,18.46,18.83,18.4,18.83,34400,13.172183765278,13.4361982827836,13.1293706002771,13.4361982827836,48209.4701467747,0.0,1.0
2013-01-14,18.73,18.79,18.02,18.34,82600,13.3648430077821,13.407656172783,12.8582205552714,13.0865574352762,115758.785875685,0.0,1.0
2013-01-15,18.72,18.76,18.39,18.59,43700,13.357707480282,13.3862495902826,13.122235072777,13.26494562278,61242.8443434314,0.0,1.0
2013-01-16,18.75,18.8,18.55,18.7,83800,13.3791140627824,13.4147917002832,13.2364035127794,13.3434364252817,117440.51157848,0.0,1.0
2013-01-17,18.81,18.88,18.56,18.88,75500,13.4219272277833,13.4718759202844,13.2435390402795,13.4718759202844,105808.575467485,0.0,1.0
2013-01-18,18.98,19.11,18.31,18.83,78500,13.5432311952859,13.6359930527878,13.0651508527758,13.4361982827836,110012.889724471,0.0,1.0
2013-01-22,19.19,19.27,18.71,18.93,43100,13.693077272789,13.7501614927902,13.3505719527818,13.5075535577851,60401.9814920345,0.0,1.0
2013-01-23,18.96,19.24,18.94,19.17,61800,13.5289601402856,13.7287549102898,13.5146890852853,13.6788062177887,86608.8736939146,0.0,1.0
2013-01-24,19.37,19.4,19.0,19.02,47900,13.8215167677917,13.8429233502922,13.5575022502862,13.5717733052865,67128.8843032125,0.0,1.0
2013-01-25,19.33,19.4,19.06,19.4,90800,13.7929746577911,13.8429233502922,13.6003154152871,13.8429233502922,127250.578178115,0.0,1.0
2013-01-28,19.39,19.51,19.29,19.4,68400,13.835787822792,13.9214141527939,13.7644325477905,13.8429233502922,95858.3650592846,0.0,1.0
2013-01-29,19.16,19.45,19.02,19.42,55400,13.6716706902886,13.878600987793,13.5717733052865,13.8571944052925,77639.6699456775,0.0,1.0
2013-01-30,18.52,19.19,18.4,19.08,40100,13.2149969302789,13.693077272789,13.1293706002771,13.6145864702874,56197.6672350484,0.0,1.0
2013-01-31,18.8,19.19,18.22,18.53,75700,13.4147917002832,13.693077272789,13.0009311052744,13.2221324577791,106088.863084617,0.0,1.0
2013-02-01,19.02,19.14,18.72,18.8,70000,13.5717733052865,13.6573996352883,13.357707480282,13.4147917002832,98100.6659963434,0.0,1.0
2013-02-04,18.12,18.89,18.09,18.81,46400,12.9295758302729,13.4790114477845,12.9081692477725,13.4219272277833,65026.7271747193,0.0,1.0
2013-02-05,18.12,18.28,17.87,18.24,49300,12.9295758302729,13.0437442702753,12.7511876427692,13.0152021602747,69090.8976231392,0.0,1.0
2013-02-06,17.87,17.99,17.7,17.99,57800,12.7511876427692,12.836813972771,12.6298836752666,12.836813972771,81003.1213512663,0.0,1.0
2013-02-07,17.48,17.9,17.19,17.87,70800,12.4729020702633,12.7725942252696,12.2659717727589,12.7511876427692,99221.816464873,0.0,1.0
2013-02-08,17.16,17.56,17.07,17.56,72900,12.2445651902585,12.5299862902645,12.1803454427571,12.5299862902645,102164.836444763,0.0,1.0
2013-02-11,17.11,17.27,16.79,17.2,72200,12.2088875527577,12.3230559927601,11.9805506727529,12.2731073002591,101183.8297848,0.0,1.0
2013-02-12,17.54,17.56,17.02,17.11,32500,12.5157152352642,12.5299862902645,12.1446678052564,12.2088875527577,45546.7377840166,0.0,1.0
2013-02-13,17.68,17.97,17.25,17.41,40900,12.6156126202663,12.8225429177707,12.3087849377598,12.4229533777622,57318.8177035778,0.0,1.0
2013-02-14,17.88,17.94,17.3215,17.68,23300,12.7583231702693,12.8011363352702,12.3598039593859,12.6156126202663,32653.5073959258,0.0,1.0
2013-02-15,17.29,17.9799,17.13,17.97,88300,12.3373270477604,12.8296070899958,12.223158607758,12.8225429177707,123746.982963959,0.0,1.0
2013-02-19,18.1,18.1,17.3,17.41,61700,12.9153047752726,12.9153047752726,12.3444625752606,12.4229533777622,86468.7298853487,0.0,1.0
2013-02-20,17.9,18.35,17.73,18.21,77200,12.7725942252696,13.0936929627764,12.651290257767,12.9937955777743,108191.02021311,0.0,1.0
2013-02-21,17.97,18.22,17.69,17.96,22800,12.8225429177707,13.0009311052744,12.6227481477664,12.8154073902705,31952.7883530946,0.0,1.0
2013-02-22,17.97,18.11,17.59,18.07,24700,12.8225429177707,12.9224403027728,12.5513928727649,12.8938981927722,34615.5207158525,0.0,1.0
2013-02-25,17.63,18.23,17.61,18.0,42800,12.5799349827655,13.0080666327746,12.5656639277652,12.8439495002711,59981.5500663359,0.0,1.0
2013-02-26,17.44,17.87,17.32,17.77,26600,12.4443599602627,12.7511876427692,12.3587336302609,12.6798323677676,37278.2530786105,0.0,1.0
2013-02-27,17.25,17.51,17.1831,17.45,23500,12.3087849377598,12.4943086527637,12.2610482587838,12.4514954877628,32933.7950130582,0.0,1.0
2013-02-28,16.73,17.35,16.65,17.27,50000,11.937737507752,12.3801402127613,11.8806532877508,12.3230559927601,70071.9042831024,0.0,1.0
2013-03-01,16.68,16.91,16.06,16.56,64100,11.9020598702512,12.0661770027547,11.4596571652419,11.8164335402494,89832.1812909377,0.0,1.0
2013-03-04,15.17,16.64,14.83,16.56,160400,10.8245952177285,11.8735177602506,10.5819872827234,11.8164335402494,224790.668940193,0.0,1.0
2013-03-05,15.02,15.19,14.3105,15.19,297200,10.7175623052262,10.8388662727288,10.2112966290905,10.8388662727288,416507.399058763,0.0,1.0
2013-03-06,15.71,15.92,14.96,15.11,74300,11.2099137027366,11.3597597802398,10.6747491402253,10.7817820527276,104126.849764691,0.0,1.0
2013-03-07,16.37,16.46,15.68,15.68,86400,11.6808585177466,11.7450782652479,11.1885071202362,11.1885071202362,121084.250601201,0.0,1.0
2013-03-08,16.5,16.575,16.23,16.43,92100,11.7736203752485,11.8271368314996,11.5809611327445,11.7236716827475,129072.447689475,0.0,1.0
2013-03-11,16.58,16.81,16.4301,16.63,51200,11.8307045952497,11.9948217277532,11.7237430380225,11.8663822327505,71753.6299858971,0.0,1.0
2013-03-12,16.14,16.69,16.0,16.6,32900,11.5167413852431,11.9091953977514,11.416844000241,11.84497565025,46107.3130182815,0.0,1.0
2013-03-13,16.39,16.68,16.12,16.15,23100,11.6951295727469,11.9020598702512,11.5024703302428,11.5238769127432,32373.2197787933,0.0,1.0
2013-03-14,16.64,16.98,16.27,16.37,61100,11.8735177602506,12.1161256952557,11.6095032427451,11.6808585177466,85627.8670339515,0.0,1.0
2013-03-15,16.8,17.05,16.67,16.68,64600,11.987686200253,12.1660743877568,11.8949243427511,11.9020598702512,90532.9003337688,0.0,1.0
2013-03-18,16.24,16.8399,16.15,16.7,64000,11.5880966602446,12.0161569549786,11.5238769127432,11.9163309252515,89692.0374823713,0.0,1.0
2013-03-19,15.86,16.4999,15.64,16.32,67200,11.3169466152389,11.7735490199735,11.1599650102356,11.6451808802458,94176.6393564896,0.0,1.0
2013-03-20,15.89,16.25,15.74,15.98,61500,11.3383531977393,11.5952321877448,11.2313202852371,11.4025729452407,86188.4422682164,0.0,1.0
2013-03-21,15.64,15.9,15.57,15.8,31600,11.1599650102356,11.3454887252395,11.1100163177345,11.274133450238,44285.4435069207,0.0,1.0
2013-03-22,15.59,15.866,15.51,15.71,29800,11.1242873727348,11.321227931739,11.0672031527336,11.2099137027366,41762.8549527292,0.0,1.0
2013-03-25,15.37,16.0,15.25,15.56,44100,10.9673057677315,11.416844000241,10.8816794377297,11.1028807902344,61803.4195776964,0.0,1.0
2013-03-26,15.2,15.59,15.105,15.39,51600,10.8460018002289,11.1242873727348,10.7782142889775,10.9815768227318,72314.2052201621,0.0,1.0
2013-03-27,14.98,15.5,14.691,15.15,71300,10.6890201952256,11.0600676252335,10.4828034504713,10.8103241627282,99922.5355077045,0.0,1.0
2013-03-28,14.91,15.5,14.68,15.11,89300,10.6390715027246,11.0600676252335,10.4749543702211,10.7817820527276,125148.421049621,0.0,1.0
2013-04-01,16.14,16.19,15.01,15.05,72200,11.5167413852431,11.5524190227438,10.7104267777261,10.7389688877267,101183.8297848,0.0,1.0
2013-04-02,15.97,16.24,15.88,16.24,78800,11.3954374177405,11.5880966602446,11.3312176702392,11.5880966602446,110433.32115017,0.0,1.0
2013-04-03,15.66,16.12,15.5713,16.03,60900,11.1742360652359,11.5024703302428,11.1109439363095,11.4382505827414,85347.5794168186,0.0,1.0
2013-04-04,16.15,16.15,15.71,15.71,32500,11.5238769127432,11.5238769127432,11.2099137027366,11.2099137027366,45546.7377840168,0.0,1.0
2013-04-05,16.0,16.11,15.75,15.89,35800,11.416844000241,11.4953348027426,11.2384558127372,11.3383531977393,50171.4834667014,0.0,1.0
2013-04-08,15.94,16.11,15.7915,16.11,34400,11.3740308352401,11.4953348027426,11.2680682518628,11.4953348027426,48209.4701467745,0.0,1.0
2013-04-09,15.61,16.06,15.57,16.01,39500,11.1385584277351,11.4596571652419,11.1100163177345,11.4239795277411,55356.8043836511,0.0,1.0
2013-04-10,15.35,15.95,14.9,15.75,144300,10.9530347127312,11.3811663627402,10.6319359752244,11.2384558127372,202227.515761034,0.0,1.0
2013-04-11,14.09,15.33,13.9,15.29,118500,10.0539582477122,10.9387636577309,9.91838322520936,10.9102215477303,166070.413150953,0.0,1.0
2013-04-12,14.78,14.79,14.21,14.21,64000,10.5463096452226,10.5534451727228,10.139584577714,10.139584577714,89692.0374823714,0.0,1.0
2013-04-15,14.55,14.87,14.49,14.77,84000,10.3821925127191,10.610529392724,10.3393793477182,10.5391741177225,117720.799195613,0.0,1.0
2013-04-16,14.37,14.91,14.05,14.69,56800,10.2537530177164,10.6390715027246,10.0254161377116,10.4820898977213,79601.6832656048,0.0,1.0
2013-04-17,15.11,15.2399,13.94,14.34,90700,10.7817820527276,10.8744725549545,9.94692533520996,10.232346435216,127110.434369548,0.0,1.0
2013-04-18,15.83,15.97,15.1,15.1,70700,11.2955400327384,11.3954374177405,10.7746465252274,10.7746465252274,99081.6726563072,0.0,1.0
2013-04-19,15.75,16.15,15.56,15.82,59500,11.2384558127372,11.5238769127432,11.1028807902344,11.2884045052383,83385.5660968922,0.0,1.0
2013-04-22,15.42,15.9528,15.29,15.8,65100,11.0029834052323,11.3831643104403,10.9102215477303,11.274133450238,91233.6193765991,0.0,1.0
2013-04-23,16.27,16.27,15.32,15.57,48300,11.6095032427451,11.6095032427451,10.9316281302307,11.1100163177345,67689.4595374768,0.0,1.0
2013-04-24,18.4,18.555,16.39,16.41,107300,13.1293706002771,13.2399712765295,11.6951295727469,11.7094006277472,150374.306591538,0.0,1.0
2013-04-25,17.7,18.46,17.57,18.4,65600,12.6298836752666,13.172183765278,12.5371218177646,13.1293706002771,91934.3384194305,0.0,1.0
2013-04-26,17.6,17.9499,17.43,17.7,64600,12.5585284002651,12.8082005074954,12.4372244327625,12.6298836752666,90532.9003337684,0.0,1.0
2013-04-29,17.68,17.69,17.3,17.55,32900,12.6156126202663,12.6227481477664,12.3444625752606,12.5228507627643,46107.3130182814,0.0,1.0
2013-04-30,17.7,17.86,17.34,17.7,86000,12.6298836752666,12.744052115269,12.3730046852612,12.6298836752666,120523.675366936,0.0,1.0
2013-05-01,17.34,17.72,17.15,17.65,124900,12.3730046852612,12.6441547302669,12.2374296627583,12.5942060377658,175039.61689919,0.0,1.0
2013-05-02,17.4,17.53,17.22,17.37,78900,12.4158178502621,12.508579707764,12.2873783552594,12.3944112677616,110573.464958736,0.0,1.0
2013-05-03,17.57,17.7,17.37,17.64,58300,12.5371218177646,12.6298836752666,12.3944112677616,12.5870705102657,81703.8403940978,0.0,1.0
2013-05-06,17.55,18.01,17.49,17.63,62500,12.5228507627643,12.8510850277713,12.4800375977634,12.5799349827655,87589.8803538784,0.0,1.0
2013-05-07,17.97,18.03,16.0,17.62,60600,12.8225429177707,12.8653560827716,11.416844000241,12.5727994552654,84927.14799112,0.0,1.0
2013-05-08,17.72,17.75,17.55,17.75,111200,12.6441547302669,12.6655613127673,12.5228507627643,12.6655613127673,155839.91512562,0.0,1.0
2013-05-09,17.41,17.8,17.29,17.66,63900,12.4229533777622,12.7012389502681,12.3373270477604,12.601341565266,89551.8936738052,0.0,1.0
2013-05-10,17.27,17.41,17.08,17.37,24800,12.3230559927601,12.4229533777622,12.1874809702573,12.3944112677616,34755.6645244189,0.0,1.0
2013-05-13,16.95,17.3,16.49,17.25,53700,12.0947191127553,12.3444625752606,11.7664848477484,12.3087849377598,75257.2252000521,0.0,1.0
2013-05-14,16.87,17.27,16.87,17.0,53000,12.0376348927541,12.3230559927601,12.0376348927541,12.1303967502561,74276.2185400886,0.0,1.0
2013-05-15,16.87,16.91,16.68,16.78,36500,12.0376348927541,12.0661770027547,11.9020598702512,11.9734151452527,51152.4901266648,0.0,1.0
2013-05-16,16.82,17.03,16.795,16.87,18900,12.0019572552533,12.1518033327565,11.984118436503,12.0376348927541,26487.1798190128,0.0,1.0
2013-05-17,16.63,16.94,16.52,16.94,64400,11.8663822327505,12.0875835852551,11.7878914302488,12.0875835852551,90252.6127166359,0.0,1.0
2013-05-20,16.19,16.76,16.07,16.64,44600,11.5524190227438,11.9591440902524,11.466792692742,11.8735177602506,62504.1386205277,0.0,1.0
2013-05-21,16.56,17.06,16.2,16.31,39700,11.8164335402494,12.173209915257,11.559554550244,11.6380453527457,55637.0920007835,0.0,1.0
2013-05-22,15.89,16.78,15.81,16.58,72100,11.3383531977393,11.9734151452527,11.2812689777381,11.8307045952497,101043.685976234,0.0,1.0
2013-05-23,15.89,16.13,15.65,15.79,63400,11.3383531977393,11.5096058577429,11.1671005377357,11.2669979227378,88851.1746309743,0.0,1.0
2013-05-24,15.82,16.135,15.75,15.89,30400,11.2884045052383,11.513173621493,11.2384558127372,11.3383531977393,42603.7178041263,0.0,1.0
2013-05-28,16.1,16.5,15.9023,16.06,38500,11.4881992752425,11.7736203752485,11.3471298965645,11.4596571652419,53955.3662979889,0.0,1.0
2013-05-29,16.33,16.49,15.92,16.05,35900,11.652316407746,11.7664848477484,11.3597597802398,11.4525216377417,50311.6272752674,0.0,1.0
2013-05-30,16.28,16.46,15.94,16.43,37800,11.6166387702452,11.7450782652479,11.3740308352401,11.7236716827475,52974.3596380256,0.0,1.0
2013-05-31,16.25,16.81,16.25,16.25,46800,11.5952321877448,11.9948217277532,11.5952321877448,11.5952321877448,65587.3024089837,0.0,1.0
2013-06-03,16.23,16.42,16.04,16.25,52000,11.5809611327445,11.7165361552473,11.4453861102416,11.5952321877448,72874.7804544263,0.0,1.0
2013-06-04,16.11,16.98,15.81,16.23,62800,11.4953348027426,12.1161256952557,11.2812689777381,11.5809611327445,88010.3117795771,0.0,1.0
2013-06-05,16.02,16.24,15.8,16.18,44200,11.4311150552413,11.5880966602446,11.274133450238,11.5452834952437,61943.5633862626,0.0,1.0
2013-06-06,16.15,16.89,15.93,16.1,41600,11.5238769127432,12.0519059477544,11.3668953077399,11.4881992752425,58299.8243635415,0.0,1.0
2013-06-07,16.67,16.82,16.0,16.21,59300,11.8949243427511,12.0019572552533,11.416844000241,11.5666900777442,83105.2784797595,0.0,1.0
2013-06-10,16.75,16.85,16.35,16.71,168200,11.9520085627523,12.0233638377538,11.6665874627463,11.9234664527517,235721.886008357,0.0,1.0
2013-06-11,16.57,16.77,16.145,16.71,59100,11.8235690677496,11.9662796177526,11.5203091489932,11.9234664527517,82824.990862627,0.0,1.0
2013-06-12,16.55,16.69,16.51,16.65,76700,11.8092980127493,11.9091953977514,11.7807559027487,11.8806532877508,107490.301170279,0.0,1.0
2013-06-13,16.56,16.66,16.36,16.5,61800,11.8164335402494,11.8877888152509,11.6737229902464,11.7736203752485,86608.8736939149,0.0,1.0
2013-06-14,16.45,16.8699,16.32,16.52,32100,11.7379427377478,12.0375635374791,11.6451808802458,11.7878914302488,44986.1625497517,0.0,1.0
2013-06-17,16.65,16.92,16.45,16.53,57900,11.8806532877508,12.0733125302548,11.7379427377478,11.795026957749,81143.2651598326,0.0,1.0
2013-06-18,17.18,17.25,16.66,16.66,108200,12.2588362452588,12.3087849377598,11.8877888152509,11.8877888152509,151635.600868633,0.0,1.0
2013-06-19,16.95,17.91,16.94,17.23,58100,12.0947191127553,12.7797297527698,12.0875835852551,12.2945138827595,81423.5527769651,0.0,1.0
2013-06-20,16.4,18.32,16.3,16.78,65500,11.702265100247,13.0722863802759,11.6309098252455,11.9734151452527,91794.1946108644,0.0,1.0
2013-06-21,15.88,16.545,15.6701,16.47,117600,11.3312176702392,11.8057302489992,11.181442948011,11.7522137927481,164809.118873857,0.0,1.0
2013-06-24,15.76,15.84,15.16,15.59,104000,11.2455913402374,11.3026755602386,10.8174596902283,11.1242873727348,145749.560908853,0.0,1.0
2013-06-25,15.73,16.0,15.51,15.91,63400,11.2241847577369,11.416844000241,11.0672031527336,11.3526242527396,88851.1746309742,0.0,1.0
2013-06-26,15.81,15.88,15.665,15.85,71300,11.2812689777381,11.3312176702392,11.1778038289859,11.3098110877387,99922.5355077045,0.0,1.0
2013-06-27,16.06,16.16,15.75,15.85,237100,11.4596571652419,11.5310124402434,11.2384558127372,11.3098110877387,332280.970110472,0.0,1.0
2013-06-28,15.6,16.1,15.54,16.05,526400,11.131422900235,11.4881992752425,11.0886097352341,11.4525216377417,737717.008292501,0.0,1.0
2013-07-01,15.57,15.958,15.432,15.8,122000,11.1100163177345,11.3868747847404,11.0115460382324,11.274133450238,170975.44645077,0.0,1.0
2013-07-02,15.17,15.71,15.005,15.61,107400,10.8245952177285,11.2099137027366,10.706859013976,11.1385584277351,150514.450400104,0.0,1.0
2013-07-03,15.31,15.4,15.0,15.28,68800,10.9244926027306,10.988712350232,10.7032912502259,10.9030860202301,96418.9402935491,0.0,1.0
2013-07-05,15.38,15.63,15.16,15.63,70800,10.9744412952317,11.1528294827354,10.8174596902283,11.1528294827354,99221.8164648728,0.0,1.0
2013-07-08,15.13,15.47,14.99,15.47,54200,10.7960531077279,11.038661042733,10.6961557227258,11.038661042733,75957.944242883,0.0,1.0
2013-07-09,15.42,15.6,14.9401,15.23,53700,11.0029834052323,11.131422900235,10.6605494405,10.8674083827294,75257.2252000518,0.0,1.0
2013-07-10,15.64,15.6825,15.37,15.37,46300,11.1599650102356,11.1902910021112,10.9673057677315,10.9673057677315,64886.5833661528,0.0,1.0
2013-07-11,16.07,16.09,15.61,15.76,79600,11.466792692742,11.4810637477423,11.1385584277351,11.2455913402374,111554.4716187,0.0,1.0
2013-07-12,16.3,16.48,16.02,16.09,115000,11.6309098252455,11.7593493202482,11.4311150552413,11.4810637477423,161165.379851136,0.0,1.0
2013-07-15,16.3,16.39,16.2,16.36,53700,11.6309098252455,11.6951295727469,11.559554550244,11.6737229902464,75257.2252000522,0.0,1.0
2013-07-16,16.17,16.36,16.12,16.36,104300,11.5381479677435,11.6737229902464,11.5024703302428,11.6737229902464,146169.992334553,0.0,1.0
2013-07-17,15.99,16.26,15.89,16.26,41800,11.4097084727408,11.6023677152449,11.3383531977393,11.6023677152449,58580.1119806739,0.0,1.0
2013-07-18,16.11,16.25,15.906,15.98,104700,11.4953348027426,11.5952321877448,11.3497700417396,11.4025729452407,146730.567568817,0.0,1.0
2013-07-19,16.27,16.46,16.085,16.13,85100,11.6095032427451,11.7450782652479,11.4774959839923,11.5096058577429,119262.38108984,0.0,1.0
2013-07-22,16.7,16.84,16.15,16.24,107800,11.9163309252515,12.0162283102536,11.5238769127432,11.5880966602446,151075.025634369,0.0,1.0
2013-07-23,16.67,16.81,16.4,16.73,86300,11.8949243427511,11.9948217277532,11.702265100247,11.937737507752,120944.106792635,0.0,1.0
2013-07-24,16.84,16.88,16.4,16.77,77300,12.0162283102536,12.0447704202542,11.702265100247,11.9662796177526,108331.164021677,0.0,1.0
2013-07-25,17.01,17.29,16.8,16.84,73500,12.1375322777562,12.3373270477604,11.987686200253,12.0162283102536,103005.699296161,0.0,1.0
2013-07-26,16.44,17.05,16.41,16.89,65300,11.7308072102476,12.1660743877568,11.7094006277472,12.0519059477544,91513.906993732,0.0,1.0
2013-07-29,16.02,16.55,16.0,16.4,54800,11.4311150552413,11.8092980127493,11.416844000241,11.702265100247,76798.8070942803,0.0,1.0
2013-07-30,15.8,16.125,15.64,16.05,125500,11.274133450238,11.5060380939929,11.1599650102356,11.4525216377417,175880.479750587,0.0,1.0
2013-07-31,15.85,16.08,15.65,15.77,40700,11.3098110877387,11.4739282202422,11.1671005377357,11.2527268677375,57038.5300864456,0.0,1.0
2013-08-01,16.0,16.09,15.81,15.97,42000,11.416844000241,11.4810637477423,11.2812689777381,11.3954374177405,58860.3995978061,0.0,1.0
2013-08-02,16.56,16.63,15.96,16.08,132700,11.8164335402494,11.8663822327505,11.3883018902404,11.4739282202422,185970.833967354,0.0,1.0
2013-08-05,16.57,16.81,16.52,16.56,51100,11.8235690677496,11.9948217277532,11.7878914302488,11.8164335402494,71613.4861773306,0.0,1.0
2013-08-06,16.37,16.855,16.36,16.59,64800,11.6808585177466,12.0269316015039,11.6737229902464,11.8378401227499,90813.1879509006,0.0,1.0
2013-08-07,16.15,16.3,16.06,16.3,34200,11.5238769127432,11.6309098252455,11.4596571652419,11.6309098252455,47929.1825296423,0.0,1.0
2013-08-08,16.26,16.35,16.05,16.14,19400,11.6023677152449,11.6665874627463,11.4525216377417,11.5167413852431,27187.8988618438,0.0,1.0
2013-08-09,16.07,16.25,16.02,16.19,77500,11.466792692742,11.5952321877448,11.4311150552413,11.5524190227438,108611.451638809,0.0,1.0
2013-08-12,16.13,16.22,16.01,16.01,41000,11.5096058577429,11.5738256052443,11.4239795277411,11.4239795277411,57458.9615121443,0.0,1.0
2013-08-13,16.3,16.44,16.03,16.15,30500,11.6309098252455,11.7308072102476,11.4382505827414,11.5238769127432,42743.8616126926,0.0,1.0
2013-08-14,16.01,16.49,15.98,16.26,40200,11.4239795277411,11.7664848477484,11.4025729452407,11.6023677152449,56337.8110436146,0.0,1.0
2013-08-15,15.51,16.02,15.51,15.95,75100,11.0672031527336,11.4311150552413,11.0672031527336,11.3811663627402,105248.00023322,0.0,1.0
2013-08-16,15.39,15.78,15.37,15.55,71900,10.9815768227318,11.2598623952377,10.9673057677315,11.0957452627342,100763.398359101,0.0,1.0
2013-08-19,15.34,15.76,15.34,15.41,36100,10.945899185231,11.2455913402374,10.945899185231,10.9958478777321,50591.9148924003,0.0,1.0
2013-08-20,15.91,15.97,15.32,15.39,86500,11.3526242527396,11.3954374177405,10.9316281302307,10.9815768227318,121224.394409768,0.0,1.0
2013-08-21,15.75,15.92,15.63,15.92,32700,11.2384558127372,11.3597597802398,11.1528294827354,11.3597597802398,45827.0254011492,0.0,1.0
2013-08-22,17.47,17.56,15.83,15.83,128200,12.4657665427631,12.5299862902645,11.2955400327384,11.2955400327384,179664.362581875,0.0,1.0
2013-08-23,17.34,17.84,17.19,17.54,55900,12.3730046852612,12.7297810602687,12.2659717727589,12.5157152352642,78340.3889885084,0.0,1.0
2013-08-26,17.6,17.72,17.24,17.4,51400,12.5585284002651,12.6441547302669,12.3016494102597,12.4158178502621,72033.9176030293,0.0,1.0
2013-08-27,17.09,17.53,16.975,17.42,40100,12.1946164977574,12.508579707764,12.1125579315057,12.4300889052624,56197.6672350483,0.0,1.0
2013-08-28,17.28,17.315,17.05,17.07,53300,12.3301915202603,12.3551658665108,12.1660743877568,12.1803454427571,74696.6499657871,0.0,1.0
2013-08-29,17.78,17.97,17.22,17.22,91000,12.6869678952678,12.8225429177707,12.2873783552594,12.2873783552594,127530.865795247,0.0,1.0
2013-08-30,17.75,18.1799,17.74,17.78,101300,12.6655613127673,12.9723176399988,12.6584257852672,12.6869678952678,141965.678077566,0.0,1.0
2013-09-03,18.06,18.1996,17.81,17.95,51500,12.886762665272,12.9863746291741,12.7083744777682,12.8082718627704,72174.0614115957,0.0,1.0
2013-09-04,18.44,18.73,18.0,18.1,59400,13.1579127102777,13.3648430077821,12.8439495002711,12.9153047752726,83245.4222883261,0.0,1.0
2013-09-05,18.98,19.31,18.02,18.75,181700,13.5432311952859,13.7787036027908,12.8582205552714,13.3791140627824,254641.300164794,0.0,1.0
2013-09-06,19.16,19.3499,18.611,19.09,129600,13.6716706902886,13.8071743575164,13.2799302305303,13.6217219977875,181626.375901802,0.0,1.0
2013-09-09,19.13,19.4458,18.79,19.19,96000,13.6502641077881,13.8756040662429,13.407656172783,13.693077272789,134538.056223557,0.0,1.0
2013-09-10,19.27,19.46,18.84,19.16,79700,13.7501614927902,13.8857365152931,13.4433338102838,13.6716706902886,111694.615427266,0.0,1.0
2013-09-11,18.8,19.19,18.78,19.0,83700,13.4147917002832,13.693077272789,13.4005206452829,13.5575022502862,117300.367769913,0.0,1.0
2013-09-12,18.97,19.13,18.81,18.99,74500,13.5360956677857,13.6502641077881,13.4219272277833,13.550366722786,104407.137381823,0.0,1.0
2013-09-13,19.81,19.87,18.555,18.94,93600,14.1354799777984,14.1782931427993,13.2399712765295,13.5146890852853,131174.604817968,0.0,1.0
2013-09-16,21.17,21.9,20.21,20.21,140800,15.1059117178189,15.6268052253299,14.4209010778044,14.4209010778044,197322.482461216,0.0,1.0
2013-09-17,20.63,21.59,20.08,21.21,143100,14.7205932328107,15.4056038728252,14.3281392203024,15.1344538278195,200545.79005824,0.0,1.0
2013-09-18,20.75,21.33,20.59,20.59,125000,14.8062195628125,15.2200801578213,14.6920511228101,14.6920511228101,175179.760707757,0.0,1.0
2013-09-19,21.34,21.55,20.765,20.81,82300,15.2272156853214,15.3770617628246,14.8169228540628,14.8490327278134,115338.354449987,0.0,1.0
2013-09-20,21.7,21.9,21.4012,21.65,128900,15.4840946753268,15.6268052253299,15.2708851136223,15.4484170378261,180645.369241839,0.0,1.0
2013-09-23,21.55,21.83,21.46,21.61,52600,15.3770617628246,15.5768565328288,15.3128420153232,15.4198749278255,73715.6433058238,0.0,1.0
2013-09-24,21.45,21.65,21.28,21.52,78000,15.3057064878231,15.4484170378261,15.1844025203205,15.3556551803241,109312.17068164,0.0,1.0
2013-09-25,21.68,22.0,21.26,21.4,48400,15.4698236203265,15.6981605003314,15.1701314653202,15.2700288503223,67829.6033460434,0.0,1.0
2013-09-26,21.74,21.8684,21.5,21.67,45400,15.5126367853274,15.6042569584294,15.3413841253238,15.4626880928264,63625.2890890573,0.0,1.0
2013-09-27,21.82,22.01,21.42,21.67,25900,15.5697210053286,15.7052960278315,15.2842999053226,15.4626880928264,36297.2464186472,0.0,1.0
2013-09-30,21.97,22.1,21.28,21.77,75900,15.6767539178309,15.7695157753329,15.1844025203205,15.5340433678279,106369.15070175,0.0,1.0
2013-10-01,22.23,22.3,21.97,22.0,65300,15.8622776328348,15.9122263253359,15.6767539178309,15.6981605003314,91513.906993732,0.0,1.0
2013-10-02,21.99,22.45,21.99,22.18,52833,15.6910249728312,16.0192592378381,15.6910249728312,15.8265999953341,74042.1783797832,0.0,1.0
2013-10-03,21.52,22.13,21.5,21.99,41302,15.3556551803241,15.7909223578333,15.3413841253238,15.6910249728312,57882.1958140141,0.0,1.0
2013-10-04,21.52,21.74,21.465,21.5,30475,15.3556551803241,15.5126367853274,15.3164097790733,15.3413841253238,42708.8256605511,0.0,1.0
2013-10-07,21.28,21.84,21.13,21.5,28800,15.1844025203205,15.5839920603289,15.0773696078183,15.3413841253238,40361.4168670671,0.0,1.0
2013-10-08,21.16,21.5717,21.01,21.43,70400,15.0987761903187,15.3925458574999,14.9917432778164,15.2914354328228,98661.2412306084,0.0,1.0
2013-10-09,21.4,21.6,21.045,21.27,51900,15.2700288503223,15.4127394003253,15.016717624067,15.1772669928204,72734.6366458605,0.0,1.0
2013-10-10,21.2,21.6,21.02,21.06,64300,15.6624828628306,15.9580014074123,15.5294995177688,15.559051372227,87033.4551640584,0.75,1.0
2013-10-11,21.56,21.72,21.17,21.17,45800,15.9284495529541,16.0466569707868,15.640318971987,15.640318971987,61992.7254512268,0.0,1.0
2013-10-14,21.48,21.55,21.22,21.55,35600,15.8693458440378,15.9210615893396,15.6772587900597,15.9210615893396,48186.4852852329,0.0,1.0
2013-10-15,21.39,21.51,21.27,21.5,42800,15.8028541715069,15.8915097348814,15.7141986081324,15.8841217712669,57932.0665788756,0.0,1.0
2013-10-16,21.36,21.6494,21.29,21.54,50000,15.7806902806633,15.9944979476682,15.7289745353615,15.9136736257251,67677.6478725181,0.0,1.0
2013-10-17,21.58,21.61,21.36,21.36,44100,15.9432254801832,15.9653893710269,15.7806902806633,15.7806902806633,59691.6854235611,0.0,1.0
2013-10-18,21.58,21.7901,21.47,21.75,70300,15.9432254801832,16.0984465957248,15.8619578804233,16.0688208616305,95154.7729087607,0.0,1.0
2013-10-21,21.88,22.08,21.25,21.6,101000,16.1648643886195,16.3126236609104,15.6994226809033,15.9580014074123,136708.848702487,0.0,1.0
2013-10-22,22.26,22.29,21.85,21.99,54300,16.4456070059721,16.4677708968158,16.1427004977759,16.2461319883795,73497.9255895549,0.0,1.0
2013-10-23,22.18,22.55,22.13,22.25,74600,16.3865032970558,16.6598579507939,16.3495634789831,16.4382190423576,100975.050625797,0.0,1.0
2013-10-24,22.51,22.565,21.83,22.18,57600,16.6303060963357,16.6709398962157,16.1279245705468,16.3865032970558,77964.650349141,0.0,1.0
2013-10-25,22.45,22.6,22.0,22.6,60800,16.5859783146484,16.6967977688666,16.253519951994,16.6967977688666,82296.0198129823,0.0,1.0
2013-10-28,22.79,22.88,22.25,22.45,79500,16.8371690775429,16.9036607500738,16.4382190423576,16.5859783146484,107607.460117304,0.0,1.0
2013-10-29,22.87,23.14,22.7,22.77,47900,16.8962727864592,17.0957478040519,16.770677405012,16.8223931503138,64835.1866618726,0.0,1.0
2013-10-30,23.0,23.2899,22.81,23.05,69000,16.9923163134483,17.2064933786339,16.851945004772,17.029256131521,93395.1540640751,0.0,1.0
2013-10-31,22.25,23.07,22.241,23.07,49900,16.4382190423576,17.0440320587501,16.4315698751045,17.0440320587501,67542.2925767731,0.0,1.0
2013-11-01,22.64,22.7,22.03,22.2,67100,16.7263496233248,16.770677405012,16.2756838428377,16.4012792242849,90823.4034449192,0.0,1.0
2013-11-04,23.1,23.295,22.69,22.81,64800,17.0661959495937,17.2102612400773,16.7632894413975,16.851945004772,87710.2316427837,0.0,1.0
2013-11-05,22.98,23.1698,22.82,23.07,72700,16.9775403862192,17.1177639356232,16.8593329683865,17.0440320587501,98403.3000066415,0.0,1.0
2013-11-06,23.02,23.15,22.29,23.12,27000,17.0070922406774,17.1031357676664,16.4677708968158,17.0809718768228,36545.9298511598,0.0,1.0
2013-11-07,22.81,23.16,22.52,23.15,58400,16.851945004772,17.110523731281,16.6376940599502,17.1031357676664,79047.4927151012,0.0,1.0
2013-11-08,23.11,23.3899,22.332,22.77,71500,17.0735839132083,17.2803730147793,16.4988003439968,16.8223931503138,96779.0364577008,0.0,1.0
2013-11-11,22.66,23.248,22.55,23.18,33400,16.7411255505538,17.175537811089,16.6598579507939,17.1252996585101,45208.6687788423,0.0,1.0
2013-11-12,22.38,22.74,22.24,22.56,28300,16.5342625693466,16.8002292594702,16.4308310787431,16.6672459144084,38305.5486958454,0.0,1.0
2013-11-13,22.62,22.62,22.22,22.24,38400,16.7115736960957,16.7115736960957,16.416055151514,16.4308310787431,51976.4335660939,0.0,1.0
2013-11-14,22.64,22.83,22.586,22.68,25900,16.7263496233248,16.8667209320011,16.6864546198062,16.7559014777829,35057.0215979643,0.0,1.0
2013-11-15,22.87,22.99,22.455,22.58,49300,16.8962727864592,16.9849283498338,16.5896722964557,16.6820218416375,66730.1608023031,0.0,1.0
2013-11-18,23.02,23.159,22.87,23.0,47800,17.0070922406774,17.1097849349195,16.8962727864592,16.9923163134483,64699.8313661273,0.0,1.0
2013-11-19,23.1,23.17,22.96,23.1,71000,17.0661959495937,17.1179116948955,16.9627644589901,17.0661959495937,96102.259978976,0.0,1.0
2013-11-20,22.81,23.2155,22.715,23.19,34200,16.851945004772,17.1515269293417,16.7817593504338,17.1326876221246,46291.5111448024,0.0,1.0
2013-11-21,22.68,23.4099,22.5,22.94,61900,16.7559014777829,17.2951489420084,16.6229181327212,16.947988531761,83784.9280661777,0.0,1.0
2013-11-22,22.37,22.7399,22.29,22.66,49000,16.5268746057321,16.800155379834,16.4677708968158,16.7411255505538,66324.0949150678,0.0,1.0
2013-11-25,22.5,22.8198,22.35,22.37,48600,16.6229181327212,16.8591852091142,16.512098678503,16.5268746057321,65782.6737320875,0.0,1.0
2013-11-26,22.62,22.68,22.37,22.47,63500,16.7115736960957,16.7559014777829,16.5268746057321,16.6007542418775,85950.6127980979,0.0,1.0
2013-11-27,22.97,23.0,22.65,22.65,50500,16.9701524226047,16.9923163134483,16.7337375869393,16.7337375869393,68354.4243512432,0.0,1.0
2013-11-29,23.45,23.6,23.05,23.1,39400,17.3247746761027,17.4355941303209,17.029256131521,17.0661959495937,53329.9865235444,0.0,1.0
2013-12-02,22.83,23.57,22.5,23.53,50800,16.8667209320011,17.4134302394772,16.6229181327212,17.3838783850191,68760.4902384783,0.0,1.0
2013-12-03,21.52,22.87,20.55,22.87,192800,15.898897698496,16.8962727864592,15.1822652278853,16.8962727864592,260965.01019643,0.0,1.0
2013-12-04,21.31,21.59,21.23,21.5,43300,15.7437504625906,15.9506134437978,15.6846467536742,15.8841217712669,58608.8430576006,0.0,1.0
2013-12-05,21.37,21.71,20.89,21.34,43000,15.7880782442778,16.0392690071723,15.4334559907798,15.7659143534342,58202.7771703657,0.0,1.0
2013-12-06,25.15,25.19,22.5,22.5,513100,18.580728490575,18.6102803450332,16.6229181327212,16.6229181327212,694508.022467781,0.0,1.0
2013-12-09,24.87,25.62,24.7,25.09,141700,18.3738655093678,18.9279627804585,18.2482701279206,18.5364007088877,191798.454070716,0.0,1.0
2013-12-10,25.89,25.9195,24.9,24.9,107000,19.1274377980512,19.149232290714,18.3960294002114,18.3960294002114,144830.166447189,0.0,1.0
2013-12-11,25.24,25.97,25.13,25.97,63200,18.6472201631059,19.1865415069675,18.5659525633459,19.1865415069675,85544.5469108628,0.0,1.0
2013-12-12,26.0,26.0,25.0935,25.22,83400,19.2087053978111,19.2087053978111,18.5389864961528,18.6324442358768,112886.31665136,0.0,1.0
2013-12-13,26.42,26.6,26.07,26.19,75500,19.5189998696219,19.6519832146837,19.2604211431129,19.3490767064874,102193.248287503,0.0,1.0
2013-12-16,27.14,27.2,26.47,26.66,81500,20.050933249869,20.0952610315562,19.5559396876946,19.6963109963709,110314.566032205,0.0,1.0
2013-12-17,26.88,27.2,26.76,27.15,44000,19.8588461958909,20.0952610315562,19.7701906325164,20.0583212134835,59556.3301278159,0.0,1.0
2013-12-18,27.0,27.35,25.87,26.85,92200,19.9475017592654,20.2060804857744,19.1126618708221,19.8366823050473,124797.582676923,0.0,1.0
2013-12-19,26.94,27.399,26.72,27.04,62100,19.9031739775781,20.2422815074857,19.7406387780582,19.9770536137236,84055.6386576677,0.0,1.0
2013-12-20,26.83,26.94,26.59,26.87,127600,19.8219063778182,19.9031739775781,19.6445952510691,19.8514582322763,172713.357370666,0.0,1.0
2013-12-23,26.7,27.01,26.42,27.0,72000,19.7258628508291,19.9548897228799,19.5189998696219,19.9475017592654,97455.8129364262,0.0,1.0
2013-12-24,26.68,26.82,26.41,26.82,35600,19.7110869236,19.8145184142036,19.5116119060074,19.8145184142036,48186.485285233,0.0,1.0
2013-12-26,26.77,26.88,26.48,26.88,71200,19.7775785961309,19.8588461958909,19.5633276513092,19.8588461958909,96372.9705704659,0.0,1.0
2013-12-27,27.03,27.499,26.41,26.9,55300,19.969665650109,20.3161611436311,19.5116119060074,19.87362212312,74851.4785470052,0.0,1.0
2013-12-30,27.02,27.09,26.74,27.0,63500,19.9622776864945,20.0139934317963,19.7554147052873,19.9475017592654,85950.612798098,0.0,1.0
2013-12-31,27.56,27.76,26.9,26.94,101000,20.3612277216798,20.5089869939706,19.87362212312,19.9031739775781,136708.848702487,0.0,1.0
2014-01-02,27.31,27.77,27.06,27.57,87100,20.1765286313162,20.5163749575852,19.9918295409527,20.3686156852943,117894.462593927,0.0,1.0
2014-01-03,27.29,27.455,27.05,27.33,169400,20.1617527040871,20.2836541037271,19.9844415773381,20.1913045585453,229291.870992092,0.0,1.0
2014-01-06,27.77,27.78,26.95,27.5,182300,20.5163749575852,20.5237629211997,19.9105619411927,20.3168999399925,246752.704143201,0.0,1.0
2014-01-07,28.55,28.7975,27.58,27.96,157700,21.0926361195195,21.2754882189795,20.3760036489089,20.6567462662615,213455.301389923,0.0,1.0
2014-01-08,29.63,29.63,28.59,28.63,107100,21.8905361898901,21.8905361898901,21.1221879739777,21.1517398284359,144965.521742934,0.0,1.0
2014-01-09,30.04,30.1283,29.73,29.81,189100,22.1934426980864,22.2586784168028,21.9644158260356,22.0235195349519,255956.864253864,0.0,1.0
2014-01-10,30.1,30.2,29.8401,30.03,232800,22.2377704797736,22.3116501159191,22.0457573054317,22.1860547344718,315107.128494445,0.0,1.0
2014-01-13,30.15,30.6999,29.9,30.2,306600,22.2747102978464,22.6809744170101,22.0900112074828,22.3116501159191,414999.336754281,0.0,1.0
2014-01-14,30.57,30.59,30.13,30.21,147600,22.5850047696572,22.5997806968862,22.2599343706173,22.3190380795336,199784.416519673,0.0,1.0
2014-01-15,30.6,30.81,30.46,30.53,168600,22.6071686605008,22.7623158964062,22.5037371698972,22.555452915199,228209.028626131,0.0,1.0
2014-01-16,30.0,30.62,29.87,30.55,177800,22.1638908436282,22.6219445877299,22.0678473166392,22.5702288424281,240661.715834675,0.0,1.0
2014-01-17,29.97,30.22,29.92,30.03,92300,22.1417269527846,22.3264260431482,22.1047871347119,22.1860547344718,124932.937972668,0.0,1.0
2014-01-21,30.01,30.24,29.85,30.2,156800,22.1712788072428,22.3412019703772,22.0530713894101,22.3116501159191,212237.103728217,0.0,1.0
2014-01-22,29.97,30.08,29.9,30.01,115600,22.1417269527846,22.2229945525446,22.0900112074828,22.1712788072428,156470.721881262,0.0,1.0
2014-01-23,29.94,30.1,29.65,29.97,100000,22.119563061941,22.2377704797736,21.9053121171192,22.1417269527846,135355.295745036,0.0,1.0
2014-01-24,28.44,29.85,27.7,29.84,193800,21.0113685197596,22.0530713894101,20.4646592122834,22.0456834257955,262318.56315388,0.0,1.0
2014-01-27,28.48,28.89,28.2783,28.52,160700,21.0409203742177,21.343826882414,20.8919051481124,21.0704722286759,217515.960262274,0.0,1.0
2014-01-28,30.18,30.35,28.62,28.65,187900,22.29687418869,22.4224695701372,21.1443518648213,21.1665157556649,254332.600704923,0.0,1.0
2014-01-29,29.88,30.44,29.73,29.98,126900,22.0752352802537,22.4889612426681,21.9644158260356,22.1491149163991,171765.870300451,0.0,1.0
2014-01-30,29.56,30.1729,29.17,30.06,151900,21.8388204445883,22.2916287345237,21.5506898636212,22.2082186253155,205604.694236711,0.0,1.0
2014-01-31,28.41,29.3,28.39,29.14,67100,20.9892046289159,21.6467333906102,20.9744287016868,21.5285259727775,90823.4034449195,0.0,1.0
2014-02-03,27.13,28.4,26.53,28.4,162100,20.0435452862544,20.9818166653014,19.6002674693819,20.9818166653014,219410.934402704,0.0,1.0
2014-02-04,28.1,28.31,26.71,27.29,118900,20.7601777568651,20.9153249927705,19.7332508144437,20.1617527040871,160937.446640848,0.0,1.0
2014-02-05,27.27,28.11,27.11,28.11,89500,20.146976776858,20.7675657204796,20.0287693590254,20.7675657204796,121142.989691808,0.0,1.0
2014-02-06,28.08,28.43,27.37,27.39,73300,20.745401829636,21.003980556145,20.2208564130035,20.2356323402326,99215.4317811117,0.0,1.0
2014-02-07,27.56,28.3075,27.41,28.26,66100,20.3612277216798,20.9134780018669,20.2504082674616,20.8783851746978,89469.850487469,0.0,1.0
2014-02-10,27.06,27.42,26.72,27.41,113500,19.9918295409527,20.2577962310762,19.7406387780582,20.2504082674616,153628.260670616,0.0,1.0
2014-02-11,27.47,27.61,27.0,27.06,63200,20.2947360491489,20.3981675397525,19.9475017592654,19.9918295409527,85544.546910863,0.0,1.0
2014-02-12,27.53,27.58,27.1241,27.54,52900,20.3390638308362,20.3760036489089,20.0391863877219,20.3464517944507,71602.9514491241,0.0,1.0
2014-02-13,27.96,28.04,27.261,27.31,49100,20.6567462662615,20.7158499751778,20.140327609605,20.1765286313162,66459.4502108128,0.0,1.0
2014-02-14,27.94,28.1999,27.37,28.05,52000,20.6419703390324,20.8339835133744,20.2208564130035,20.7232379387924,70384.7537874189,0.0,1.0
2014-02-18,28.16,28.25,27.47,27.94,50800,20.8045055385524,20.8709972110832,20.2947360491489,20.6419703390324,68760.4902384783,0.0,1.0
2014-02-19,27.58,28.54,27.51,28.17,70500,20.3760036489089,21.085248155905,20.3242879036071,20.8118935021669,95425.4835002505,0.0,1.0
2014-02-20,28.64,28.75,27.69,27.69,59200,21.1591277920504,21.2403953918104,20.4572712486688,20.4572712486688,80130.3350810615,0.0,1.0
2014-02-21,28.2,29.0,28.07,28.69,61400,20.8340573930105,21.4250944821739,20.7380138660215,21.1960676101231,83108.1515874524,0.0,1.0
2014-02-24,28.16,28.43,27.53,28.21,58100,20.8045055385524,21.003980556145,20.3390638308362,20.8414453566251,78641.4268278659,0.0,1.0
2014-02-25,28.38,29.2196,28.175,28.18,56200,20.9670407380723,21.5873341631493,20.8155874839742,20.8192814657814,76069.6762087104,0.0,1.0
2014-02-26,28.42,28.82,28.1195,28.5,50900,20.9965925925305,21.2921111371122,20.7745842859135,21.0556963014468,68895.8455342234,0.0,1.0
2014-02-27,28.53,28.6,27.98,28.42,54500,21.0778601922904,21.1295759375922,20.6715221934906,20.9965925925305,73768.6361810449,0.0,1.0
2014-02-28,28.59,29.12,28.45,28.59,64300,21.1221879739777,21.5137500455485,21.0187564833741,21.1221879739777,87033.4551640583,0.0,1.0
2014-03-03,28.37,28.84,28.1921,28.35,43800,20.9596527744578,21.3068870643413,20.828220901755,20.9448768472287,59285.6195363258,0.0,1.0
2014-03-04,29.69,30.0,28.33,28.7,78700,21.9348639715774,22.1638908436282,20.9301009199996,21.2034555737377,106524.617751344,0.0,1.0
2014-03-05,29.42,29.73,28.99,29.73,59300,21.7353889539847,21.9644158260356,21.4177065185594,21.9644158260356,80265.6903768067,0.0,1.0
2014-03-06,29.27,29.93,29.02,29.58,51200,21.6245694997666,22.1121750983264,21.439870409403,21.8535963718174,69301.9114214586,0.0,1.0
2014-03-07,28.94,29.8296,28.54,29.53,46300,21.3807667004867,22.0379999436364,21.085248155905,21.8166565537447,62669.5019299518,0.0,1.0
2014-03-10,28.41,28.979,28.2,28.94,43300,20.9892046289159,21.4095797585834,20.8340573930105,21.3807667004867,58608.8430576008,0.0,1.0
2014-03-11,27.75,28.8599,27.26,28.52,78900,20.5015990303561,21.3215891119342,20.1395888132435,21.0704722286759,106795.328342834,0.0,1.0
2014-03-12,28.1,28.27,27.02,27.62,54700,20.7601777568651,20.8857731383123,19.9622776864945,20.405555503367,74039.3467725349,0.0,1.0
2014-03-13,27.94,28.34,27.35,28.02,60000,20.6419703390324,20.9374888836141,20.2060804857744,20.7010740479488,81213.1774470219,0.0,1.0
2014-03-14,28.28,28.96,27.67,27.93,81400,20.8931611019269,21.3955426277158,20.4424953214398,20.6345823754179,110179.210736459,0.0,1.0
2014-03-17,28.31,29.0,28.08,28.34,40600,20.9153249927705,21.4250944821739,20.745401829636,20.9374888836141,54954.2500724847,0.0,1.0
2014-03-18,29.0,29.02,28.365,28.42,54000,21.4250944821739,21.439870409403,20.9559587926505,20.9965925925305,73091.8597023198,0.0,1.0
2014-03-19,28.98,29.22,28.65,28.9,47100,21.4103185549449,21.5876296816939,21.1665157556649,21.3512148460285,63752.344295912,0.0,1.0
2014-03-20,29.06,29.5896,28.78,29.0,48800,21.4694222638612,21.8606888168874,21.262559282654,21.4250944821739,66053.3843235777,0.0,1.0
2014-03-21,29.6,29.71,28.94,29.2,92200,21.8683722990465,21.9496398988065,21.3807667004867,21.5728537544648,124797.582676924,0.0,1.0
2014-03-24,29.3,29.7,28.87,29.7,61500,21.6467333906102,21.9422519351919,21.3290509551849,21.9422519351919,83243.5068831974,0.0,1.0
2014-03-25,29.98,30.435,29.5,29.5,45500,22.1491149163991,22.4852672608608,21.7944926629011,21.7944926629011,61586.6595639916,0.0,1.0
2014-03-26,28.98,30.2499,28.28,30.23,66100,21.4103185549449,22.3485160543556,20.8931611019269,22.3338140067627,89469.8504874688,0.0,1.0
2014-03-27,29.63,29.69,28.75,29.1,48100,21.8905361898901,21.9348639715774,21.2403953918104,21.4989741183194,65105.8972533626,0.0,1.0
2014-03-28,29.22,30.18,29.1,29.61,45700,21.5876296816939,22.29687418869,21.4989741183194,21.875760262661,61857.3701554815,0.0,1.0
2014-03-31,29.73,30.04,29.17,29.34,47800,21.9644158260356,22.1934426980864,21.5506898636212,21.6762852450684,64699.8313661272,0.0,1.0
2014-04-01,30.0,30.1,29.37,29.87,75100,22.1638908436282,22.2377704797736,21.698449135912,22.0678473166392,101651.827104522,0.0,1.0
2014-04-02,29.94,30.72,29.6,30.13,82000,22.119563061941,22.6958242238753,21.8683722990465,22.2599343706173,110991.34251093,0.0,1.0
2014-04-03,29.97,30.26,29.72,30.03,38500,22.1417269527846,22.3559778976063,21.957027862421,22.1860547344718,52111.788861839,0.0,1.0
2014-04-04,29.02,30.13,28.6,30.13,53200,21.439870409403,22.2599343706173,21.1295759375922,22.2599343706173,72009.0173363594,0.0,1.0
2014-04-07,28.25,29.16,27.67,28.97,49900,20.8709972110832,21.5433019000066,20.4424953214398,21.4029305913303,67542.2925767733,0.0,1.0
2014-04-08,27.25,28.4,26.66,28.21,140000,20.132200849629,20.9818166653014,19.6963109963709,20.8414453566251,189497.414043051,0.0,1.0
2014-04-09,28.11,28.29,27.29,27.42,45700,20.7675657204796,20.9005490655414,20.1617527040871,20.2577962310762,61857.3701554817,0.0,1.0
2014-04-10,27.28,28.21,26.94,28.2,81700,20.1543647404726,20.8414453566251,19.9031739775781,20.8340573930105,110585.276623695,0.0,1.0
2014-04-11,27.05,27.43,26.93,27.02,66000,19.9844415773381,20.2651841946907,19.8957860139636,19.9622776864945,89334.495191724,0.0,1.0
2014-04-14,27.1,27.5,27.0,27.27,150800,20.0213813954108,20.3168999399925,19.9475017592654,20.146976776858,204115.785983515,0.0,1.0
2014-04-15,26.93,27.27,26.56,27.1,106300,19.8957860139636,20.146976776858,19.6224313602255,20.0213813954108,143882.679376974,0.0,1.0
2014-04-16,27.09,27.15,26.89,27.05,52600,20.0139934317963,20.0583212134835,19.8662341595054,19.9844415773381,71196.885561889,0.0,1.0
2014-04-17,27.21,27.47,26.9,26.99,182000,20.1026489951708,20.2947360491489,19.87362212312,19.9401137956509,246346.638255966,0.0,1.0
2014-04-21,27.14,27.44,26.9204,27.22,87300,20.050933249869,20.2725721583053,19.8886935688936,20.1100369587853,118165.173185417,0.0,1.0
2014-04-22,27.52,27.77,27.065,27.15,51400,20.3316758672216,20.5163749575852,19.9955235227599,20.0583212134835,69572.6220129487,0.0,1.0
2014-04-23,27.2,27.53,26.98,27.41,76200,20.0952610315562,20.3390638308362,19.9327258320363,20.2504082674616,103140.735357718,0.0,1.0
2014-04-24,27.19,27.67,26.79,27.42,59400,20.0878730679417,20.4424953214398,19.79235452336,20.2577962310762,80401.0456725516,0.0,1.0
2014-04-25,27.17,27.55,26.91,27.19,60300,20.0730971407126,20.3538397580652,19.8810100867345,20.0878730679417,81619.243334257,0.0,1.0
2014-04-28,27.12,27.46,26.95,27.25,116600,20.0361573226399,20.2873480855344,19.9105619411927,20.132200849629,157824.274838712,0.0,1.0
2014-04-29,26.96,27.4,26.9503,27.31,58800,19.9179499048072,20.2430203038471,19.9107835801011,20.1765286313162,79588.9138980815,0.0,1.0
2014-04-30,26.77,26.96,26.09,26.96,76100,19.7775785961309,19.9179499048072,19.275197070342,19.9179499048072,103005.380061973,0.0,1.0
2014-05-01,27.01,27.16,26.51,26.78,141900,19.9548897228799,20.0657091770981,19.5854915421528,19.7849665597455,192069.164662207,0.0,1.0
2014-05-02,27.1,27.64,26.891,27.05,105700,20.0213813954108,20.4203314305961,19.8669729558669,19.9844415773381,143070.547602504,0.0,1.0
2014-05-05,27.09,27.37,26.685,27.07,56000,20.0139934317963,20.2208564130035,19.7147809054073,19.9992175045672,75798.9656172203,0.0,1.0
2014-05-06,27.2,27.56,26.902,26.99,176900,20.0952610315562,20.3612277216798,19.8750997158429,19.9401137956509,239443.51817297,0.0,1.0
2014-05-07,27.96,28.01,26.84,27.25,81000,20.6567462662615,20.6936860843342,19.8292943414327,20.132200849629,109637.789553479,0.0,1.0
2014-05-08,27.7,28.475,27.63,28.02,55200,20.4646592122834,21.0372263924104,20.4129434669816,20.7010740479488,74716.12325126,0.0,1.0
2014-05-09,28.47,28.5,27.56,27.56,53100,21.0335324106032,21.0556963014468,20.3612277216798,20.3612277216798,71873.6620406142,0.0,1.0
2014-05-12,29.49,29.76,28.61,28.61,68000,21.7871046992865,21.9865797168792,21.1369639012068,21.1369639012068,92041.6011066249,0.0,1.0
2014-05-13,29.16,30.1,29.14,29.44,113800,21.5433019000066,22.2377704797736,21.5285259727775,21.7501648812138,154034.326557852,0.0,1.0
2014-05-14,28.5,29.15,28.42,29.0,112100,21.0556963014468,21.5359139363921,20.9965925925305,21.4250944821739,151733.286530186,0.0,1.0
2014-05-15,28.12,28.53,27.98,28.36,126600,20.7749536840942,21.0778601922904,20.6715221934906,20.9522648108432,171359.804413216,0.0,1.0
2014-05-16,28.71,28.78,28.03,28.15,79800,21.2108435373522,21.262559282654,20.7084620115633,20.7971175749378,108013.526004539,0.0,1.0
2014-05-19,29.59,29.67,28.73,28.73,77100,21.860984335432,21.9200880443483,21.2256194645813,21.2256194645813,104358.933019423,0.0,1.0
2014-05-20,29.58,29.86,28.84,29.37,108200,21.8535963718174,22.0604593530246,21.3068870643413,21.698449135912,146454.429996129,0.0,1.0
2014-05-21,29.52,30.0,29.33,29.69,91100,21.8092685901302,22.1638908436282,21.6688972814539,21.9348639715774,123308.674423728,0.0,1.0
2014-05-22,29.57,29.8,29.31,29.52,70000,21.8462084082029,22.0161315713374,21.6541213542248,21.8092685901302,94748.7070215253,0.0,1.0
2014-05-23,29.96,30.06,29.5,29.69,79400,22.13433898917,22.2082186253155,21.7944926629011,21.9348639715774,107472.104821559,0.0,1.0
2014-05-27,30.35,30.72,30.0,30.16,153600,22.4224695701372,22.6958242238753,22.1638908436282,22.2820982614609,207905.734264376,0.0,1.0
2014-05-28,30.2,30.37,29.81,30.37,100300,22.3116501159191,22.4372454973663,22.0235195349519,22.4372454973663,135761.361632271,0.0,1.0
2014-05-29,30.57,30.62,30.08,30.25,76500,22.5850047696572,22.6219445877299,22.2229945525446,22.3485899339918,103546.801244953,0.0,1.0
2014-05-30,30.65,30.85,30.55,30.62,161000,22.6441084785735,22.7918677508644,22.5702288424281,22.6219445877299,217922.026149508,0.0,1.0
2014-06-02,31.03,31.05,30.49,30.67,114700,22.9248510959261,22.9396270231552,22.5259010607408,22.6588844058026,155252.524219557,0.0,1.0
2014-06-03,31.18,31.25,30.88,31.0,121200,23.0356705501443,23.0873862954461,22.814031641708,22.9026872050825,164050.618442984,0.0,1.0
2014-06-04,31.86,31.98,31.11,31.16,111900,23.5380520759332,23.6267076393077,22.9839548048425,23.0208946229152,151462.575938695,0.0,1.0
2014-06-05,34.3,35.52,32.66,33.3,316500,25.3407151978816,26.2420467588558,24.1290891650966,24.6019188364273,428399.51103304,0.0,1.0
2014-06-06,34.08,34.65,33.67,34.3,123700,25.1781799983617,25.5992939243906,24.8752734901654,25.3407151978816,167434.50083661,0.0,1.0
2014-06-09,33.9,34.18,33.69,34.01,139400,25.0451966532999,25.2520596345071,24.8900494173945,25.1264642530599,188685.282268581,0.0,1.0
2014-06-10,33.01,33.94,32.89,33.75,172800,24.3876678916056,25.0747485077581,24.2990123282311,24.9343771990817,233893.951047423,0.0,1.0
2014-06-11,31.89,32.95,31.58,32.95,128800,23.5602159667768,24.3433401099183,23.331189094726,24.3433401099183,174337.620919607,0.0,1.0
2014-06-12,31.45,31.9,31.4,31.89,97800,23.2351455677369,23.5676039303913,23.1982057496642,23.5602159667768,132377.479238646,0.0,1.0
2014-06-13,31.52,31.75,31.39,31.71,99300,23.2868613130387,23.4567844761732,23.1908177860497,23.427232621715,134407.808674821,0.0,1.0
2014-06-16,31.36,31.75,31.14,31.52,152800,23.168653895206,23.4567844761732,23.0061186956861,23.2868613130387,206822.891898416,0.0,1.0
2014-06-17,30.8,31.539,30.72,31.2,115600,22.7549279327916,23.3008984439063,22.6958242238753,23.0504464773733,156470.721881262,0.0,1.0
2014-06-18,31.24,31.52,30.28,30.74,169200,23.0799983318315,23.2868613130387,22.3707538248354,22.7106001511044,229021.160400602,0.0,1.0
2014-06-19,33.65,33.79,31.4,31.6,192400,24.8604975629363,24.9639290535399,23.1982057496642,23.3459650219551,260423.58901345,0.0,1.0
2014-06-20,34.33,34.405,33.73,33.83,222200,25.3628790887252,25.4182888158343,24.9196012718527,24.9934809079981,300759.467145471,0.0,1.0
2014-06-23,35.04,35.86,34.33,34.53,217500,25.8874245053578,26.4932375217503,25.3628790887252,25.5106383610161,294397.768245454,0.0,1.0
2014-06-24,35.16,35.45,34.905,35.15,233200,25.9760800687323,26.190331013554,25.7876869965614,25.9686921051177,315648.549677424,0.0,1.0
2014-06-25,35.94,36.0,34.96,34.96,163400,26.5523412306666,26.5966690123539,25.8283207964414,25.8283207964414,221170.553247389,0.0,1.0
2014-06-26,36.08,36.21,35.42,36.0,183400,26.6557727212702,26.7518162482593,26.1681671227104,26.5966690123539,248241.612396397,0.0,1.0
2014-06-27,36.88,36.99,35.8,35.89,494000,27.2468098104336,27.3280774101936,26.448909740063,26.5154014125939,668655.16098048,0.0,1.0
2014-06-30,37.29,37.93,36.54,36.94,283000,27.5497163186299,28.0225459899606,26.9956190475392,27.2911375921209,383055.486958452,0.0,1.0
2014-07-01,37.27,37.5,36.99,37.25,261100,27.5349403914008,27.7048635545353,27.3280774101936,27.5201644641717,353412.67719029,0.0,1.0
2014-07-02,36.68,37.33,36.42,37.25,154700,27.0990505381428,27.579268173088,26.9069634841647,27.5201644641717,209394.642517571,0.0,1.0
2014-07-03,36.77,36.77,36.11,36.5,138400,27.1655422106737,27.1655422106737,26.6779366121138,26.966067193081,187331.72931113,0.0,1.0
2014-07-07,36.75,36.955,36.18,36.78,132900,27.1507662834446,27.3022195375427,26.7296523574156,27.1729301742882,179887.188045153,0.0,1.0
2014-07-08,37.28,37.46,36.27,36.83,121900,27.5423283550153,27.6753117000771,26.7961440299465,27.2098699923609,164998.105513199,0.0,1.0
2014-07-09,38.01,38.35,37.3001,37.35,156500,28.0816496988769,28.3328404617714,27.5571781618806,27.5940441003171,211831.037840982,0.0,1.0
2014-07-10,37.16,37.65,36.87,37.22,114600,27.4536727916408,27.8156830087534,27.2394218468191,27.4980005733281,155117.168923812,0.0,1.0
2014-07-11,36.75,37.23,36.73,37.16,67600,27.1507662834446,27.5053885369426,27.1359903562155,27.4536727916408,91500.1799236444,0.0,1.0
2014-07-14,37.14,37.29,36.83,36.94,73700,27.4388968644117,27.5497163186299,27.2098699923609,27.2911375921209,99756.8529640919,0.0,1.0
2014-07-15,36.8,37.32,36.546,37.14,76300,27.1877061015173,27.5718802094735,27.0000518257079,27.4388968644117,103276.090653463,0.0,1.0
2014-07-16,36.29,37.0,36.25,36.9,64400,26.8109199571756,27.3354653738081,26.7813681027174,27.2615857376627,87168.8104598034,0.0,1.0
2014-07-17,35.87,36.53,35.5901,36.1,66900,26.5006254853648,26.9882310839246,26.2938363837938,26.6705486484993,90552.6928534293,0.0,1.0
2014-07-18,36.08,36.602,35.71,35.82,69000,26.6557727212702,27.0414244219493,26.3824180675321,26.4636856672921,93395.1540640751,0.0,1.0
2014-07-21,35.0,35.8,34.63,35.69,120500,25.8578726508996,26.448909740063,25.5845179971615,26.367642140303,163103.131372769,0.0,1.0
2014-07-22,36.11,36.28,35.12,35.12,106800,26.6779366121138,26.8035319935611,25.9465282142741,25.9465282142741,144559.455855699,0.0,1.0
2014-07-23,36.15,36.3,35.76,36.15,62900,26.707488466572,26.8183079207901,26.4193578856048,26.707488466572,85138.4810236279,0.0,1.0
2014-07-24,35.88,36.36,35.88,36.28,92100,26.5080134489793,26.8626357024774,26.5080134489793,26.8035319935611,124662.227381179,0.0,1.0
2014-07-25,35.72,36.05,35.21,35.56,60600,26.3898060311467,26.6336088304266,26.013019886805,26.271598613314,82025.3092214919,0.0,1.0
2014-07-28,35.55,35.93,34.8458,35.72,98100,26.2642106496994,26.5449532670521,25.7439502519633,26.3898060311467,132783.545125881,0.0,1.0
2014-07-29,35.41,35.76,35.19,35.55,57300,26.1607791590958,26.4193578856048,25.9982439595759,26.2642106496994,77558.5844619059,0.0,1.0
2014-07-30,34.61,35.82,34.345,35.61,83800,25.5697420699324,26.4636856672921,25.373961034147,26.3085384313867,113427.737834341,0.0,1.0
2014-07-31,33.9,34.4792,33.66,34.29,126700,25.0451966532999,25.4731075058542,24.8678855265509,25.333327234267,171495.159708961,0.0,1.0
2014-08-01,34.8,35.08,33.97,33.97,126200,25.7101133786087,25.9169763598159,25.0969123986017,25.0969123986017,170818.383230236,0.0,1.0
2014-08-04,34.73,34.87,33.83,34.86,77900,25.6583976333069,25.7618291239105,24.9934809079981,25.754441160296,105441.775385383,0.0,1.0
2014-08-05,34.72,35.21,34.35,34.35,105500,25.6510096696924,26.013019886805,25.3776550159543,25.3776550159543,142799.837011013,0.0,1.0
2014-08-06,35.03,35.52,34.36,34.41,81300,25.8800365417432,26.2420467588558,25.3850429795689,25.4219827976416,110043.855440715,0.0,1.0
2014-08-07,34.89,35.51,34.49,35.11,81700,25.7766050511396,26.2346587952413,25.4810865065579,25.9391402506596,110585.276623695,0.0,1.0
2014-08-08,34.98,35.1525,34.63,34.81,61200,25.8430967236705,25.9705390960214,25.5845179971615,25.7175013422233,82837.4409959622,0.0,1.0
2014-08-11,35.53,35.76,34.55,35.22,112600,26.2494347224704,26.4193578856048,25.5254142882452,26.0204078504195,152410.063008911,0.0,1.0
2014-08-12,35.92,36.59,35.12,35.51,98100,26.5375653034375,27.0325588656119,25.9465282142741,26.2346587952413,132783.545125881,0.0,1.0
2014-08-13,36.2,36.364,35.89,35.96,89600,26.7444282846447,26.8655908879232,26.5154014125939,26.5671171578957,121278.344987553,0.0,1.0
2014-08-14,36.71,36.8,36.24,36.33,98100,27.1212144289864,27.1877061015173,26.7739801391029,26.8404718116338,132783.545125881,0.0,1.0
2014-08-15,37.05,37.3038,36.83,37.04,120500,27.3724051918808,27.5599117084179,27.2098699923609,27.3650172282663,163103.131372769,0.0,1.0
2014-08-18,37.67,37.75,37.24,37.3,69000,27.8304589359825,27.8895626448988,27.5127765005572,27.5571042822444,93395.1540640751,0.0,1.0
2014-08-19,37.88,38.1,37.64,37.72,342000,27.9856061718879,28.1481413714078,27.8082950451389,27.8673987540552,462915.111448024,0.0,1.0
2014-08-20,38.97,39.03,37.62,37.76,148300,28.7908942058731,28.8352219875603,27.7935191179098,27.8969506085134,200731.903589889,0.0,1.0
2014-08-21,38.3,39.16,38.07,39.0,145100,28.2959006436987,28.9312655145494,28.1259774805642,28.8130580967167,196400.534126048,0.0,1.0
2014-08-22,38.34,38.45,38.3,38.3,105800,28.3254524981569,28.4067200979168,28.2959006436987,28.2959006436987,143205.902898248,0.0,1.0
2014-08-25,38.87,39.11,38.3801,38.68,113700,28.7170145697276,28.8943256964767,28.3550782322512,28.5766432610513,153898.971262106,0.0,1.0
2014-08-26,40.04,40.32,38.83,38.83,153000,29.5814063126291,29.7882692938363,28.6874627152695,28.6874627152695,207093.602489906,0.0,1.0
2014-08-27,40.0,40.6999,39.77,40.06,97000,29.551854458171,30.0689380315528,29.3819312950365,29.5961822398582,131294.636872685,0.0,1.0
2014-08-28,39.92,40.03,39.4201,39.98,102100,29.4927507492546,29.5740183490146,29.1234264481636,29.5370785309419,138197.756955682,0.0,1.0
2014-08-29,40.05,40.18,39.53,39.92,60400,29.5887942762437,29.6848378032327,29.2046201682874,29.4927507492546,81754.5986300019,0.0,1.0
2014-09-02,40.4,40.83,40.13,40.38,141800,29.8473730027527,30.165055438178,29.64789798516,29.8325970755236,191933.809366461,0.0,1.0
2014-09-03,40.47,40.79,40.41,40.74,89700,29.8990887480545,30.1355035837198,29.8547609663672,30.0985637656471,121413.700283297,0.0,1.0
2014-09-04,37.47,40.985,37.39,40.48,292400,27.6826996636916,30.2795688742034,27.6235959547753,29.906476711669,395778.884758487,0.0,1.0
2014-09-05,38.22,38.67,37.35,37.35,219600,28.2367969347823,28.5692552974368,27.5940441003171,27.5940441003171,297240.2294561,0.0,1.0
2014-09-08,37.58,38.4784,37.53,38.22,183600,27.7639672634516,28.4277019145821,27.7270274453789,28.2367969347823,248512.322987887,0.0,1.0
2014-09-09,38.2,38.29,37.06,37.69,110700,28.2220210075533,28.2885126800841,27.3797931554954,27.8452348632116,149838.312389755,0.0,1.0
2014-09-10,38.29,38.54,37.86,38.15,69300,28.2885126800841,28.4732117704477,27.9708302446588,28.1850811894805,93801.2199513103,0.0,1.0
2014-09-11,38.5,38.7,37.59,38.02,80800,28.4436599159895,28.5914191882804,27.7713552270662,28.0890376624915,109367.07896199,0.0,1.0
2014-09-12,37.21,38.704,37.162,38.6,76500,27.4906126097135,28.5943743737262,27.4551503843637,28.517539552135,103546.801244953,0.0,1.0
2014-09-15,36.35,37.25,35.68,37.21,306000,26.8552477388629,27.5201644641717,26.3602541766885,27.4906126097135,414187.204979811,0.0,1.0
2014-09-16,36.87,37.28,36.13,36.2,175900,27.2394218468191,27.5423283550153,26.6927125393429,26.7444282846447,238089.965215519,0.0,1.0
2014-09-17,36.97,37.15,36.8,36.89,91700,27.3133014829645,27.4462848280263,27.1877061015173,27.2541977740482,124120.806198198,0.0,1.0
2014-09-18,36.73,37.27,36.64,37.04,118500,27.1359903562155,27.5349403914008,27.0694986836846,27.3650172282663,160396.025457868,0.0,1.0
2014-09-19,35.57,36.75,35.36,36.75,204300,26.2789865769285,27.1507662834446,26.1238393410231,27.1507662834446,276530.869207109,0.0,1.0
2014-09-22,35.27,35.87,35.04,35.34,89572,26.0573476684922,26.5006254853648,25.8874245053578,26.109063413794,121240.445504744,0.0,1.0
2014-09-23,34.89,35.35,34.69,35.23,85836,25.7766050511396,26.1164513774086,25.6288457788488,26.0277958140341,116183.571655709,0.0,1.0
2014-09-24,34.98,35.15,34.57,34.86,71969,25.8430967236705,25.9686921051177,25.5401902154742,25.754441160296,97413.8527947452,0.0,1.0
2014-09-25,33.87,35.3,33.81,35.0,86313,25.0230327624563,26.0795115593359,24.978704980769,25.8578726508996,116829.216416413,0.0,1.0
2014-09-26,33.85,34.42,33.7526,34.03,80151,25.0082568352272,25.4293707612561,24.9362980696215,25.1412401802889,108488.623092604,0.0,1.0
2014-09-29,34.76,34.78,33.13,33.52,113248,25.6805615241506,25.6953374513796,24.4763234549801,24.7644540359473,153287.165325338,0.0,1.0
2014-09-30,33.38,34.952,33.35,34.82,101440,24.6610225453437,25.8224104255498,24.6388586545,25.7248893058378,137304.412003765,0.0,1.0
2014-10-01,32.3,33.07,30.88,31.26,292997,23.863122474973,24.4319956732928,22.814031641708,23.0947742590606,396586.955874085,0.0,1.0
2014-10-02,32.61,32.9,31.99,32.25,103051,24.0921493470239,24.3064002918456,23.6340956029222,23.8261826569003,139484.985818217,0.0,1.0
2014-10-03,33.05,33.18,32.6,32.89,178006,24.4172197460638,24.5132632730528,24.0847613834093,24.2990123282311,240940.547743909,0.0,1.0
2014-10-06,33.17,33.46,32.81,33.08,100294,24.5058753094383,24.72012625426,24.2399086193147,24.4393836369074,135753.240314527,0.0,1.0
2014-10-07,33.37,33.848,32.75,32.88,113927,24.6536345817291,25.0067792425043,24.1955808376275,24.2916243646165,154206.227783448,0.0,1.0
2014-10-08,34.53,34.58,32.895,33.24,215769,25.5106383610161,25.5475781790888,24.3027063100383,24.5575910547401,292054.768076107,0.0,1.0
2014-10-09,32.45,34.574,32.4,34.37,92897,23.9739419291912,25.5431454009201,23.9370021111185,25.3924309431834,125741.009088266,0.0,1.0
2014-10-10,30.77,32.06,30.597,31.66,139130,23.249921494966,24.2246500854277,23.1192020793459,23.9224086620287,184130.948611027,0.7,1.0
2014-10-13,29.97,30.9,29.89,30.73,166417,22.6454386481681,23.3481499575707,22.5849903634883,23.2196973526261,220243.80130095,0.0,1.0
2014-10-14,29.25,30.13,28.94,30.11,160861,22.1014040860499,22.7663352175276,21.8671669829157,22.7512231463577,212890.739053536,0.0,1.0
2014-10-15,29.81,29.99,28.62,28.79,195982,22.5245420788085,22.660550719338,21.6253738441965,21.7538264491411,259371.462450128,0.0,1.0
2014-10-16,31.17,31.4,29.13,29.13,120996,23.552162918365,23.7259517368194,22.0107316590302,22.0107316590302,160131.591016602,0.0,1.0
2014-10-17,31.02,32.06,30.6,31.61,123834,23.4388223845904,24.2246500854277,23.1214688900214,23.8846284841038,163887.528860044,0.0,1.0
2014-10-20,31.64,31.65,30.94,30.96,86593,23.9072965908588,23.9148526264437,23.3783740999106,23.3934861710805,114601.101366166,0.0,1.0
2014-10-21,32.43,32.48,31.57,31.75,91184,24.5042234020717,24.5420035799966,23.8544043417639,23.9904129822935,120677.038871185,0.0,1.0
2014-10-22,31.87,32.65,31.79,32.6,83554,24.0810854093132,24.6704561849412,24.0206371246334,24.6326760070163,110579.151011613,0.0,1.0
2014-10-23,31.87,32.65,31.51,32.2,111143,24.0810854093132,24.6704561849412,23.8090681282541,24.3304345836173,147091.684190867,0.0,1.0
2014-10-24,31.95,32.12,31.702,31.92,50427,24.141533693993,24.2699862989375,23.9541440114856,24.118865587238,66737.3776008643,0.0,1.0
2014-10-27,31.82,32.03,31.4,31.96,143984,24.0433052313883,24.2019819786728,23.7259517368194,24.1490897295779,190554.952237549,0.0,1.0
2014-10-28,33.06,33.32,31.85,31.88,90914,24.9802536439251,25.1767105691345,24.0659733381432,24.0886414448981,120319.708632379,0.0,1.0
2014-10-29,33.19,33.26,32.6,33.1,66906,25.0784821065298,25.1313743556246,24.6326760070163,25.010477786265,88546.433175946,0.0,1.0
2014-10-30,33.53,34.2,32.91,33.08,91721,25.3353873164189,25.8416417006122,24.8669131101505,24.9953657150951,121387.729012808,0.0,1.0
2014-10-31,34.81,34.83,33.61,34.2,86499,26.3025598712956,26.3176719424656,25.3958356010987,25.8416417006122,114476.697505249,0.0,1.0
2014-11-03,33.82,35.0,33.6,35.0,70692,25.5545123483832,26.4461245474101,25.3882795655137,26.4461245474101,93556.9971911933,0.0,1.0
2014-11-04,33.17,33.9899,33.1057,33.79,77388,25.0633700353598,25.6828893929719,25.0147847265485,25.5318442416282,102418.787113564,0.0,1.0
2014-11-05,33.25,33.3,33.06,33.25,63896,25.1238183200396,25.1615984979645,24.9802536439251,25.1238183200396,84562.8627359319,0.0,1.0
2014-11-06,33.86,33.88,33.03,33.23,80069,25.5847364907231,25.599848561893,24.9575855371702,25.1087062488697,105966.944040367,0.0,1.0
2014-11-07,34.07,34.3,33.5,33.88,79287,25.7434132380075,25.9172020564619,25.312719209664,25.599848561893,104932.009793161,0.0,1.0
2014-11-10,34.57,34.65,33.79,34.16,70825,26.1212150172562,26.181663301936,25.5318442416282,25.8114175582723,93733.0154199383,0.0,1.0
2014-11-11,34.7,34.92,34.24,34.41,80384,26.2194434798609,26.3856762627303,25.8718658429521,26.0003184478966,106383.829318974,0.0,1.0
2014-11-12,34.43,34.63,33.94,34.35,105690,26.0154305190666,26.1665512307661,25.6451847754029,25.9549822343868,139874.93681233,0.0,1.0
2014-11-13,33.73,34.53,33.11,34.23,144313,25.4865080281184,26.0909908749163,25.01803382185,25.8643098073671,190990.365750759,0.0,1.0
2014-11-14,33.73,34.0,33.272,33.81,84787,25.4865080281184,25.6905209889127,25.1404415983266,25.5469563127982,112210.959102157,0.0,1.0
2014-11-17,32.97,33.76,32.77,33.75,68108,24.9122493236604,25.5091761348733,24.7611286119609,25.5016200992883,90137.2144612938,0.0,1.0
2014-11-18,34.1,34.32,33.28,33.31,107551,25.7660813447625,25.9323141276319,25.1464864267946,25.1691545335495,142337.868569428,0.0,1.0
2014-11-19,33.11,34.12,32.62,34.12,99511,25.01803382185,25.7811934159324,24.6477880781862,25.7811934159324,131697.368125005,0.0,1.0
2014-11-20,32.99,33.65,32.58,32.84,107855,24.9273613948303,25.4260597434386,24.6175639358464,24.8140208610557,142740.195949417,0.0,1.0
2014-11-21,33.07,33.78,32.81,33.65,63648,24.9878096795101,25.5242882060433,24.7913527543008,25.4260597434386,84234.6482943625,0.0,1.0
2014-11-24,33.99,34.02,32.65,33.23,125749,25.6829649533277,25.7056330600827,24.6704561849412,25.1087062488697,166421.926664904,0.0,1.0
2014-11-25,34.09,34.26,33.81,33.95,81329,25.7585253091775,25.886977914122,25.5469563127982,25.6527408109878,107634.485154792,0.0,1.0
2014-11-26,33.74,34.25,33.21,34.16,113505,25.4940640637034,25.8794218785371,25.0935941776997,25.8114175582723,150217.662057749,0.0,1.0
2014-11-28,31.77,33.68,31.58,33.46,70499,24.0055250534634,25.4487278501935,23.8619603773489,25.2824950673241,93301.5722427142,0.0,1.0
2014-12-01,30.9,31.79,30.68,31.5,98774,23.3481499575707,24.0206371246334,23.1819171747012,23.8015120926691,130721.988917599,0.0,1.0
2014-12-02,32.16,32.24,30.801,30.82,64165,24.3002104412774,24.3606587259572,23.2733452052794,23.2877016728909,84918.8695294083,0.0,1.0
2014-12-03,32.83,33.18,32.01,32.12,123791,24.8064648254707,25.0709260709448,24.1868699075028,24.2699862989375,163830.620710901,0.0,1.0
2014-12-04,32.17,32.55,31.98,32.55,98658,24.3077664768624,24.5948958290914,24.1642018007479,24.5948958290914,130568.469259446,0.0,1.0
2014-12-05,32.35,32.76,31.78,31.98,86457,24.4437751173919,24.7535725763759,24.0130810890484,24.1642018007479,114421.112801435,0.0,1.0
2014-12-08,31.08,32.48,30.78,32.24,76719,23.4841585981002,24.5420035799966,23.257477530551,24.3606587259572,101533.402188524,0.0,1.0
2014-12-09,34.19,34.21,30.88,31.5,163344,25.8340856650272,25.8491977361972,23.3330378864007,23.8015120926691,216176.853805216,0.0,1.0
2014-12-10,32.63,33.76,32.32,33.7,117032,24.6553441137712,25.5091761348733,24.421107010637,25.4638399213635,154885.453732809,0.0,1.0
2014-12-11,31.82,33.73,31.62,32.65,85823,24.0433052313883,25.4865080281184,23.8921845196888,24.6704561849412,113582.048462907,0.0,1.0
2014-12-12,30.47,31.354,30.4,31.18,78054,23.0232404274168,23.6911939731285,22.9703481783219,23.5597189539499,103300.201702617,0.0,1.0
2014-12-15,30.28,31.01,30.08,30.67,94251,22.8796757513023,23.4312663490054,22.7285550396028,23.1743611391163,124736.045694946,0.0,1.0
2014-12-16,30.22,31.64,30.08,30.28,97910,22.8343395377924,23.9072965908588,22.7285550396028,22.8796757513023,129578.532153423,0.0,1.0
2014-12-17,31.31,31.42,29.79,30.22,104564,23.6579474165546,23.7410638079893,22.5094300076385,22.8343395377924,138384.737371979,0.0,1.0
2014-12-18,32.45,32.86,31.27,31.81,106409,24.5193354732417,24.8291329322256,23.6277232742147,24.0357491958033,140826.494003815,0.0,1.0
2014-12-19,32.29,32.63,31.5001,32.45,95732,24.3984389038821,24.6553441137712,23.801587653025,24.5193354732417,126696.06822706,0.0,1.0
2014-12-22,33.54,33.601,31.93,32.29,129344,25.3429433520039,25.3890351690722,24.126421622823,24.3984389038821,171179.712622329,0.0,1.0
2014-12-23,34.92,35.08,33.3,33.82,81877,26.3856762627303,26.5065728320899,25.1615984979645,25.5545123483832,108359.733195034,0.0,1.0
2014-12-24,34.8,35.09,34.27,35.01,21644,26.2950038357107,26.5141288676749,25.894533949707,26.4536805829951,28644.6506988936,0.0,1.0
2014-12-26,34.27,35.05,33.92,35.04,52259,25.894533949707,26.483904725335,25.6300727042329,26.47634868975,69161.9294434247,0.0,1.0
2014-12-29,33.79,34.88,33.56,34.21,40082,25.5318442416282,26.3554521203904,25.3580554231738,25.8491977361972,53046.335673307,0.0,1.0
2014-12-30,34.15,34.37,33.53,33.69,47898,25.8038615226873,25.9700943055568,25.3353873164189,25.4562838857785,63390.3843640551,0.0,1.0
2014-12-31,33.64,34.2,33.44,34.15,97231,25.4185037078536,25.8416417006122,25.2673829961541,25.8038615226873,128679.912775094,0.0,1.0
2015-01-02,33.52,33.91,32.8,33.72,69419,25.3278312808339,25.6225166686479,24.7837967187158,25.4789519925334,91872.2512874931,0.0,1.0
2015-01-05,33.15,33.52,32.66,33.34,63124,25.0482579641899,25.3278312808339,24.6780122205261,25.1918226403044,83541.1629420145,0.0,1.0
2015-01-06,32.73,33.36,31.79,33.26,66133,24.730904469621,25.2069347114744,24.0206371246334,25.1313743556246,87523.4099366998,0.0,1.0
2015-01-07,32.93,33.29,32.51,33.0,90233,24.8820251813205,25.1540424623795,24.5646716867515,24.9349174304153,119418.442363392,0.0,1.0
2015-01-08,32.75,33.69,32.64,33.18,78062,24.7460165407909,25.4562838857785,24.6629001493562,25.0709260709448,103310.789265248,0.0,1.0
2015-01-09,32.21,32.76,32.07,32.66,60861,24.3379906192023,24.7535725763759,24.2322061210127,24.6780122205261,80546.2061626948,0.0,1.0
2015-01-12,31.08,32.16,30.39,32.16,131291,23.4841585981002,24.3002104412774,22.962792142737,24.3002104412774,173756.460677714,0.0,1.0
2015-01-13,31.78,32.0,30.95,31.15,98101,24.0130810890484,24.1793138719178,23.3859301354955,23.537050847195,129831.310211244,0.0,1.0
2015-01-14,32.09,32.35,31.16,31.42,87946,24.2473181921826,24.4437751173919,23.54460688278,23.7410638079893,116391.722896179,0.0,1.0
2015-01-15,30.63,32.28,30.53,32.28,85663,23.1441369967764,24.3908828682971,23.0685766409266,24.3908828682971,113370.297210281,0.0,1.0
2015-01-16,31.99,31.99,30.44,30.44,78862,24.1717578363329,24.1717578363329,23.0005723206618,23.0005723206618,104369.545528375,0.0,1.0
2015-01-20,30.63,31.89,30.5,31.89,89961,23.1441369967764,24.0961974804831,23.0459085341717,24.0961974804831,119058.465233929,0.0,1.0
2015-01-21,30.49,30.72,29.63,30.37,96324,23.0383524985867,23.2121413170411,22.3885334382789,22.947680071567,127479.547861774,0.0,1.0
2015-01-22,31.82,32.2,30.41,30.7,133230,24.0433052313883,24.3304345836173,22.9779042139069,23.1970292458712,176322.621170468,0.0,1.0
2015-01-23,31.65,32.0,31.25,31.66,81231,23.9148526264437,24.1793138719178,23.6126112030448,23.9224086620287,107504.787512559,0.0,1.0
2015-01-26,31.94,32.37,31.37,31.75,76033,24.133977658408,24.4588871885619,23.7032836300645,23.9904129822935,100625.518692893,0.0,1.0
2015-01-27,31.61,32.0393,31.12,31.52,47580,23.8846284841038,24.2090090917668,23.5143827404401,23.8166241638391,62969.5287494623,0.0,1.0
2015-01-28,30.82,31.7,30.67,31.6,71608,23.2877016728909,23.9526328043686,23.1743611391163,23.8770724485189,94769.2731124733,0.0,1.0
2015-01-29,32.13,32.15,30.75,31.07,94117,24.2775423345225,24.2926544056925,23.2348094237961,23.4766025625152,124558.704020873,0.0,1.0
2015-01-30,30.41,31.99,30.26,31.82,71473,22.9779042139069,24.1717578363329,22.8645636801323,24.0433052313883,94590.6079930709,0.0,1.0
2015-02-02,31.43,31.65,30.03,30.32,44241,23.7486198435743,23.9148526264437,22.6907748616779,22.9098998936422,58550.544796237,0.0,1.0
2015-02-03,32.29,32.405,31.8,31.91,59237,24.3984389038821,24.4853333131093,24.0281931602184,24.1113095516531,78396.9309485475,0.0,1.0
2015-02-04,31.68,32.43,31.62,31.82,44989,23.9375207331987,24.5042234020717,23.8921845196888,24.0433052313883,59540.4819022604,0.0,1.0
2015-02-05,32.35,32.4,31.572,31.63,67418,24.4437751173919,24.4815552953168,23.8559155488809,23.8997405552738,89224.0371843474,0.0,1.0
2015-02-06,32.35,32.96,32.06,32.3,40750,24.4437751173919,24.9046932880754,24.2246500854277,24.4059949394671,53930.3971530178,0.0,1.0
2015-02-09,31.79,32.65,31.58,32.11,44653,24.0206371246334,24.6704561849412,23.8619603773489,24.2624302633526,59095.8042717472,0.0,1.0
2015-02-10,31.35,32.08,30.83,32.08,28582,23.6881715588945,24.2397621565976,23.2952577084758,24.2397621565976,37826.7143908602,0.0,1.0
2015-02-11,31.97,32.24,30.93,31.4,57655,24.1566457651629,24.3606587259572,23.3708180643256,23.7259517368194,76303.2404382145,0.0,1.0
2015-02-12,32.22,32.45,31.99,32.24,24685,24.3455466547873,24.5193354732417,24.1717578363329,24.3606587259572,32669.2479441041,0.0,1.0
2015-02-13,32.14,32.71,32.03,32.42,27493,24.2850983701075,24.715792398451,24.2019819786728,24.4966673664868,36385.4824276789,0.0,1.0
2015-02-17,31.92,32.2,31.73,32.08,41134,24.118865587238,24.3304345836173,23.9753009111235,24.2397621565976,54438.6001593187,0.0,1.0
2015-02-18,32.28,32.38,31.63,31.77,40261,24.3908828682971,24.4664432241469,23.8997405552738,24.0055250534634,53283.2323871816,0.0,1.0
2015-02-19,33.12,33.45,32.105,32.19,78643,25.025589857435,25.2749390317391,24.2586522455601,24.3228785480324,104079.711001344,0.0,1.0
2015-02-20,33.01,33.26,32.63,33.22,47410,24.9424734660002,25.1313743556246,24.6553441137712,25.1011502132847,62744.5430435479,0.0,1.0
2015-02-23,32.55,32.93,31.59,32.81,43085,24.5948958290914,24.8820251813205,23.8695164129339,24.7913527543008,57020.6419960189,0.0,1.0
2015-02-24,32.85,33.35,32.6701,32.8,56663,24.8215768966407,25.1993786758894,24.685643816467,24.7837967187158,74990.3826719371,0.0,1.0
2015-02-25,33.71,33.87,32.5,33.0,77811,25.4713959569485,25.592292526308,24.5571156511666,24.9349174304153,102978.604487692,0.0,1.0
2015-02-26,33.27,33.81,33.15,33.8,40223,25.1389303912096,25.5469563127982,25.0482579641899,25.5394002772132,53232.941464683,0.0,1.0
2015-02-27,32.43,33.3,32.43,33.3,42098,24.5042234020717,25.1615984979645,24.5042234020717,25.1615984979645,55714.4014563863,0.0,1.0
2015-03-02,33.01,33.59,32.1916,32.35,60206,24.9424734660002,25.3807235299288,24.3240875137259,24.4437751173919,79679.3494722599,0.0,1.0
2015-03-03,33.06,33.469,32.58,32.76,62065,24.9802536439251,25.2892954993506,24.6175639358464,24.7535725763759,82139.6343387006,0.0,1.0
2015-03-04,32.72,33.0075,32.23,32.92,100809,24.723348434036,24.940584457104,24.3531026903722,24.8744691457355,133415.200161928,0.0,1.0
2015-03-05,32.47,32.88,32.36,32.58,58101,24.5344475444116,24.8442450033956,24.4513311529769,24.6175639358464,76893.4970549077,0.0,1.0
2015-03-06,31.63,32.76,31.36,32.1,60433,23.8997405552738,24.7535725763759,23.6957275944795,24.2548742277676,79979.7715619219,0.0,1.0
2015-03-09,32.49,32.89,31.63,31.87,82502,24.5495596155816,24.8518010389806,23.8997405552738,24.0810854093132,109186.886525602,0.0,1.0
2015-03-10,31.3,32.2,31.27,31.94,39853,23.6503913809696,24.3304345836173,23.6277232742147,24.133977658408,52743.266692987,0.0,1.0
2015-03-11,31.59,31.75,31.15,31.55,85587,23.8695164129339,23.9904129822935,23.537050847195,23.839292270594,113269.715365284,0.0,1.0
2015-03-12,32.8,32.83,31.81,31.81,67142,24.7837967187158,24.8064648254707,24.0357491958033,24.0357491958033,88858.7662735685,0.0,1.0
2015-03-13,32.4,32.75,32.1201,32.69,55199,24.4815552953168,24.7460165407909,24.2700618592934,24.7006803272811,73052.8587104154,0.0,1.0
2015-03-16,33.39,33.44,32.19,32.43,88911,25.2296028182293,25.2673829961541,24.3228785480324,24.5042234020717,117668.847638576,0.0,1.0
2015-03-17,33.11,33.47,32.5885,33.17,105341,25.01803382185,25.2900511029091,24.6239865660936,25.0633700353598,139413.054392541,0.0,1.0
2015-03-18,34.47,34.78,32.88,33.1,73430,26.0456546614065,26.2798917645407,24.8442450033956,25.010477786265,97180.5905017446,0.0,1.0
2015-03-19,33.61,34.3,33.21,34.17,69749,25.3958356010987,25.9172020564619,25.0935941776997,25.8189735938573,92308.9882460327,0.0,1.0
2015-03-20,33.95,34.37,33.8,33.8,120278,25.6527408109878,25.9700943055568,25.5394002772132,25.5394002772132,159181.357270446,0.0,1.0
2015-03-23,34.21,34.36,33.73,33.9,70549,25.8491977361972,25.9625382699718,25.4865080281184,25.614960633063,93367.7445091593,0.0,1.0
2015-03-24,35.7,35.85,33.98,33.98,90892,26.9750470383583,27.088387572133,25.6754089177428,25.6754089177428,120290.592835143,0.0,1.0
2015-03-25,34.29,35.88,34.22,35.85,53090,25.909646020877,27.1110556788879,25.8567537717821,27.088387572133,70261.7125117474,0.0,1.0
2015-03-26,34.53,34.98,34.06,34.22,55675,26.0909908749163,26.4310124762402,25.7358572024226,25.8567537717821,73682.8186869759,0.0,1.0
2015-03-27,34.68,35.0,34.04,34.45,44831,26.204331408691,26.4461245474101,25.7207451312526,26.0305425902366,59331.3775402929,0.0,1.0
2015-03-30,35.74,36.0799,34.64,34.82,61386,27.0052711806982,27.2621008302315,26.1741072663511,26.3101159068806,81241.0149603718,0.0,1.0
2015-03-31,36.17,36.34,35.02,35.35,81127,27.3301807108521,27.4586333157967,26.4612366185801,26.7105857928842,107367.149198353,0.0,1.0
2015-04-01,36.28,36.54,35.61,35.92,92912,27.4132971022869,27.6097540274962,26.9070427180936,27.1412798212278,122963.952399538,0.0,1.0
2015-04-02,36.67,36.87,36.1,36.33,50783,27.7079824901009,27.8591032018003,27.2772884617573,27.4510772802117,67208.5241379557,0.0,1.0
2015-04-06,37.16,37.24,36.21,36.31,50170,28.0782282337646,28.1386765184444,27.360404853192,27.4359652090418,66397.2521513349,0.0,1.0
2015-04-07,36.88,37.01,36.49,36.9,72935,27.8666592373853,27.96488769999,27.5719738495713,27.8817713085553,96525.485063935,0.0,1.0
2015-04-08,37.09,37.42,36.25,37.0,79205,28.0253359846698,28.2746851589739,27.3906289955319,27.957331664405,104823.487276191,0.0,1.0
2015-04-09,36.48,37.09,36.15,37.09,63573,27.5644178139863,28.0253359846698,27.3150686396822,28.0253359846698,84135.3898946945,0.0,1.0
2015-04-10,34.44,36.25,33.24,36.25,247840,26.0229865546516,27.3906289955319,25.1162622844547,27.3906289955319,328002.69031666,0.0,1.0
2015-04-13,33.7,34.44,33.16,34.44,125700,25.4638399213635,26.0229865546516,25.0558139997749,26.0229865546516,166357.077843787,0.0,1.0
2015-04-14,35.07,35.1,33.77,33.9,165748,26.499016796505,26.5216849032599,25.5167321704583,25.614960633063,219358.416375911,0.0,1.0
2015-04-15,35.54,35.89,34.89,35.09,244921,26.8541504689988,27.1186117144729,26.3630081559754,26.5141288676749,324139.553401576,0.0,1.0
2015-04-16,32.68,35.28,32.51,35.28,130941,24.6931242916961,26.6576935437894,24.5646716867515,26.6576935437894,173293.254812596,0.0,1.0
2015-04-17,32.33,32.7,31.12,32.51,215843,24.428663046222,24.708236362866,23.5143827404401,24.5646716867515,285656.410127578,0.0,1.0
2015-04-20,32.29,32.92,32.04,32.75,230318,24.3984389038821,24.8744691457355,24.2095380142577,24.7460165407909,304813.281263527,0.0,1.0
2015-04-21,33.13,33.615,32.28,32.53,366024,25.0331458930199,25.3996136188912,24.3908828682971,24.5797837579215,484412.753068373,0.0,1.0
2015-04-22,33.03,33.31,32.584,32.85,172575,24.9575855371702,25.1691545335495,24.6205863500803,24.8215768966407,228393.577636369,0.0,1.0
2015-04-23,33.01,33.24,32.83,33.0,117909,24.9424734660002,25.1162622844547,24.8064648254707,24.9349174304153,156046.115286262,0.0,1.0
2015-04-24,32.57,33.225,32.57,33.09,112328,24.6100079002614,25.1049282310772,24.6100079002614,25.00292175068,148659.966905624,0.0,1.0
2015-04-27,32.91,33.04,32.0,32.93,205347,24.8669131101505,24.9651415727552,24.1793138719178,24.8820251813205,271765.527955355,0.0,1.0
2015-04-28,33.76,34.09,32.668,32.97,84698,25.5091761348733,25.7585253091775,24.6840570489941,24.9122493236604,112093.172467885,0.0,1.0
2015-04-29,33.19,33.75,33.15,33.62,70531,25.0784821065298,25.5016200992883,25.0482579641899,25.4033916366837,93343.922493239,0.0,1.0
2015-04-30,32.31,33.38,32.18,33.26,101746,24.413550975052,25.2220467826443,24.3153225124474,25.1313743556246,134655.268435115,0.0,1.0
2015-05-01,32.24,32.62,31.91,32.39,48032,24.3606587259572,24.6477880781862,24.1113095516531,24.4739992597318,63567.7260381288,0.0,1.0
2015-05-04,32.38,32.8,32.092,32.41,68404,24.4664432241469,24.7837967187158,24.2488293992996,24.4891113309018,90528.9542786508,0.0,1.0
2015-05-05,32.24,32.83,32.02,32.31,56637,24.3606587259572,24.8064648254707,24.1944259430878,24.413550975052,74955.9730933857,0.0,1.0
2015-05-06,31.78,32.55,31.57,32.55,62509,24.0130810890484,24.5948958290914,23.8544043417639,24.5948958290914,82727.2440647359,0.0,1.0
2015-05-07,32.47,32.715,31.74,31.74,56267,24.5344475444116,24.7195704162435,23.9828569467085,23.9828569467085,74466.2983216896,0.0,1.0
2015-05-08,32.57,32.86,32.27,32.8,67247,24.6100079002614,24.8291329322256,24.3833268327122,24.7837967187158,88997.7280331038,0.0,1.0
2015-05-11,32.81,33.42,32.18,32.4,76521,24.7913527543008,25.2522709249842,24.3153225124474,24.4815552953168,101271.3600134,0.0,1.0
2015-05-12,32.63,32.76,31.88,32.32,83737,24.6553441137712,24.7535725763759,24.0886414448981,24.421107010637,110821.341506804,0.0,1.0
2015-05-13,34.29,34.43,32.611,32.74,115818,25.909646020877,26.0154305190666,24.6409876461598,24.7384605052059,153278.791103514,0.0,1.0
2015-05-14,35.79,36.06,34.31,34.4,131802,27.0430513586231,27.2470643194174,25.9247580920469,25.9927624123117,174432.741240786,0.0,1.0
2015-05-15,35.63,36.04,35.04,35.73,109769,26.9221547892635,27.2319522482475,26.47634868975,26.9977151451133,145273.270308947,0.0,1.0
2015-05-18,35.89,36.39,35.29,35.62,98824,27.1186117144729,27.4964134937216,26.6652495793744,26.9145987536785,130788.161184045,0.0,1.0
2015-05-19,34.57,35.71,34.1,35.62,74331,26.1212150172562,26.9826030739433,25.7660813447625,26.9145987536785,98373.0147430912,0.0,1.0
2015-05-20,35.33,35.33,34.72,34.78,60940,26.6954737217143,26.6954737217143,26.2345555510309,26.2798917645407,80650.7583436785,0.0,1.0
2015-05-21,36.0,36.08,35.25,35.25,65970,27.2017281059076,27.2621763905874,26.6350254370345,26.6350254370345,87307.6883480878,0.0,1.0
2015-05-22,35.65,36.0,35.32,36.0,50737,26.9372668604335,27.2017281059076,26.6879176861293,27.2017281059076,67147.6456528259,0.0,1.0
2015-05-26,35.29,35.83,35.09,35.71,53206,26.6652495793744,27.073275500963,26.5141288676749,26.9826030739433,70415.2321699009,0.0,1.0
2015-05-27,35.8,35.85,34.77,35.22,52164,27.0506073942081,27.088387572133,26.2723357289557,26.6123573302796,69036.2021371783,0.0,1.0
2015-05-28,35.78,35.8,35.085,35.47,45765,27.0354953230381,27.0506073942081,26.5103508498824,26.8012582199039,60567.4754774935,0.0,1.0
2015-05-29,35.78,36.3,35.33,35.71,83619,27.0354953230381,27.4284091734568,26.6954737217143,26.9826030739433,110665.174957993,0.0,1.0
2015-06-01,35.73,36.2999,35.64,36.1,65298,26.9977151451133,27.428333613101,26.9297108248485,27.2772884617573,86418.3330870613,0.0,1.0
2015-06-02,35.75,36.05,35.525,35.61,70978,27.0128272162832,27.2395082838324,26.8428164156213,26.9070427180936,93935.5025552612,0.0,1.0
2015-06-03,36.78,36.8,35.6,35.84,71042,27.7910988815356,27.8062109527055,26.8994866825086,27.080831536548,94020.2030563112,0.0,1.0
2015-06-04,36.3,36.6,36.05,36.47,58354,27.4284091734568,27.655090241006,27.2395082838324,27.5568617784014,77228.3287231214,0.0,1.0
2015-06-05,37.07,37.09,35.98,36.25,62457,28.0102239134998,28.0253359846698,27.1866160347376,27.3906289955319,82658.4249076327,0.0,1.0
2015-06-08,38.04,38.7,37.12,37.55,121831,28.7431593652423,29.2418577138506,28.0480040914247,28.3729136215786,161236.667866241,0.0,1.0
2015-06-09,38.14,38.48,37.56,38.09,129498,28.8187197210921,29.0756249309812,28.3804696571636,28.7809395431672,171383.523202981,0.0,1.0
2015-06-10,38.17,38.65,37.54,38.51,96342,28.841387827847,29.2040775359258,28.3653575859936,29.0982930377361,127503.369877694,0.0,1.0
2015-06-11,39.4,39.44,37.9,38.11,79426,29.7707802047988,29.8010043471387,28.6373748670527,28.7960516143372,105115.96869388,0.0,1.0
2015-06-12,39.59,39.67,38.86,39.14,56169,29.9143448809134,29.9747931655932,29.3627542832102,29.5743232795895,74336.6006794564,0.0,1.0
2015-06-15,39.85,40.13,38.98,39.52,150107,30.1108018061227,30.322370802502,29.4534267102299,29.8614526318185,198658.407986455,0.0,1.0
2015-06-16,39.49,40.04,39.4,39.95,159961,29.8387845250636,30.2543664822372,29.7707802047988,30.1863621619724,211699.638257518,0.0,1.0
2015-06-17,39.44,39.84,39.0901,39.69,76214,29.8010043471387,30.1032457705377,29.5366186620205,29.9899052367631,100865.062297426,0.0,1.0
2015-06-18,39.77,40.16,39.326,39.56,84213,30.0503535214429,30.3450389092569,29.71486554147,29.8916767741584,111451.301483364,0.0,1.0
2015-06-19,39.59,40.04,39.54,39.94,153172,29.9143448809134,30.2543664822372,29.8765647029885,30.1788061263875,202714.767919559,0.0,1.0
2015-06-22,39.46,40.49,38.92,40.11,129538,29.8161164183087,30.594388083561,29.4080904967201,30.307258731332,171436.461016138,0.0,1.0
2015-06-23,39.5,39.77,39.3,39.66,224518,29.8463405606486,30.0503535214429,29.6952198489491,29.9672371300082,297137.298355858,0.0,1.0
2015-06-24,39.74,40.26,39.184,39.29,110397,30.027685414688,30.4205992651066,29.6075698361634,29.6876638133641,146104.393975502,0.0,1.0
2015-06-25,39.84,40.0,39.16,39.98,85739,30.1032457705377,30.2241423398973,29.5894353507595,30.2090302687273,113470.879055278,0.0,1.0
2015-06-26,39.94,40.01,39.74,39.89,232274,30.1788061263875,30.2316983754823,30.027685414688,30.1410259484626,307401.940326872,0.0,1.0
2015-06-29,39.27,40.5,39.2,39.84,106361,29.6725517421942,30.601944119146,29.6196594930994,30.1032457705377,140762.968628027,0.0,1.0
2015-06-30,40.33,40.5,39.09,39.6,173873,30.4734915142015,30.601944119146,29.5365431016646,29.9219009164983,230111.409673292,0.0,1.0
2015-07-01,40.48,40.55,39.43,40.54,166464,30.5868320479761,30.6397242970709,29.7934483115538,30.6321682614859,220306.003231409,0.0,1.0
2015-07-02,40.0,40.63,39.36,40.4,139348,30.2241423398973,30.7001725817507,29.7405560624589,30.5263837632963,184419.459692729,0.0,1.0
2015-07-06,40.02,40.4,39.23,39.73,71654,30.2392544110673,30.5263837632963,29.6423275998543,30.020129379103,94830.1515976031,0.0,1.0
2015-07-07,39.65,39.95,38.53,39.92,87453,29.9596810944232,30.1863621619724,29.1134051089061,30.1636940552175,115739.264349027,0.0,1.0
2015-07-08,38.91,39.54,38.77,39.33,57547,29.4005344611351,29.8765647029885,29.2947499629455,29.717887955704,76160.3083426923,0.0,1.0
2015-07-09,38.98,39.7,38.87,39.57,69985,29.4534267102299,29.9974612723481,29.3703103187952,29.8992328097434,92621.3213436552,0.0,1.0
2015-07-10,39.97,40.14,39.47,39.6,82617,30.2014742331424,30.3299268380869,29.8236724538937,29.9219009164983,109339.082738426,0.0,1.0
2015-07-13,39.59,40.2,39.48,39.89,84933,29.9143448809134,30.3752630515968,29.8312284894786,30.1410259484626,112404.182120178,0.0,1.0
2015-07-14,39.58,39.75,39.32,39.59,65765,29.9067888453284,30.0352414502729,29.710331920119,29.9143448809134,87036.3820556616,0.0,1.0
2015-07-15,39.48,39.76,39.14,39.76,81730,29.8312284894786,30.0427974858579,29.5743232795895,30.0427974858579,108165.186731685,0.0,1.0
2015-07-16,39.23,40.19,39.05,39.93,83671,29.6423275998543,30.3677070160118,29.5063189593247,30.1712500908025,110733.994115096,0.0,1.0
2015-07-17,39.49,39.67,38.9801,39.3,132530,29.8387845250636,29.9747931655932,29.4535022705858,29.6952198489491,175396.209440232,0.0,1.0
2015-07-20,38.65,39.54,38.38,39.54,64123,29.2040775359258,29.8765647029885,29.0000645751315,29.8765647029885,84863.2848255939,0.0,1.0
2015-07-21,39.18,39.505,38.57,38.58,94258,29.6045474219294,29.8501185784411,29.143629251246,29.1511852868309,124745.309812249,0.0,1.0
2015-07-22,39.25,39.45,38.91,39.04,54423,29.6574396710242,29.8085603827237,29.4005344611351,29.4987629237398,72025.8651351825,0.0,1.0
2015-07-23,38.59,39.36,38.16,39.25,91929,29.1587413224159,29.7405560624589,28.833831792262,29.6574396710242,121663.005641221,0.0,1.0
2015-07-24,37.13,38.46,37.01,38.46,116386,28.0555601270097,29.0605128598113,27.96488769999,29.0605128598113,154030.508050334,0.0,1.0
2015-07-27,37.38,37.63,36.81,37.01,56343,28.244461016634,28.4333619062584,27.8137669882905,27.96488769999,74566.8801666867,0.0,1.0
2015-07-28,37.99,38.16,37.08,37.32,69456,28.7053791873175,28.833831792262,28.0177799490848,28.1991248031242,91921.2187646624,0.0,1.0
2015-07-29,38.44,38.77,37.83,37.83,51195,29.0454007886413,29.2947499629455,28.5844826179579,28.5844826179579,67753.7836134661,0.0,1.0
2015-07-30,39.02,39.27,37.92,38.46,88631,29.4836508525698,29.6725517421942,28.6524869382226,29.0605128598113,117298.282946481,0.0,1.0
2015-07-31,38.88,39.52,38.51,39.2,61256,29.3778663543802,29.8614526318185,29.0982930377361,29.6196594930994,81068.9670676135,0.0,1.0
2015-08-03,38.37,38.86,38.15,38.7,51459,28.9925085395465,29.3627542832102,28.826275756677,29.2418577138506,68103.1731802979,0.0,1.0
2015-08-04,38.21,38.75,38.02,38.32,53678,28.8716119701869,29.2796378917755,28.7280472940724,28.9547283616216,71039.8983651457,0.0,1.0
2015-08-05,37.8,38.68,37.37,38.57,77855,28.5618145112029,29.2267456426807,28.2369049810491,29.143629251246,103036.836082164,0.0,1.0
2015-08-06,39.36,39.73,37.6801,38.02,76019,29.7405560624589,30.020129379103,28.4712176445391,28.7280472940724,100606.990458289,0.0,1.0
2015-08-07,38.89,39.73,38.45,39.36,118809,29.3854223899652,30.020129379103,29.0529568242263,29.7405560624589,157237.216082279,0.0,1.0
2015-08-10,38.87,39.5,38.09,38.94,194752,29.3703103187952,29.8463405606486,28.7809395431672,29.42320256789,257743.624695571,0.0,1.0
2015-08-11,38.39,38.71,37.93,38.68,100472,29.0076206107164,29.2494137494356,28.6600429738076,29.2267456426807,132969.199086086,0.0,1.0
2015-08-12,38.86,38.95,37.69,38.01,98086,29.3627542832102,29.430758603475,28.4786981197682,28.7204912584874,129811.45853131,0.0,1.0
2015-08-13,41.41,42.49,38.41,38.8,436149,31.2895433573787,32.1055952005559,29.0227326818864,29.3174180697004,577219.356758074,0.0,1.0
2015-08-14,40.52,41.55,40.25,41.55,150517,30.617056190316,31.3953278555683,30.4130432295217,31.3953278555683,199201.020571307,0.0,1.0
2015-08-17,40.5,40.88,39.74,40.37,125729,30.601944119146,30.889073471375,30.027685414688,30.5037156565413,166395.457758326,0.0,1.0
2015-08-18,39.03,40.37,38.8,40.19,112750,29.4912068881548,30.5037156565413,29.3174180697004,30.3677070160118,149218.460834423,0.0,1.0
2015-08-19,39.0,39.22,38.55,38.8,90722,29.4685387813999,29.6347715642693,29.128517180076,29.3174180697004,120065.607129229,0.0,1.0
2015-08-20,38.4,38.84,38.25,38.83,113016,29.0151766463014,29.3476422120403,28.9018361125268,29.3400861764553,149570.497291913,0.0,1.0
2015-08-21,38.47,38.78,37.34,37.34,104952,29.0680688953962,29.3023059985304,28.2142368742941,28.2142368742941,138898.234159596,0.0,1.0
2015-08-24,37.59,38.5,35.66,36.76,167581,28.4031377639185,29.0907370021512,26.9448228960184,27.7759868103656,221784.2916638,0.0,1.0
2015-08-25,36.98,39.29,36.8,38.59,93509,27.9422195932351,29.6876638133641,27.8062109527055,29.1587413224159,123754.049260896,0.0,1.0
2015-08-26,37.11,37.86,35.91,37.5,109950,28.0404480558397,28.6071507247128,27.1337237856428,28.3351334436537,145512.81391348,0.0,1.0
2015-08-27,38.01,38.03,37.08,37.5,85215,28.7204912584874,28.7356033296574,28.0177799490848,28.3351334436537,112777.39370293,0.0,1.0
2015-08-28,38.73,39.0,38.0,38.0,80485,29.2645258206056,29.4685387813999,28.7129352229024,28.7129352229024,106517.497297193,0.0,1.0
2015-08-31,39.15,39.63,38.39,38.39,76338,29.5818793151745,29.9445690232533,29.0076206107164,29.0076206107164,101029.16951821,0.0,1.0
2015-09-01,38.53,39.485,38.0,39.31,127035,29.1134051089061,29.8350065072711,28.7129352229024,29.7027758845341,168123.87735788,0.0,1.0
2015-09-02,38.56,39.09,37.9,38.7,78944,29.136073215661,29.5365431016646,28.6373748670527,29.2418577138506,104478.068045346,0.0,1.0
2015-09-03,39.04,39.34,38.25,38.54,96137,29.4987629237398,29.725443991289,28.9018361125268,29.120961144491,127232.063585268,0.0,1.0
2015-09-04,39.31,39.35,38.53,38.53,87403,29.7027758845341,29.733000026874,29.1134051089061,29.1134051089061,115673.092082582,0.0,1.0
2015-09-08,39.25,40.25,38.76,39.66,89904,29.6574396710242,30.4130432295217,29.2871939273605,29.9672371300082,118983.028850182,0.0,1.0
2015-09-09,40.98,42.5,40.07,40.22,326024,30.9646338272248,32.1131512361409,30.2770345889921,30.3903751227667,431474.939912035,0.0,1.0
2015-09-10,38.31,40.67,38.08,40.58,186845,28.9471723260366,30.7303967240906,28.7733835075822,30.6623924038258,247279.142479892,0.0,1.0
2015-09-11,38.57,38.76,38.08,38.23,98470,29.143629251246,29.2871939273605,28.7733835075822,28.8867240413568,130319.661537611,0.0,1.0
2015-09-14,39.97,40.28,38.73,38.89,302221,30.2014742331424,30.4357113362766,29.2645258206056,29.3854223899652,399972.970748028,0.0,1.0
2015-09-15,38.62,40.55,38.33,39.95,138175,29.1814094291708,30.6397242970709,28.9622843972066,30.1863621619724,182867.05832192,0.0,1.0
2015-09-16,38.31,38.9,38.19,38.8,88652,28.9471723260366,29.3929784255501,28.8564998990169,29.3174180697004,117326.075298389,0.0,1.0
2015-09-17,38.52,39.11,38.12,38.26,141115,29.1058490733211,29.5516551728346,28.8036076499221,28.9093921481118,186757.98758891,0.0,1.0
2015-09-18,38.03,38.44,37.48,38.05,228010,28.7356033296574,29.0454007886413,28.3200213724838,28.7507154008273,301758.769444406,0.0,1.0
2015-09-21,37.85,38.67,37.64,38.24,121236,28.5995946891278,29.2191896070957,28.4409179418434,28.8942800769418,160449.21789554,0.0,1.0
2015-09-22,36.25,37.66,36.2,37.66,164954,27.3906289955319,28.4560300130133,27.3528488176071,28.4560300130133,218307.600784758,0.0,1.0
2015-09-23,35.35,36.46,35.15,36.35,290370,26.7105857928842,27.5493057428164,26.5594650811848,27.4661893513817,384288.820155136,0.0,1.0
2015-09-24,35.85,36.23,35.02,35.28,102382,27.088387572133,27.375516924362,26.4612366185801,26.6576935437894,135496.979664301,0.0,1.0
2015-09-25,35.09,35.88,35.09,35.76,100968,26.5141288676749,27.1110556788879,26.5141288676749,27.0203832518682,133625.627969224,0.0,1.0
2015-09-28,33.45,35.2,33.28,35.0,170871,25.2749390317391,26.5972452591096,25.1464864267946,26.4461245474101,226138.426795909,0.0,1.0
2015-09-29,33.84,34.33,33.01,33.52,129671,25.5696244195531,25.9398701632169,24.9424734660002,25.3278312808339,171612.479244883,0.0,1.0
2015-09-30,34.68,34.75,33.61,34.0,137153,26.204331408691,26.2572236577858,25.3958356010987,25.6905209889127,181514.497195775,0.0,1.0
2015-10-01,34.42,34.845,34.18,34.73,122133,26.0078744834816,26.329005995843,25.8265296294422,26.2421115866158,161636.348355571,0.0,1.0
2015-10-02,35.05,35.1399,33.96,34.22,132103,26.483904725335,26.5518334852439,25.6602968465728,25.8567537717821,174831.098284788,0.0,1.0
2015-10-05,35.54,36.03,35.06,35.51,120762,26.8541504689988,27.2243962126625,26.49146076092,26.8314823622438,159821.904809637,0.0,1.0
2015-10-06,35.96,36.94,35.55,35.65,113696,27.1715039635677,27.9119954508952,26.8617065045837,26.9372668604335,150470.44011557,0.0,1.0
2015-10-07,35.77,36.2487,34.81,36.13,159339,27.0279392874532,27.3896467109059,26.3025598712956,27.2999565685122,210876.455262937,0.0,1.0
2015-10-08,36.15,36.3,35.59,35.59,84472,27.3150686396822,27.4284091734568,26.8919306469236,26.8919306469236,111794.073823551,0.0,1.0
2015-10-09,36.6,36.73,36.0,36.36,96136,27.655090241006,27.7533187036107,27.2017281059076,27.4737453869666,127230.740139939,0.0,1.0
2015-10-12,35.57,36.54,35.5,36.54,123085,26.8768185757537,27.6097540274962,26.8239263266589,27.6097540274962,162896.268308692,0.0,1.0
2015-10-13,35.27,35.52,34.81,35.01,213368,27.1790599991527,27.3717099849703,26.8245840252482,26.9787040139023,276885.564115705,0.7,1.0
2015-10-14,35.5,35.976,34.86,35.31,78338,27.3562979861049,27.7231035591017,26.8631140224117,27.2098839968835,101658.455446441,0.0,1.0
2015-10-15,36.4,36.45,35.0,35.75,114272,28.0498379350484,28.0883679322119,26.9709980144696,27.5489479719225,148289.655349583,0.0,1.0
2015-10-16,35.76,36.55,35.49,36.53,130535,27.5566539713552,28.165427926539,27.3485919866722,28.1500159276736,169393.991188199,0.0,1.0
2015-10-19,35.87,36.15,35.5,35.52,146869,27.641419965115,27.8571879492307,27.3562979861049,27.3717099849703,190590.463031521,0.0,1.0
2015-10-20,36.01,36.24,35.55,35.8,107246,27.7493039571729,27.9265419441251,27.3948279832684,27.587477969086,139172.083954262,0.0,1.0
2015-10-21,35.68,36.26,35.4,36.03,154714,27.4950059758936,27.9419539429905,27.2792379917778,27.7647159560383,200770.842706485,0.0,1.0
2015-10-22,36.29,36.57,35.67,35.73,121887,27.9650719412886,28.1808399254044,27.4872999764609,27.5335359730571,158171.566276907,0.0,1.0
2015-10-23,37.59,37.655,36.395,36.49,98471,28.9668518675404,29.0169408638529,28.045984935332,28.1191919299427,127784.852386664,0.0,1.0
2015-10-26,36.41,37.81,36.22,37.37,161256,28.0575439344811,29.1363838550599,27.9111299452597,28.7973198800208,209260.332041554,0.0,1.0
2015-10-27,35.03,36.37,34.99,36.27,148294,26.9941160127677,28.0267199367503,26.9632920150369,27.9496599424232,192439.671576687,0.0,1.0
2015-10-28,36.56,36.58,35.04,35.07,166576,28.1731339259717,28.1885459248371,27.0018220122004,27.0249400104985,216164.043943505,0.0,1.0
2015-10-29,36.2,36.73,35.92,36.34,63321,27.8957179463943,28.3041359163277,27.6799499622785,28.0036019384522,82171.0416059137,0.0,1.0
2015-10-30,36.95,37.52,35.6,36.14,207668,28.4736679038472,28.9129098715114,27.4333579804319,27.849481949798,269488.729935044,0.0,1.0
2015-11-02,37.27,37.6,36.8,36.98,92812,28.7202598856938,28.9745578669731,28.3580779123566,28.4967859021453,120441.223504494,0.0,1.0
2015-11-03,37.21,37.72,36.64,37.25,83010,28.6740238890975,29.0670298601655,28.2347819214333,28.7048478868284,107721.26409417,0.0,1.0
2015-11-04,37.23,37.9,36.93,37.21,86535,28.6894358879629,29.2057378499542,28.4582559049818,28.6740238890975,112295.622074316,0.0,1.0
2015-11-05,36.96,37.34,36.61,37.08,88156,28.4813739032799,28.7742018817227,28.2116639231352,28.5738458964724,114399.17790008,0.0,1.0
2015-11-06,37.72,37.83,36.28,36.8,120941,29.0670298601655,29.1517958539253,27.9573659418559,28.3580779123566,156943.951340958,0.0,1.0
2015-11-09,36.73,37.64,36.55,37.6,85489,28.3041359163277,29.0053818647039,28.165427926539,28.9745578669731,110938.238117654,0.0,1.0
2015-11-10,37.1,37.15,36.65,36.68,101698,28.5892578953378,28.6277878925013,28.242487920866,28.2656059191641,131972.498685084,0.0,1.0
2015-11-11,37.63,38.96,36.64,37.1,130868,28.9976758652712,30.022573789821,28.2347819214333,28.5892578953378,169826.122027175,0.0,1.0
2015-11-12,36.75,37.62,36.52,37.23,98357,28.3195479151931,28.9899698658385,28.1423099282409,28.6894358879629,127636.91570305,0.0,1.0
2015-11-13,36.57,37.14,35.8,36.58,104167,28.1808399254044,28.6200818930686,27.587477969086,28.1885459248371,135176.495806497,0.0,1.0
2015-11-16,36.45,36.75,36.072,36.5,80715,28.0883679322119,28.3195479151931,27.7970811536556,28.1268979293754,104743.065068798,0.0,1.0
2015-11-17,37.43,37.61,36.0679,36.43,161006,28.8435558766171,28.9822638664058,27.7939216938882,28.0729559333465,208935.90948977,0.0,1.0
2015-11-18,38.69,38.79,37.26,37.46,218094,29.814511805138,29.891571799465,28.7125538862611,28.8666738749152,283018.44803462,0.0,1.0
2015-11-19,39.82,40.1,38.49,38.57,281835,30.6852897410337,30.9010577251495,29.6603918164839,29.7220398119455,365734.51952753,0.0,1.0
2015-11-20,39.63,40.1,38.23,40.1,211347,30.5388757518123,30.9010577251495,29.4600358312335,30.9010577251495,274262.932207089,0.0,1.0
2015-11-23,38.86,39.97,38.82,39.63,88972,29.945513795494,30.8008797325243,29.9146897977631,30.5388757518123,115458.093109101,0.0,1.0
2015-11-24,39.46,39.63,38.6,38.66,113482,30.4078737614563,30.5388757518123,29.7451578102436,29.7913938068398,147264.480085948,0.0,1.0
2015-11-25,39.38,39.76,38.76,39.14,122943,30.3462257659947,30.6390537444375,29.8684538011669,30.1612817796097,159541.92713564,0.0,1.0
2015-11-27,39.43,39.68,39.34,39.61,36541,30.3847557631582,30.5774057489758,30.3154017682638,30.5234637529469,47418.897858873,0.0,1.0
2015-11-30,39.31,39.67,39.26,39.41,118119,30.2922837699657,30.5696997495431,30.2537537728022,30.3693437642928,153281.869576427,0.0,1.0
2015-12-01,39.14,39.74,38.83,39.47,89203,30.1612817796097,30.6236417455721,29.9223957971958,30.415579760889,115757.859546949,0.0,1.0
2015-12-02,38.66,39.32,38.625,38.99,93144,29.7913938068398,30.2999897693984,29.7644228088254,30.0456917881191,120872.056653263,0.0,1.0
2015-12-03,37.84,39.1299,37.66,38.9,103394,29.159501853358,30.1534987201827,29.0207938635693,29.9763377932248,134173.381276383,0.0,1.0
2015-12-04,38.07,38.81,37.655,37.83,137118,29.3367398403102,29.9069837983304,29.0169408638529,29.1517958539253,177936.68582176,0.0,1.0
2015-12-07,37.25,38.0,36.81,37.85,127058,28.7048478868284,29.2827978442813,28.3657839117893,29.1672078527907,164881.922337995,0.0,1.0
2015-12-08,36.47,37.06,35.46,36.92,209617,28.1037799310773,28.558433897607,27.3254739883741,28.4505499055491,272017.928148748,0.0,1.0
2015-12-09,35.85,36.83,35.74,36.43,100136,27.6260079662496,28.3811959106547,27.5412419724898,28.0729559333465,129945.506581541,0.0,1.0
2015-12-10,35.59,36.598,35.58,35.68,109776,27.4256519809992,28.202416723816,27.4179459815665,27.4950059758936,142455.240178311,0.0,1.0
2015-12-11,31.54,33.54,29.76,32.45,787967,24.3047222107535,25.8459220972946,22.9330543117319,25.0059681591297,1022537.05944453,0.0,1.0
2015-12-14,32.31,32.35,31.25,31.7,283617,24.8980841670718,24.9289081648026,24.081248227205,24.4280182016767,368047.003476642,0.0,1.0
2015-12-15,32.38,33.194,31.7,32.39,257020,24.9520261631007,25.579294516923,24.4280182016767,24.9597321625334,333532.337037507,0.0,1.0
2015-12-16,32.9,33.26,31.88,32.61,199178,25.3527381336014,25.6301541131788,24.5667261914655,25.129264150053,258471.340076479,0.0,1.0
2015-12-17,32.32,33.28,32.32,33.27,217408,24.9057901665045,25.6455661120442,24.9057901665045,25.6378601126115,282128.232552526,0.0,1.0
2015-12-18,32.05,32.11,31.25,32.01,243628,24.6977281818214,24.7439641784177,24.081248227205,24.6669041840906,316153.669783573,0.0,1.0
2015-12-21,32.56,32.62,32.06,32.19,212595,25.0907341528894,25.1369701494857,24.7054341812542,24.8056121738793,275882.449585592,0.0,1.0
2015-12-22,32.44,32.77,32.05,32.77,84028,24.998262159697,25.2525601409763,24.6977281818214,25.2525601409763,109042.312725031,0.0,1.0
2015-12-23,32.94,32.99,32.36,32.36,82689,25.3835621313322,25.4220921284958,24.9366141642353,24.9366141642353,107304.70553768,0.0,1.0
2015-12-24,32.48,32.74,32.365,32.62,50061,25.0290861574278,25.2294421426781,24.9404671639517,25.1369701494857,64963.6694593207,0.0,1.0
2015-12-28,32.63,32.73,31.955,32.33,123452,25.1446761489184,25.2217361432454,24.6245211872107,24.9134961659372,160202.451451071,0.0,1.0
2015-12-29,32.85,33.29,32.4,32.96,73429,25.3142081364379,25.6532721114769,24.9674381619661,25.3989741301977,95288.0942196214,0.0,1.0
2015-12-30,32.49,32.97,32.46,32.59,131863,25.0367921568605,25.4066801296304,25.0136741585624,25.1138521511876,171117.323783273,0.0,1.0
2015-12-31,32.4,32.69,31.92,32.51,176431,24.9674381619661,25.1909121455146,24.5975501891963,25.0522041557259,228952.780934808,0.0,1.0
2016-01-04,32.7,32.94,31.43,31.74,241864,25.1986181449473,25.3835621313322,24.2199562169937,24.4588421994076,313864.544258188,0.0,1.0
2016-01-05,31.89,32.95,31.45,32.94,280088,24.5744321908982,25.391268130765,24.2353682158591,25.3835621313322,363467.454735667,0.0,1.0
2016-01-06,32.33,32.49,31.65,31.65,166356,24.9134961659372,25.0367921568605,24.3894882045132,24.3894882045132,215878.552097936,0.0,1.0
2016-01-07,30.44,31.83,30.2,31.7,132286,23.4570622731558,24.5281961943019,23.2721182867709,24.4280182016767,171666.246740891,0.0,1.0
2016-01-08,29.95,30.856,28.85,30.56,344111,23.0794683009533,23.7776318495564,22.2318083633557,23.5495342663483,446549.474866988,0.0,1.0
2016-01-11,30.45,30.87,29.665,30.01,173659,23.4647682725886,23.7884202487622,22.8598473171212,23.1257042975495,225355.583680633,0.0,1.0
2016-01-12,29.81,30.84,29.58,30.66,201536,22.9715843088954,23.7653022504641,22.7943463219432,23.6265942606754,261531.2935849,0.0,1.0
2016-01-13,29.05,30.0499,28.44,30.04,213206,22.3859283520098,23.156451235286,21.9158623866147,23.1488222958476,276675.33830215,0.0,1.0
2016-01-14,29.58,30.0,28.79,29.05,203450,22.7943463219432,23.1179982981168,22.1855723667594,22.3859283520098,264015.072641353,0.0,1.0
2016-01-15,28.94,29.33,28.43,28.78,289517,22.30116235825,22.6016963361255,21.908156387182,22.1778663673267,375703.375698731,0.0,1.0
2016-01-19,28.92,29.73,28.44,29.12,154400,22.2857503593846,22.9099363134337,21.9158623866147,22.4398703480387,200363.367981445,0.0,1.0
2016-01-20,29.33,30.0,28.03,28.39,165883,22.6016963361255,23.1179982981168,21.5999164098738,21.8773323894512,215264.744629962,0.0,1.0
2016-01-21,29.24,29.68,28.65,29.44,103287,22.5323423412312,22.8714063162702,22.0776883747015,22.6864623298853,134034.52842422,0.0,1.0
2016-01-22,29.42,30.06,29.22,29.81,300325,22.6710503310199,23.164234294713,22.5169303423658,22.9715843088954,389728.811457432,0.0,1.0
2016-01-25,28.96,29.45,28.55,29.28,187342,22.3165743571154,22.694168329318,22.0006283803745,22.563166338962,243111.878784844,0.0,1.0
2016-01-26,30.1,30.16,28.6001,29.23,290615,23.1950582924439,23.2412942890401,22.0392354375323,22.5246363417985,377128.239546163,0.0,1.0
2016-01-27,29.27,30.1,29.19,30.1,136386,22.5554603395293,23.1950582924439,22.4938123440676,23.1950582924439,176986.776590138,0.0,1.0
2016-01-28,29.5,29.62,28.96,29.51,118620,22.7326983264815,22.825170319674,22.3165743571154,22.7404043259142,153932.012370201,0.0,1.0
2016-01-29,30.12,30.18,29.45,29.53,136470,23.2104702913093,23.2567062879055,22.694168329318,22.7558163247796,177095.782567537,0.0,1.0
2016-02-01,30.47,30.88,29.51,29.95,115598,23.480180271454,23.7961262481949,22.7404043259142,23.0794683009533,150010.392564243,0.0,1.0
2016-02-02,30.53,31.08,29.9301,30.02,177031,23.5264162680502,23.950246236849,23.0641333620822,23.1334102969822,229731.395059088,0.0,1.0
2016-02-03,30.15,31.06,29.74,30.65,186892,23.2335882896074,23.9348342379836,22.9176423128665,23.6188882612427,242527.918191634,0.0,1.0
2016-02-04,29.96,30.7141,29.7501,30.04,136841,23.087174300386,23.6682837176063,22.9254253722935,23.1488222958476,177577.225634384,0.0,1.0
2016-02-05,29.59,30.59,29.38,29.83,141668,22.8020523213759,23.5726522646464,22.640226333289,22.9869963077608,183841.176264219,0.0,1.0
2016-02-08,29.2,29.39,28.74,29.19,186109,22.5015183435004,22.6479323327218,22.1470423695959,22.4938123440676,241511.826759448,0.0,1.0
2016-02-09,29.07,29.61,28.2801,28.68,142034,22.4013403508752,22.8174643202413,21.7926434556858,22.1008063729997,184316.13088003,0.0,1.0
2016-02-10,29.13,29.72,28.94,29.35,82212,22.4475763474714,22.902230314001,22.30116235825,22.6171083349909,106685.707308877,0.0,1.0
2016-02-11,28.72,29.0208,28.3,28.57,81908,22.1316303707305,22.3634268336663,21.8079783945568,22.0160403792399,106291.209485908,0.0,1.0
2016-02-12,29.18,29.34,28.37,28.95,216754,22.4861063446349,22.6094023355582,21.8619203905858,22.3088683576827,281279.543157061,0.0,1.0
2016-02-16,30.16,30.43,29.39,29.54,78434,23.2412942890401,23.4493562737231,22.6479323327218,22.7635223242123,101783.033706326,0.0,1.0
2016-02-17,31.01,31.26,30.46,30.46,134212,23.8963042408201,24.0889542266377,23.4724742720213,23.4724742720213,174165.59807983,0.0,1.0
2016-02-18,30.91,31.19,30.819,30.99,74327,23.819244246493,24.0350122306088,23.7491196516554,23.8808922419547,96453.4200256275,0.0,1.0
2016-02-19,30.78,31.0,30.55,30.8,109854,23.7190662538678,23.8885982413874,23.5418282669156,23.7344782527332,142556.460014467,0.0,1.0
2016-02-22,31.0,31.63,30.64,30.99,204414,23.8885982413874,24.3740762056478,23.61118226181,23.8808922419547,265266.04600103,0.0,1.0
2016-02-23,30.75,31.43,30.67,30.87,164809,23.6959482555697,24.2199562169937,23.6343002601081,23.7884202487622,213871.0253475,0.0,1.0
2016-02-24,31.25,31.445,30.35,30.35,102036,24.081248227205,24.2315152161428,23.3877082782615,23.3877082782615,132411.117975095,0.0,1.0
2016-02-25,31.96,32.22,31.13,31.45,132070,24.6283741869271,24.8287301721774,23.9887762340125,24.2353682158591,171385.945656149,0.0,1.0
2016-02-26,32.02,32.37,31.7125,32.08,94902,24.6746101835233,24.944320163668,24.4376507009676,24.7208461801196,123153.396037404,0.0,1.0
2016-02-29,32.27,32.61,32.01,32.16,146824,24.867260169341,25.129264150053,24.6669041840906,24.7824941755812,190532.0669722,0.0,1.0
2016-03-01,32.71,32.99,32.23,32.49,101738,25.20632414438,25.4220921284958,24.8364361716101,25.0367921568605,132024.40629337,0.0,1.0
2016-03-02,32.7,32.88,32.29,32.71,98869,25.1986181449473,25.337326134736,24.8826721682064,25.20632414438,128301.333089103,0.0,1.0
2016-03-03,33.01,33.26,32.61,32.61,108005,25.4375041273612,25.6301541131788,25.129264150053,25.129264150053,140157.030821477,0.0,1.0
2016-03-04,33.01,33.29,31.99,33.17,101322,25.4375041273612,25.6532721114769,24.6514921852252,25.5608001182845,131484.567167202,0.0,1.0
2016-03-07,33.06,33.29,32.82,32.92,86624,25.4760341245247,25.6532721114769,25.2910901381398,25.3681501324668,112411.116502751,0.0,1.0
2016-03-08,32.03,32.93,31.99,32.91,119118,24.682316182956,25.3758561318995,24.6514921852252,25.3604441330341,154578.262093354,0.0,1.0
2016-03-09,32.3,32.54,31.91,32.25,106638,24.8903781676391,25.075322154024,24.5898441897636,24.8518481704756,138383.088308325,0.0,1.0
2016-03-10,31.63,32.53,31.38,32.33,56274,24.3740762056478,25.0676161545913,24.1814262198302,24.9134961659372,73026.2187162426,0.0,1.0
2016-03-11,33.09,33.1,31.57,31.87,136958,25.4991521228228,25.5068581222555,24.3278402090516,24.5590201920327,177729.055388619,0.0,1.0
2016-03-14,33.22,33.45,32.77,33.16,52545,25.599330115448,25.7765681024002,25.2525601409763,25.5530941188518,68187.1319338409,0.0,1.0
2016-03-15,32.73,33.17,32.57,32.92,51588,25.2217361432454,25.5608001182845,25.0984401523221,25.3681501324668,66945.242405614,0.0,1.0
2016-03-16,32.79,33.25,32.59,32.75,104188,25.2679721398417,25.6224481137461,25.1138521511876,25.2371481421108,135203.747300847,0.0,1.0
2016-03-17,33.55,33.72,32.75,32.89,152335,25.8536280967273,25.9846300870833,25.2371481421108,25.3450321341687,197683.637703714,0.0,1.0
2016-03-18,34.85,35.0,33.74,33.74,132429,26.855408022979,26.9709980144696,26.0000420859487,26.0000420859487,171851.816440511,0.0,1.0
2016-03-21,34.48,34.969,34.275,34.8,113204,26.5702860439689,26.9471094162282,26.4123130555984,26.8168780258155,146903.722208365,0.0,1.0
2016-03-22,34.44,34.9,34.27,34.27,76359,26.5394620462381,26.8939380201425,26.4084600558821,26.4084600558821,99090.3265265231,0.0,1.0
2016-03-23,34.18,34.8,33.9,34.46,119578,26.3391060609877,26.8168780258155,26.123338076872,26.5548740451035,155175.199588635,0.0,1.0
2016-03-24,34.13,34.27,33.68,33.9,72169,26.3005760638242,26.4084600558821,25.9538060893525,26.123338076872,93653.0045586329,0.0,1.0
2016-03-28,33.91,34.28,33.762,34.13,78065,26.1310440763047,26.4161660553148,26.0169952847006,26.3005760638242,101304.186019893,0.0,1.0
2016-03-29,34.81,34.88,33.87,33.9,93192,26.8245840252482,26.8785260212771,26.1002200785739,26.123338076872,120934.345783205,0.0,1.0
2016-03-30,34.77,34.89,34.45,34.89,102739,26.7937600275174,26.8862320207098,26.5471680456708,26.8862320207098,133323.39419071,0.0,1.0
2016-03-31,35.16,35.4,34.375,34.83,115209,27.0942940053929,27.2792379917778,26.4893730499255,26.8399960241136,149505.591073668,0.0,1.0
2016-04-01,35.07,35.12,34.7,34.94,100731,27.0249400104985,27.0634700076621,26.7398180314884,26.9247620178734,130717.632254786,0.0,1.0
2016-04-04,34.06,35.07,33.94,35.07,158945,26.2466340677953,27.0249400104985,26.1541620746028,27.0249400104985,206261.369972868,0.0,1.0
2016-04-05,33.87,34.36,33.8,33.88,104438,26.1002200785739,26.4778140507764,26.0462780825449,26.1079260780066,135528.16985263,0.0,1.0
2016-04-06,34.17,34.65,33.5101,34.08,145718,26.331400061555,26.7012880343249,25.8228811589908,26.2620460666607,189096.821603111,0.0,1.0
2016-04-07,33.43,34.035,33.29,33.88,115372,25.7611561035348,26.2273690692135,25.6532721114769,26.1079260780066,149717.114577431,0.0,1.0
2016-04-08,33.27,33.83,33.22,33.78,98419,25.6378601126115,26.069396080843,25.599330115448,26.0308660836795,127717.372495893,0.0,1.0
2016-04-11,32.61,33.781,32.58,33.54,114477,25.129264150053,26.0316366836228,25.1061461517548,25.8459220972946,148555.681842046,0.0,1.0
2016-04-12,33.64,33.93,32.501,32.73,61261,25.9229820916216,26.1464560751701,25.0452687562365,25.2217361432454,79497.7997792185,0.0,1.0
2016-04-13,33.85,33.9846,33.535,33.73,83219,26.0848080797085,26.1885308320727,25.8420690975782,25.992336086516,107992.48134746,0.0,1.0
2016-04-14,34.17,34.48,33.87,33.91,71979,26.331400061555,26.5702860439689,26.1002200785739,26.1310440763047,93406.4434192776,0.0,1.0
2016-04-15,33.53,33.59,30.62,31.57,219767,25.8382160978619,25.8844520944581,23.5957702629445,24.3278402090516,285189.483751154,0.0,1.0
2016-04-18,34.54,34.56,33.25,33.48,106436,26.6165220405651,26.6319340394306,25.6224481137461,25.7996861006983,138120.954886484,0.0,1.0
2016-04-19,34.86,35.12,34.54,34.54,158950,26.8631140224117,27.0634700076621,26.6165220405651,26.6165220405651,206267.858423904,0.0,1.0
2016-04-20,33.85,34.79,33.73,34.79,89288,26.0848080797085,26.8091720263828,25.992336086516,26.8091720263828,115868.163214555,0.0,1.0
2016-04-21,33.49,33.9,33.28,33.73,75183,25.8073921001311,26.123338076872,25.6455661120442,25.992336086516,97564.2428429337,0.0,1.0
2016-04-22,33.75,33.99,33.36,33.48,169463,26.0077480853814,26.1926920717663,25.7072141075059,25.7996861006983,219910.4755715,0.0,1.0
2016-04-25,33.37,33.68,33.06,33.65,119281,25.7149201069386,25.9538060893525,25.4760341245247,25.9306880910543,154789.785597116,0.0,1.0
2016-04-26,34.12,34.18,33.3,33.59,71627,26.2928700643915,26.3391060609877,25.6609781109096,25.8844520944581,92949.6564663664,0.0,1.0
2016-04-27,34.46,34.59,33.93,34.05,82699,26.5548740451035,26.6550520377287,26.1464560751701,26.2389280683626,107317.682439751,0.0,1.0
2016-04-28,34.44,35.0,34.17,34.28,79876,26.5394620462381,26.9709980144696,26.331400061555,26.4161660553148,103654.302985012,0.0,1.0
2016-04-29,34.18,34.53,33.87,34.31,67156,26.3391060609877,26.6088160411324,26.1002200785739,26.4392840536129,87147.6835502717,0.0,1.0
2016-05-02,34.5,34.71,33.94,34.36,75144,26.5856980428343,26.7475240309211,26.1541620746028,26.4778140507764,97513.6329248558,0.0,1.0
2016-05-03,34.15,34.65,34.06,34.38,102093,26.3159880626896,26.7012880343249,26.2466340677953,26.4932260496419,132485.086316902,0.0,1.0
2016-05-04,33.9,34.35,33.6801,34.12,107702,26.123338076872,26.4701080513437,25.9538831493468,26.2928700643915,139763.830688715,0.0,1.0
2016-05-05,33.83,34.61,33.82,33.93,95531,26.069396080843,26.6704640365941,26.0616900814103,26.1464560751701,123969.643177691,0.0,1.0
2016-05-06,33.92,34.08,33.53,33.67,106028,26.1387500757374,26.2620460666607,25.8382160978619,25.9461000899198,137591.497281973,0.0,1.0
2016-05-09,33.7,34.13,33.61,33.77,81423,25.9692180882179,26.3005760638242,25.8998640933235,26.0231600842468,105661.829735448,0.0,1.0
2016-05-10,34.29,34.38,33.73,33.9,91594,26.4238720547475,26.4932260496419,25.992336086516,26.123338076872,118860.636832205,0.0,1.0
2016-05-11,33.79,34.73,33.72,34.11,83359,26.0385720831122,26.7629360297865,25.9846300870833,26.2851640649588,108174.157976459,0.0,1.0
2016-05-12,33.36,34.09,33.33,33.87,70485,25.7072141075059,26.2697520660934,25.6840961092078,26.1002200785739,91467.6942498196,0.0,1.0
2016-05-13,32.72,33.66,32.7,33.16,84054,25.2140301438127,25.938394090487,25.1986181449473,25.5530941188518,109076.052670417,0.0,1.0
2016-05-16,33.42,33.56,32.88,32.93,90404,25.7534501041021,25.86133409616,25.337326134736,25.3758561318995,117316.385485716,0.0,1.0
2016-05-17,33.74,33.975,33.21,33.21,123830,26.0000420859487,26.1811330726173,25.5916241160153,25.5916241160153,160692.978349368,0.0,1.0
2016-05-18,33.49,34.03,33.31,33.7,69715,25.8073921001311,26.2235160694972,25.6686841103424,25.9692180882179,90468.4727903266,0.0,1.0
2016-05-19,33.55,33.83,32.91,33.4,72627,25.8536280967273,26.069396080843,25.3604441330341,25.7380381052367,94247.3466735001,0.0,1.0
2016-05-20,34.06,34.31,33.57,33.57,53893,26.2466340677953,26.4392840536129,25.8690400955927,25.8690400955927,69936.4183330571,0.0,1.0
2016-05-23,34.16,34.79,33.95,34.01,173557,26.3236940621223,26.8091720263828,26.1618680740355,26.2081040706317,225223.219279506,0.0,1.0
2016-05-24,34.56,34.76,34.28,34.28,62009,26.6319340394306,26.7860540280847,26.4161660553148,26.4161660553148,80468.4720541542,0.0,1.0
2016-05-25,34.63,34.97,34.32,34.7,82687,26.6858760354595,26.9478800161715,26.4469900530456,26.7398180314884,107302.110157265,0.0,1.0
2016-05-26,34.38,34.78,34.16,34.59,73590,26.4932260496419,26.8014660269501,26.3236940621223,26.6550520377287,95497.0223429697,0.0,1.0
2016-05-27,34.22,34.61,34.12,34.31,45177,26.3699300587186,26.6704640365941,26.2928700643915,26.4392840536129,58625.7504876796,0.0,1.0
2016-05-31,34.7,34.81,34.24,34.24,86404,26.7398180314884,26.8245840252482,26.385342057584,26.385342057584,112125.624657181,0.0,1.0
2016-06-01,34.24,34.87,33.94,34.5,95747,26.385342057584,26.8708200218444,26.1541620746028,26.5856980428343,124249.944262431,0.0,1.0
2016-06-02,34.18,34.32,33.98,34.21,44482,26.3391060609877,26.4469900530456,26.1849860723336,26.3622240592859,57723.8557937219,0.0,1.0
2016-06-03,34.13,34.33,33.98,34.19,64294,26.3005760638242,26.4546960524783,26.1849860723336,26.3468120604204,83433.6941774549,0.0,1.0
2016-06-06,34.1,34.61,33.93,34.26,66955,26.2774580655261,26.6704640365941,26.1464560751701,26.4007540564494,86886.8478186377,0.0,1.0
2016-06-07,34.31,34.56,33.83,34.05,91870,26.4392840536129,26.6319340394306,26.069396080843,26.2389280683626,119218.799329374,0.0,1.0
2016-06-08,39.93,40.25,35.5,35.5,586638,30.7700557347935,31.01664771664,27.3562979861049,27.3562979861049,761274.387732506,0.0,1.0
2016-06-09,41.6,42.68,40.0,40.25,341835,32.0569576400553,32.8892055787875,30.8239977308224,31.01664771664,443595.931955552,0.0,1.0
2016-06-10,42.96,43.025,40.88,41.14,471960,33.1049735629033,33.1550625592158,31.5021256809005,31.7024816661508,612457.870158826,0.0,1.0
2016-06-13,42.4,44.04,42.21,42.92,302652,32.6734375946717,33.9372215016355,32.5270236054503,33.0741495651724,392748.536569433,0.0,1.0
2016-06-14,41.4,42.63,41.28,42.12,147349,31.9028376514012,32.850675581624,31.8103656582087,32.457669610556,191213.354330945,0.0,1.0
2016-06-15,42.38,42.75,40.93,41.4,207923,32.6580255958063,32.9431475748164,31.540655678064,31.9028376514012,269819.640937863,0.0,1.0
2016-06-16,41.77,42.32,41.47,42.28,107407,32.1879596304113,32.6117895992101,31.9567796474301,32.5809656014793,139381.012077611,0.0,1.0
2016-06-17,41.31,42.0,41.01,41.67,199340,31.8334836565068,32.3651976173635,31.6023036735257,32.1108996360842,258681.565890034,0.0,1.0
2016-06-20,41.69,42.045,41.1101,41.72,228799,32.1263116349496,32.3998746148107,31.679440727847,32.1494296332478,296910.221701987,0.0,1.0
2016-06-21,42.04,42.26,41.37,41.79,130622,32.3960216150943,32.5655536026139,31.8797196531031,32.2033716292767,169506.89023622,0.0,1.0
2016-06-22,41.48,42.48,41.46,42.22,89863,31.9644856468628,32.7350855901334,31.9490736479974,32.534729604883,116614.335083657,0.0,1.0
2016-06-23,41.68,42.4,41.63,41.82,73170,32.1186056355169,32.6734375946717,32.0800756383534,32.2264896275748,94951.9924559739,0.0,1.0
2016-06-24,39.58,40.41,39.55,39.96,271245,30.5003457546488,31.1399437075633,30.4772277563506,30.7931737330916,351991.980233983,0.0,1.0
2016-06-27,39.16,39.87,38.8301,39.24,140849,30.1766937784751,30.7238197381972,29.9224728571902,30.2383417739368,182778.367984576,0.0,1.0
2016-06-28,39.14,40.16,39.1,39.63,160493,30.1612817796097,30.9472937217457,30.1304577818789,30.5388757518123,208270.194413511,0.0,1.0
2016-06-29,40.43,40.5094,39.33,39.63,132705,31.1553557064287,31.2165413419244,30.3076957688311,30.5388757518123,172209.97893768,0.0,1.0
2016-06-30,41.72,41.76,40.25,40.52,132486,32.1494296332478,32.1802536309786,31.01664771664,31.2247097013231,171925.784782317,0.0,1.0
2016-07-01,41.48,42.44,41.15,41.85,98021,31.9644856468628,32.7042615924026,31.7101876655835,32.2496076258729,127200.891793454,0.0,1.0
2016-07-05,41.82,41.98,40.69,41.23,124392,32.2264896275748,32.3497856184981,31.3557116916791,31.7718356610452,161422.280245777,0.0,1.0
2016-07-06,42.0,42.14,41.44,41.62,117167,32.3651976173635,32.4730816094214,31.933661649132,32.0723696389207,152046.468499236,0.0,1.0
2016-07-07,43.43,43.6,41.99,42.0,261681,33.4671555362404,33.5981575265964,32.3574916179308,32.3651976173635,339580.871092957,0.0,1.0
2016-07-08,44.4,44.74,43.65,43.65,232649,34.2146374812129,34.4766414619249,33.6366875237599,33.6366875237599,301906.328999451,0.0,1.0
2016-07-11,45.3,46.05,44.6,44.75,241055,34.9081774301564,35.4861273876093,34.368757469867,34.4843474613576,312814.712880617,0.0,1.0
2016-07-12,46.09,46.15,45.31,45.31,134249,35.5169513853401,35.5631873819363,34.9158834295891,34.9158834295891,174213.612617494,0.0,1.0
2016-07-13,46.85,46.98,46.15,46.37,237063,36.1026073422257,36.2027853348509,35.5631873819363,35.7327193694559,307634.33357374,0.0,1.0
2016-07-14,46.15,47.135,45.58,46.9,169675,35.5631873819363,36.3222283260578,35.1239454142721,36.1411373393893,220185.585895413,0.0,1.0
2016-07-15,46.21,46.5,45.908,46.49,128593,35.6094233785326,35.832897362081,35.3767021956649,35.8251913626483,166873.876805945,0.0,1.0
2016-07-18,46.8,46.84,46.06,46.36,82995,36.0640773450622,36.094901342793,35.493833387042,35.7250133700232,107701.798741062,0.0,1.0
2016-07-19,45.98,46.82,45.76,46.64,78639,35.4321853915803,36.0794893439276,35.2626534040608,35.9407813541389,102049.060198788,0.0,1.0
2016-07-20,46.21,46.48,45.8001,45.98,60815,35.6094233785326,35.8174853632156,35.293554461786,35.4321853915803,78919.0299468367,0.0,1.0
2016-07-21,45.92,46.75,45.65,46.28,64485,35.3859493949841,36.0255473478987,35.1778874103011,35.6633653745615,83681.5530070175,0.0,1.0
2016-07-22,46.06,46.08,45.41,45.75,98078,35.493833387042,35.5092453859074,34.9929434239161,35.2549474046281,127274.86013526,0.0,1.0
2016-07-25,46.05,46.38,45.73,45.79,69870,35.4861273876093,35.7404253688886,35.2395354057627,35.2857714023589,90669.6147724324,0.0,1.0
2016-07-26,46.17,46.58,46.02,46.05,129882,35.5785993808018,35.8945453575427,35.4630093893112,35.4861273876093,168546.599482941,0.0,1.0
2016-07-27,46.68,47.05,46.23,46.46,133563,35.9716053518697,36.2567273308798,35.624835377398,35.8020733643502,173323.3971354,0.0,1.0
2016-07-28,46.74,47.13,46.48,46.75,75917,36.017841348466,36.3183753263415,35.8174853632156,36.0255473478987,98516.74745497,0.0,1.0
2016-07-29,46.13,46.9,46.01,46.77,171319,35.5477753830709,36.1411373393893,35.4553033898785,36.0409593467641,222318.988595941,0.0,1.0
2016-08-01,46.79,46.889,45.7446,46.22,149908,36.0563713456295,36.1326607400133,35.2507861649345,35.6171293779653,194534.143571001,0.0,1.0
2016-08-02,46.24,46.69,45.9,46.57,112264,35.6325413768307,35.9793113513024,35.3705373961187,35.88683935811,145683.893413659,0.0,1.0
2016-08-03,46.5,46.85,45.96,46.12,138463,35.832897362081,36.1026073422257,35.4167733927149,35.5400693836382,179682.079150355,0.0,1.0
2016-08-04,46.27,46.7,46.063,46.5,103644,35.6556593751288,35.9870173507352,35.4961451868718,35.832897362081,134497.803828167,0.0,1.0
2016-08-05,46.89,47.014,46.43,46.43,146304,36.1334313399566,36.2289857329221,35.7789553660521,35.7789553660521,189857.26806449,0.0,1.0
2016-08-08,47.27,47.98,47.0,47.0,92658,36.4262593183994,36.9733852781215,36.2181973337163,36.2181973337163,120241.379212595,0.0,1.0
2016-08-09,47.37,47.83,47.19,47.45,97094,36.5033193127264,36.8577952866309,36.3646113229377,36.5649673081881,125997.932971441,0.0,1.0
2016-08-10,46.71,47.49,46.6,47.32,73766,35.9947233501679,36.5957913059189,35.9099573564081,36.4647893155629,95725.4158194253,0.0,1.0
2016-08-11,46.61,47.28,46.6,46.96,85045,35.9176633558408,36.4339653178321,35.9099573564081,36.1873733359855,110362.063665687,0.0,1.0
2016-08-12,46.51,47.03,46.08,46.56,62244,35.8406033615137,36.2413153320144,35.5092453859074,35.8791333586773,80773.4292528309,0.0,1.0
2016-08-15,46.8,47.02,46.57,46.61,52147,36.0640773450622,36.2336093325817,35.88683935811,35.9176633558408,67670.6512314017,0.0,1.0
2016-08-16,46.29,46.85,46.18,46.63,94934,35.6710713739942,36.1026073422257,35.5863053802345,35.9330753547062,123194.922124032,0.0,1.0
2016-08-17,45.98,46.61,45.51,46.44,134143,35.4321853915803,35.9176633558408,35.0700034182432,35.7866613654848,174076.057455538,0.0,1.0
2016-08-18,47.48,47.48,45.8,45.9,82518,36.5880853064862,36.5880853064862,35.2934774017916,35.3705373961187,107082.80051226,0.0,1.0
2016-08-19,47.53,47.96,47.26,47.68,116426,36.6266153036497,36.9579732792561,36.4185533189667,36.7422052951403,151084.88005575,0.0,1.0
2016-08-22,47.91,47.943,47.31,47.53,90121,36.9194432820925,36.9448730802205,36.4570833161302,36.6266153036497,116949.139157097,0.0,1.0
2016-08-23,48.53,48.649,47.56,48.06,99611,37.3972152469203,37.4889166401695,36.6497333019478,37.0350332735831,129264.219222796,0.0,1.0
2016-08-24,48.58,48.75,48.005,48.46,115389,37.4357452440838,37.5667472344398,36.9926502767032,37.3432732508913,149739.175310952,0.0,1.0
2016-08-25,49.05,49.21,48.59,48.75,86682,37.797927217421,37.9212232083443,37.4434512435165,37.5667472344398,112486.382534764,0.0,1.0
2016-08-26,48.91,49.28,48.76,48.93,108324,37.6900432253631,37.9751652043732,37.5744532338725,37.7054552242285,140570.993997552,0.0,1.0
2016-08-29,48.55,48.98,48.31,48.84,119927,37.4126272457857,37.743985221392,37.2276832594008,37.6361012293342,155628.093470925,0.0,1.0
2016-08-30,48.29,48.7,48.18,48.7,75301,37.2122712605353,37.5282172372763,37.1275052667756,37.5282172372763,97717.3702873758,0.0,1.0
2016-08-31,47.81,48.1776,47.18,48.1,108284,36.8423832877655,37.1256558269117,36.356905323505,37.0658572713139,140519.086389267,0.0,1.0
2016-09-01,48.02,48.27,47.31,47.81,52852,37.0042092758523,37.1968592616699,36.4570833161302,36.8423832877655,68585.522827431,0.0,1.0
2016-09-02,48.74,48.8499,47.69,47.96,91448,37.5590412350071,37.6437301687725,36.749911294573,36.9579732792561,118671.174061964,0.0,1.0
2016-09-06,48.86,49.1577,48.33,49.01,93354,37.6515132281996,37.8809208313112,37.2430952582662,37.7671032196901,121144.57159676,0.0,1.0
2016-09-07,52.71,53.3,49.401,50.0,705427,40.6183230097912,41.0729769763208,38.0684077975089,38.529997163528,915425.709747714,0.0,1.0
2016-09-08,53.08,53.225,52.5975,52.76,313890,40.9034449888013,41.0151819805756,40.5316305161733,40.6568530069547,407331.979117201,0.0,1.0
2016-09-09,51.59,53.04,51.461,52.68,211624,39.7552510733282,40.8726209910705,39.6558436806463,40.5952050114931,274622.392394465,0.0,1.0
2016-09-12,52.0,52.14,51.27,51.27,204952,40.0711970500691,40.179081042127,39.5086590914816,39.5086590914816,265964.203332469,0.0,1.0
2016-09-13,51.69,52.24,51.49,51.84,156855,39.8323110676552,40.2561410364541,39.6781910790011,39.9479010591458,203549.197439959,0.0,1.0
2016-09-14,52.28,52.61,51.76,51.82,281453,40.2869650341849,40.5412630154642,39.8862530636842,39.9324890602804,365238.801868404,0.0,1.0
2016-09-15,53.9,54.19,52.345,52.51,363588,41.5353369422832,41.7588109258316,40.3370540304975,40.4642030211371,471824.587031332,0.0,1.0
2016-09-16,55.06,55.07,53.87,54.08,431709,42.429232876477,42.4369388759097,41.5122189439851,41.6740449320719,560224.541631488,0.0,1.0
2016-09-19,56.44,56.69,55.11,55.41,571052,43.4926607981904,43.685310784008,42.4677628736406,42.6989428566217,741048.588164121,0.0,1.0
2016-09-20,56.66,56.97,56.4,56.5,608483,43.6621927857099,43.9010787681238,43.4618368004596,43.5388967947866,789622.430307343,0.0,1.0
2016-09-21,56.95,57.22,56.52,56.9,234544,43.8856667692584,44.0937287539414,43.5543087936521,43.8471367720949,304365.451941969,0.0,1.0
2016-09-22,57.38,57.69,56.77,56.93,345318,44.2170247448647,44.4559107272786,43.7469587794697,43.870254770393,448115.786947,0.0,1.0
2016-09-23,56.87,57.47,56.48,57.47,220629,43.8240187737967,44.2863787397591,43.5234847959212,44.2863787397591,286308.092709704,0.0,1.0
2016-09-26,57.31,57.57,56.45,56.58,282250,44.1630827488358,44.3634387340861,43.5003667976231,43.6005447902483,366273.06096349,0.0,1.0
2016-09-27,58.0,58.03,57.09,57.31,198213,44.6947967096925,44.7179147079906,43.9935507613163,44.1630827488358,257219.069026594,0.0,1.0
2016-09-28,58.06,58.396,57.25,57.58,363727,44.7410327062887,44.9999542872276,44.1168467522396,44.3711447335188,472004.965970124,0.0,1.0
2016-09-29,57.89,57.93,56.851,57.76,263039,44.6100307159327,44.6408547136635,43.8093773748746,44.5098527233075,341343.134394245,0.0,1.0
2016-09-30,59.19,59.41,57.83,57.92,386187,45.6118106421844,45.781342629704,44.5637947193365,44.6331487142308,501151.088022347,0.0,1.0
2016-10-03,58.92,59.37,58.5471,59.19,294656,45.4037486575014,45.7505186319731,45.1163919386558,45.6118106421844,382372.205673191,0.0,1.0
2016-10-04,58.71,59.53,58.01,59.17,265346,45.2419226694146,45.8738146228964,44.7025027091252,45.596398643319,344336.905702102,0.0,1.0
2016-10-05,58.76,59.115,58.34,58.73,284368,45.2804526665781,45.5540156464392,44.9568006904045,45.25733466828,369021.5688222,0.0,1.0
2016-10-06,59.46,60.09,57.75,58.45,262593,45.8198726268675,46.305350591128,44.5021467238748,45.0415666841642,340764.364561863,0.0,1.0
2016-10-07,57.37,59.72,57.26,59.47,243814,44.209318745432,46.0202286121178,44.1245527516723,45.8275786263002,316395.040162099,0.0,1.0
2016-10-10,57.95,58.6899,57.39,57.67,189835,44.656266712529,45.2264336105548,44.2247307442974,44.4404987284132,246347.020471228,0.0,1.0
2016-10-11,57.37,57.95,57.27,57.95,283581,44.209318745432,44.656266712529,44.132258751105,44.656266712529,368000.286629185,0.0,1.0
2016-10-12,57.79,58.49,57.39,57.52,196781,44.5329707216057,45.0723906818951,44.2247307442974,44.3249087369226,255360.776649979,0.0,1.0
2016-10-13,57.37,57.75,56.8,57.5,317680,44.209318745432,44.5021467238748,43.7700767777678,44.3094967380572,412250.225002238,0.0,1.0
2016-10-14,54.94,56.28,54.72,55.7,241723,43.1073608265551,44.1587598711053,42.9347430729723,43.7036767025686,308074.105335139,1.0,1.0
2016-10-17,55.7,55.95,54.7,55.0,216051,43.7036767025686,43.899833240731,42.9190505499193,43.1544383957141,275355.338680069,0.0,1.0
2016-10-18,56.35,56.8,56.05,56.2,176208,44.2136837017907,44.5667654704829,43.9782958559959,44.0959897788933,224575.741459829,0.0,1.0
2016-10-19,56.55,56.95,56.25,56.8,135025,44.3706089323206,44.6844593933803,44.1352210865258,44.5667654704829,172088.324540392,0.0,1.0
2016-10-20,54.9,56.65,54.9,56.6,249258,43.0759757804491,44.4490715475855,43.0759757804491,44.409840239953,317677.404912343,0.0,1.0
2016-10-21,55.65,56.0,54.0,54.65,142612,43.6644453949362,43.9390645483634,42.3698122430647,42.8798192422868,181757.897717862,0.0,1.0
2016-10-24,55.8,56.6,55.8,55.95,97629,43.7821393178336,44.409840239953,43.7821393178336,43.899833240731,124427.410009657,0.0,1.0
2016-10-25,55.55,56.2,55.5,56.2,133410,43.5859827796712,44.0959897788933,43.5467514720388,44.0959897788933,170030.019455165,0.0,1.0
2016-10-26,55.35,55.9,55.0,55.15,119960,43.4290575491414,43.8606019330985,43.1544383957141,43.2721323186115,152888.09784755,0.0,1.0
2016-10-27,55.15,55.6,55.075,55.5,143788,43.2721323186115,43.6252140873037,43.2132853571628,43.5467514720388,183256.700677755,0.0,1.0
2016-10-28,55.45,55.75,55.05,55.2,134334,43.5075201644063,43.7429080102011,43.1936697033466,43.311363626244,171207.650352224,0.0,1.0
2016-10-31,56.85,56.9,55.6,55.85,213338,44.6059967781154,44.6452280857478,43.6252140873037,43.821370625466,271897.64103535,0.0,1.0
2016-11-01,55.35,57.242,55.05,56.9,124723,43.4290575491414,44.9135702299539,43.1936697033466,44.6452280857478,158958.504733577,0.0,1.0
2016-11-02,54.5,55.5,54.4,55.45,118479,42.7621253193894,43.5467514720388,42.6836627041245,43.5075201644063,151000.574732243,0.0,1.0
2016-11-03,54.8,55.15,54.0,54.45,98094,42.9975131651842,43.2721323186115,42.3698122430647,42.7228940117569,125020.048935125,0.0,1.0
2016-11-04,55.25,55.75,54.3,54.75,107347,43.3505949338764,43.7429080102011,42.6052000888595,42.9582818575517,136812.926305776,0.0,1.0
2016-11-07,55.35,56.55,55.15,56.3,154260,43.4290575491414,44.3706089323206,43.2721323186115,44.1744523941582,196603.184177751,0.0,1.0
2016-11-08,55.5,55.875,55.05,55.4,147851,43.5467514720388,43.8409862792823,43.1936697033466,43.4682888567738,188434.962944799,0.0,1.0
2016-11-09,56.25,56.649,54.45,55.5,305942,44.1352210865258,44.4482869214329,42.7228940117569,43.5467514720388,389920.727173017,0.0,1.0
2016-11-10,58.8,59.3,56.8362,57.2,307280,46.1360177757816,46.5283308521063,44.5951689372088,44.8806159315426,391625.997887589,0.0,1.0
2016-11-11,58.35,59.3,57.85,59.3,211714,45.7829360070894,46.5283308521063,45.3906229307647,46.5283308521063,269827.865519308,0.0,1.0
2016-11-14,62.45,62.6,58.95,60.5,511222,48.9999032329517,49.1175971558491,46.253711698679,47.4698822352855,651548.509151552,0.0,1.0
2016-11-15,61.95,63.05,61.1,62.85,239650,48.607590156627,49.4706789245413,47.9406579268751,49.3137536940115,305432.082770635,0.0,1.0
2016-11-16,60.7,61.85,60.6,61.55,186937,47.6268074658154,48.5291275413621,47.5483448505504,48.2937396955673,238249.769484223,0.0,1.0
2016-11-17,62.7,62.75,61.125,61.25,225245,49.1960597711141,49.2352910787465,47.9602735806913,48.0583518497725,287073.021004263,0.0,1.0
2016-11-18,62.2,63.3,62.15,63.15,171681,48.8037466947894,49.6668354627037,48.7645153871569,49.5491415398063,218806.11475963,0.0,1.0
2016-11-21,62.7,63.0,61.85,62.65,145099,49.1960597711141,49.4314476169089,48.5291275413621,49.1568284634816,184927.56009988,0.0,1.0
2016-11-22,62.65,62.85,61.65,62.65,232398,49.1568284634816,49.3137536940115,48.3722023108322,49.1568284634816,296189.464517963,0.0,1.0
2016-11-23,64.85,65.143,62.8,62.8,192268,50.8830059993102,51.1129014620364,49.274522386379,49.274522386379,245044.08800394,0.0,1.0
2016-11-25,66.3,66.45,64.6,65.35,155502,52.0207139206517,52.1384078435491,50.6868494611478,51.2753190756348,198186.103630291,0.0,1.0
2016-11-28,65.0,66.3,64.15,66.3,201748,51.0006999222076,52.0207139206517,50.3337676924556,52.0207139206517,257126.275129605,0.0,1.0
2016-11-29,64.5,65.45,64.25,65.0,330991,50.6083868458829,51.3537816908998,50.4122303077205,51.0006999222076,421845.485117192,0.0,1.0
2016-11-30,60.45,65.0,60.3,65.0,469730,47.430650927653,51.0006999222076,47.3129570047556,51.0006999222076,598667.27410745,0.0,1.0
2016-12-01,62.1,62.15,60.2,60.9,204717,48.7252840795244,48.7645153871569,47.2344943894907,47.7837326963452,260910.24280641,0.0,1.0
2016-12-02,62.05,62.8,61.5596,62.0,139475,48.686052771892,49.274522386379,48.3012721066327,48.6468214642595,177759.815332503,0.0,1.0
2016-12-05,64.85,65.1,62.35,62.55,202558,50.8830059993102,51.0791625374725,48.9214406176868,49.0783658482167,258158.613903001,0.0,1.0
2016-12-06,65.75,66.55,64.534,65.3,273223,51.5891695366946,52.216870458814,50.635064135073,51.2360877680024,348220.613189406,0.0,1.0
2016-12-07,70.15,70.735,66.6,67.75,598505,55.0415246083517,55.5005309076516,52.2561017664465,53.1584218419933,762790.02169263,0.0,1.0
2016-12-08,70.25,70.9,66.525,68.5,380982,55.1199872236166,55.6299942228387,52.1972548049978,53.7468914564803,485558.63032807,0.0,1.0
2016-12-09,72.0,73.35,70.45,70.8,310324,56.493082990753,57.5523282968296,55.2769124541465,55.5515316075738,395505.552487855,0.0,1.0
2016-12-12,71.8,72.85,71.3,71.95,319775,56.3361577602231,57.1600152205049,55.9438446838984,56.4538516831205,407550.779336448,0.0,1.0
2016-12-13,72.9,73.15,70.1115,72.55,291331,57.1992465281374,57.3954030662997,55.0113165014747,56.9246273747101,371299.119990201,0.0,1.0
2016-12-14,71.4,73.95,71.2,73.15,163707,56.0223072991634,58.0231039884192,55.8653820686335,57.3954030662997,208643.313057093,0.0,1.0
2016-12-15,70.9,71.8,70.5,71.4,190002,55.6299942228387,56.3361577602231,55.316143761779,56.0223072991634,242156.088423059,0.0,1.0
2016-12-16,69.65,71.175,69.5,71.0,271177,54.649211532027,55.8457664148173,54.5315176091296,55.7084568381036,345613.001917348,0.0,1.0
2016-12-19,73.9,74.45,70.2,70.25,339065,57.9838726807867,58.4154170647439,55.0807559159842,55.1199872236166,432135.736051013,0.0,1.0
2016-12-20,75.1,75.3,73.301,74.8,323104,58.925424063966,59.0823492944958,57.5138816153498,58.6900362181712,411793.564245871,0.0,1.0
2016-12-21,73.85,75.35,73.3,75.2,365170,57.9446413731543,59.1215806021283,57.5130969891971,59.0038866792309,465406.357877541,0.0,1.0
2016-12-22,72.35,74.25,72.1501,73.85,156293,56.7677021441803,58.258491834214,56.6108553762656,57.9446413731543,199194.227049742,0.0,1.0
2016-12-23,72.3,73.1,71.9,72.4,102433,56.7284708365478,57.3561717586673,56.4146203754881,56.8069334518127,130550.071080511,0.0,1.0
2016-12-27,72.75,73.4,72.45,72.5,92084,57.08155260524,57.5915596044621,56.8461647594452,56.8853960670777,117360.350134993,0.0,1.0
2016-12-28,71.55,73.0,70.8475,73.0,114679,56.1400012220608,57.2777091434023,55.5888013498246,57.2777091434023,146157.503943474,0.0,1.0
2016-12-29,71.95,72.55,71.3,71.5,134036,56.4538516831205,56.9246273747101,55.9438446838984,56.1007699144283,170827.851642999,0.0,1.0
2016-12-30,70.55,72.1,70.2305,72.1,134129,55.3553750694114,56.5715456060179,55.10468701364,56.5715456060179,170946.379428093,0.0,1.0
2017-01-03,70.25,72.5,69.6,71.95,272356,55.1199872236166,56.8853960670777,54.6099802243945,56.4538516831205,347115.628354179,0.0,1.0
2017-01-04,73.55,73.9,71.45,71.85,288918,57.7092535273595,57.9838726807867,56.0615386067958,56.3753890678556,368223.770039333,0.0,1.0
2017-01-05,71.75,73.4999,71.05,73.3,174715,56.2969264525906,57.6699437571117,55.7476881457361,57.5130969891971,222672.924436768,0.0,1.0
2017-01-06,73.3,73.4,71.051,72.0,198787,57.5130969891971,57.5915596044621,55.7484727718888,56.493082990753,253352.503391305,0.0,1.0
2017-01-09,70.05,73.25,69.45,73.25,482953,54.9630619930868,57.4738656815647,54.4922863014972,57.4738656815647,615519.885960051,0.0,1.0
2017-01-10,69.35,70.55,68.85,70.05,271675,54.4138236862322,55.3553750694114,54.0215106099075,54.9630619930868,346247.699089139,0.0,1.0
2017-01-11,70.35,70.55,68.85,69.4,286842,55.1984498388816,55.3553750694114,54.0215106099075,54.4530549938647,365577.92399789,0.0,1.0
2017-01-12,70.15,70.6,68.9,70.4,114778,55.0415246083517,55.3946063770439,54.06074191754,55.237681146514,146283.678682445,0.0,1.0
2017-01-13,70.7,71.05,70.2,70.2,99618,55.4730689923088,55.7476881457361,55.0807559159842,55.0807559159842,126962.375219884,0.0,1.0
2017-01-17,69.85,70.85,69.45,70.85,121452,54.8061367625569,55.5907629152062,54.4922863014972,55.5907629152062,154789.640378298,0.0,1.0
2017-01-18,71.35,71.35,69.2928,69.85,204624,55.9830759915309,55.9830759915309,54.3689430703007,54.8061367625569,260791.715021316,0.0,1.0
2017-01-19,70.45,71.8,70.35,71.45,243368,55.2769124541465,56.3361577602231,55.1984498388816,56.0615386067958,310170.645189751,0.0,1.0
2017-01-20,70.2,71.05,70.0,70.8,242481,55.0807559159842,55.7476881457361,54.9238306854543,55.5515316075738,309040.170508267,0.0,1.0
2017-01-23,70.75,70.95,69.85,70.3,138681,55.5123002999413,55.6692255304712,54.8061367625569,55.1592185312491,176747.868436113,0.0,1.0
2017-01-24,71.85,72.45,70.6,70.95,198284,56.3753890678556,56.8461647594452,55.3946063770439,55.6692255304712,252711.433757949,0.0,1.0
2017-01-25,75.7,76.7,72.3,72.65,357793,59.3961997555556,60.1808259082049,56.7284708365478,57.0030899899751,456004.428085765,0.0,1.0
2017-01-26,75.0,76.4,74.4501,76.2,229928,58.846961448701,59.9454380624101,58.4154955273592,59.7885128318802,293041.468505264,0.0,1.0
2017-01-27,74.5,75.0,73.35,75.0,91368,58.4546483723764,58.846961448701,57.5523282968296,58.846961448701,116447.813639004,0.0,1.0
2017-01-30,73.45,73.95,72.6,73.85,147299,57.6307909120945,58.0231039884192,56.9638586823426,57.9446413731543,187731.443188115,0.0,1.0
2017-01-31,73.75,73.85,72.6051,73.05,94918,57.8661787578893,57.9446413731543,56.9678602757211,57.3169404510348,120972.261349564,0.0,1.0
2017-02-01,73.0,75.05,72.525,74.3,116491,57.2777091434023,58.8861927563335,56.9050117208939,58.2977231418465,148466.884014329,0.0,1.0
2017-02-02,70.8,72.75,69.55,72.75,240724,55.5515316075738,57.08155260524,54.5707489167621,57.08155260524,306800.887514618,0.0,1.0
2017-02-03,72.9,73.0,71.25,71.25,143309,57.1992465281374,57.2777091434023,55.904613376266,55.904613376266,182646.218859908,0.0,1.0
2017-02-06,73.2,73.325,72.3,73.0,125200,57.4346343739322,57.5327126430134,56.7284708365478,57.2777091434023,159566.437566799,0.0,1.0
2017-02-07,73.9,74.8,73.25,73.6,145187,57.9838726807867,58.6900362181712,57.4738656815647,57.7484848349919,185039.71542341,0.0,1.0
2017-02-08,71.85,73.75,71.35,73.75,163013,56.3753890678556,57.8661787578893,55.9830759915309,57.8661787578893,207758.815391986,0.0,1.0
2017-02-09,72.65,73.35,72.0,72.2,131879,57.0030899899751,57.5523282968296,56.493082990753,56.6500082212829,168078.771724217,0.0,1.0
2017-02-10,74.5,74.55,72.7,72.9,127721,58.4546483723764,58.4938796800088,57.0423212976075,57.1992465281374,162779.432687453,0.0,1.0
2017-02-13,70.0,74.775,69.75,74.65,313981,54.9238306854543,58.6704205643549,54.727674147292,58.5723422952738,400166.370875888,0.0,1.0
2017-02-14,69.15,69.7,64.85,69.55,488372,54.2568984557023,54.6884428396595,50.8830059993102,54.5707489167621,622426.359803299,0.0,1.0
2017-02-15,68.95,70.15,67.45,69.05,329886,54.0999732251725,55.0415246083517,52.9230339961985,54.1784358404374,420437.171111511,0.0,1.0
2017-02-16,71.25,71.4,68.75,68.75,187458,55.904613376266,56.0223072991634,53.9430479946426,53.9430479946426,238913.77997921,0.0,1.0
2017-02-17,71.2,71.3,70.2,71.05,139379,55.8653820686335,55.9438446838984,55.0807559159842,55.7476881457361,177637.464070471,0.0,1.0
2017-02-21,72.25,72.5,71.15,71.25,124193,56.6892395289153,56.8853960670777,55.826150761001,55.904613376266,158283.023807776,0.0,1.0
2017-02-22,72.05,72.9,71.75,72.15,122787,56.5323142983855,57.1992465281374,56.2969264525906,56.6107769136504,156491.087615931,0.0,1.0
2017-02-23,68.55,72.25,68.4,72.25,149243,53.7861227641127,56.6892395289153,53.6684288412153,56.6892395289153,190209.056244264,0.0,1.0
2017-02-24,69.9,70.15,68.15,68.15,126674,54.8453680701894,55.0415246083517,53.472272303053,53.472272303053,161445.039235916,0.0,1.0
2017-02-27,70.2,71.15,69.1201,69.95,196511,55.0807559159842,55.826150761001,54.2334381337381,54.8845993778218,250451.758887295,0.0,1.0
2017-02-28,68.9,70.55,68.7,70.1,182344,54.06074191754,55.3553750694114,53.9038166870101,55.0022933007192,232396.026291378,0.0,1.0
2017-03-01,70.8,72.7,70.0,70.59,244672,55.5515316075738,57.0423212976075,54.9238306854543,55.3867601155174,311832.583165686,0.0,1.0
2017-03-02,70.75,71.895,70.7,70.8,105612,55.5123002999413,56.4106972447248,55.4730689923088,55.5515316075738,134601.68214301,0.0,1.0
2017-03-03,72.05,72.05,70.8,70.9,142893,56.5323142983855,56.5323142983855,55.5515316075738,55.6299942228387,182116.030057769,0.0,1.0
2017-03-06,70.5,71.4,69.95,71.4,127662,55.316143761779,56.0223072991634,54.8845993778218,56.0223072991634,162704.237640996,0.0,1.0
2017-03-07,70.8,71.35,70.0,70.35,114637,55.5515316075738,55.9830759915309,54.9238306854543,55.1984498388816,146103.975266335,0.0,1.0
2017-03-08,69.45,71.545,69.4,71.2,83821,54.4922863014972,56.1360780912975,54.4530549938647,55.8653820686335,106829.220154047,0.0,1.0
2017-03-09,67.35,69.4,67.2,69.4,133190,52.8445713809335,54.4530549938647,52.7268774580361,54.4530549938647,169749.631146342,0.0,1.0
2017-03-10,67.95,68.6,67.1,68.05,164540,53.3153470725231,53.8253540717452,52.6484148427712,53.3938096877881,209704.965153684,0.0,1.0
2017-03-13,67.95,68.9,67.7,68.0,84232,53.3153470725231,54.06074191754,53.1191905343608,53.3545783801556,107353.036494622,0.0,1.0
2017-03-14,67.75,68.04,66.0725,67.65,92171,53.1584218419933,53.3859634262616,51.842211470924,53.0799592267283,117471.23096621,0.0,1.0
2017-03-15,68.5,68.8,67.4,68.15,82397,53.7468914564803,53.9822793022751,52.883802688566,53.472272303053,105014.343100572,0.0,1.0
2017-03-16,67.45,68.8777,67.2,68.8,96196,52.9230339961985,54.0432447543359,52.7268774580361,53.9822793022751,122601.062525366,0.0,1.0
2017-03-17,67.2,68.35,67.1,67.8,198082,52.7268774580361,53.6291975335829,52.6484148427712,53.1976531496257,252453.986310757,0.0,1.0
2017-03-20,66.35,67.25,65.6,67.25,132632,52.0599452282842,52.7661087656686,51.4714756137972,52.7661087656686,169038.464435781,0.0,1.0
2017-03-21,63.85,66.35,63.65,66.35,244270,50.0983798466608,52.0599452282842,49.9414546161309,52.0599452282842,311320.237255927,0.0,1.0
2017-03-22,64.05,64.5144,62.6,63.7,237689,50.2553050771907,50.619685462481,49.1175971558491,49.9806859237634,302932.803345167,0.0,1.0
2017-03-23,64.9,65.6,64.05,64.05,93679,50.9222373069426,51.4714756137972,50.2553050771907,50.2553050771907,119393.165373963,0.0,1.0
2017-03-24,64.6,65.45,64.05,65.1,78452,50.6868494611478,51.3537816908998,50.2553050771907,51.0791625374725,99986.4709264421,0.0,1.0
2017-03-27,64.45,64.55,62.85,63.55,88089,50.5691555382504,50.6476181535153,49.3137536940115,49.862992000866,112268.753345222,0.0,1.0
2017-03-28,65.2,65.35,63.85,64.15,91379,51.1576251527374,51.2753190756348,50.0983798466608,50.3337676924556,116461.833054445,0.0,1.0
2017-03-29,64.6,65.35,64.4,65.05,89486,50.6868494611478,51.2753190756348,50.529924230618,51.03993122984,114049.219106251,0.0,1.0
2017-03-30,65.85,66.05,64.128,64.55,95344,51.6676321519595,51.8245573824894,50.3165059170973,50.6476181535153,121515.195074832,0.0,1.0
2017-03-31,66.15,66.8,65.2,65.6,113137,51.9030199977543,52.4130269969764,51.1576251527374,51.4714756137972,144192.236797085,0.0,1.0
2017-04-03,64.6,67.0,64.1,66.15,108603,50.6868494611478,52.5699522275062,50.2945363848231,51.9030199977543,138413.688650696,0.0,1.0
2017-04-04,64.65,65.525,64.15,64.3,102557,50.7260807687803,51.4126286523485,50.3337676924556,50.451461615353,130708.108127302,0.0,1.0
2017-04-05,65.65,66.8,64.6,65.45,206780,51.5107069214296,52.4130269969764,50.6868494611478,51.3537816908998,263539.520447786,0.0,1.0
2017-04-06,64.25,65.85,62.9185,65.7,212472,50.4122303077205,51.6676321519595,49.3675005854679,51.5499382290621,270793.930692436,0.0,1.0
2017-04-07,63.95,65.4,63.3,64.05,229283,50.1768424619257,51.3145503832673,49.6668354627037,50.2553050771907,292219.420963486,0.0,1.0
2017-04-10,64.35,65.825,63.95,63.95,141707,50.4906929229855,51.6480164981433,50.1768424619257,50.1768424619257,180604.482174748,0.0,1.0
2017-04-11,70.4,72.7,68.5,69.05,594343,55.237681146514,57.0423212976075,53.7468914564803,54.1784358404374,757485.584686616,0.0,1.0
2017-04-12,64.5,69.75,64.125,69.75,425289,50.6083868458829,54.727674147292,50.3141520386394,54.727674147292,542027.5612328,0.0,1.0
2017-04-13,64.85,66.15,64.35,64.4,222878,50.8830059993102,51.9030199977543,50.4906929229855,50.529924230618,284056.297699785,0.0,1.0
2017-04-17,65.15,65.75,64.45,65.25,214252,51.118393845105,51.5891695366946,50.5691555382504,51.1968564603699,273062.52700928,0.0,1.0
2017-04-18,66.15,66.35,64.6,64.8,144204,51.9030199977543,52.0599452282842,50.6868494611478,50.8437746916777,183786.889479894,0.0,1.0
2017-04-19,65.65,67.0,65.25,66.8,207248,51.5107069214296,52.5699522275062,51.1968564603699,52.4130269969764,264135.982850192,0.0,1.0
2017-04-20,66.6,66.875,65.375,66.0,233141,52.2561017664465,52.4718739584251,51.2949347294511,51.7853260748569,297136.412306399,0.0,1.0
2017-04-21,65.7,66.6997,65.7,66.65,262502,51.5499382290621,52.3343289938657,51.5499382290621,52.295333074079,334556.781103514,0.0,1.0
2017-04-24,66.05,67.25,66.05,66.6,200606,51.8245573824894,52.7661087656686,51.8245573824894,52.2561017664465,255670.804908349,0.0,1.0
2017-04-25,68.25,68.7,66.45,66.45,144143,53.5507349183179,53.9038166870101,52.1384078435491,52.1384078435491,183709.145448811,0.0,1.0
2017-04-26,67.35,69.0,67.25,68.45,187839,52.8445713809335,54.1392045328049,52.7661087656686,53.7076601488478,239399.3615504,0.0,1.0
2017-04-27,67.7,67.9,66.85,67.3,136623,53.1191905343608,53.2761157648907,52.4522583046088,52.8053400733011,174124.963256301,0.0,1.0
2017-04-28,66.85,68.0,66.5,67.7,167437,52.4522583046088,53.3545783801556,52.1776391511816,53.1191905343608,213397.169383963,0.0,1.0
2017-05-01,68.3,70.35,66.75,67.3,262533,53.5899662259504,55.1984498388816,52.3737956893439,52.8053400733011,334596.290365212,0.0,1.0
2017-05-02,69.1,69.35,67.55,68.25,244990,54.2176671480699,54.4138236862322,53.0014966114634,53.5507349183179,312237.871721167,0.0,1.0
2017-05-03,68.15,69.2,67.65,68.85,129251,53.472272303053,54.2961297633348,53.0799592267283,54.0215106099075,164729.405926089,0.0,1.0
2017-05-04,68.15,68.6,67.5,68.5,85502,53.472272303053,53.8253540717452,52.9622653038309,53.7468914564803,108971.641731921,0.0,1.0
2017-05-05,69.2,69.25,67.35,68.45,102936,54.2961297633348,54.3353610709673,52.8445713809335,53.7076601488478,131191.140713866,0.0,1.0
2017-05-08,69.45,69.9,68.75,69.15,196757,54.4922863014972,54.8453680701894,53.9430479946426,54.2568984557023,250765.283996252,0.0,1.0
2017-05-09,69.65,70.35,68.9,69.5,128196,54.649211532027,55.1984498388816,54.06074191754,54.5315176091296,163384.81653605,0.0,1.0
2017-05-10,70.75,71.25,68.9,69.65,192955,55.5123002999413,55.904613376266,54.06074191754,54.649211532027,245919.664222858,0.0,1.0
2017-05-11,72.05,72.125,69.496,70.5,226200,56.5323142983855,56.5911612598342,54.528379104519,55.316143761779,288290.161163019,0.0,1.0
2017-05-12,69.9,71.65,69.65,71.65,103319,54.8453680701894,56.2184638373257,54.649211532027,56.2184638373257,131679.271269682,0.0,1.0
2017-05-15,70.45,71.3,69.768,69.95,93829,55.2769124541465,55.9438446838984,54.7417974180396,54.8845993778218,119584.339220888,0.0,1.0
2017-05-16,70.3,70.7,69.0,70.5,64154,55.1592185312491,55.4730689923088,54.1392045328049,55.316143761779,81763.7798375435,0.0,1.0
2017-05-17,67.35,69.3,67.25,68.9,102216,52.8445713809335,54.3745923785997,52.7661087656686,54.06074191754,130273.506248626,0.0,1.0
2017-05-18,67.45,67.95,66.7,67.15,80703,52.9230339961985,53.3153470725231,52.3345643817114,52.6876461504037,102855.353122631,0.0,1.0
2017-05-19,67.15,68.4,66.7,67.75,203678,52.6876461504037,53.6684288412153,52.3345643817114,53.1584218419933,259586.045293375,0.0,1.0
2017-05-22,63.65,67.55,63.25,67.5,254753,49.9414546161309,53.0014966114634,49.6276041550712,52.9622653038309,324680.740171365,0.0,1.0
2017-05-23,63.0,63.7,61.7,63.7,183941,49.4314476169089,49.9806859237634,48.4114336184647,49.9806859237634,234431.390514973,0.0,1.0
2017-05-24,62.5,63.15,62.15,63.0,180288,49.0391345405842,49.5491415398063,48.7645153871569,49.4314476169089,229775.670096191,0.0,1.0
2017-05-25,61.1,63.0,60.7,62.8,206572,47.9406579268751,49.4314476169089,47.6268074658154,49.274522386379,263274.426046716,0.0,1.0
2017-05-26,60.8,61.375,60.1,60.75,219398,47.7052700810803,48.1564301188537,47.1560317742258,47.6660387734478,279621.064451123,0.0,1.0
2017-05-30,60.55,61.05,60.0,60.0,187276,47.509113542918,47.9014266192426,47.0775691589608,47.0775691589608,238681.822378274,0.0,1.0
2017-05-31,59.05,61.0,58.775,60.7,404583,46.3321743139439,47.8621953116102,46.1164021219654,47.6268074658154,515637.923403262,0.0,1.0
2017-06-01,61.6,61.7,59.05,59.25,339264,48.3329710031998,48.4114336184647,46.3321743139439,46.4890995444738,432389.360021267,0.0,1.0
2017-06-02,61.75,62.174,60.85,61.65,253701,48.4506649260972,48.7833464148205,47.7445013887128,48.3722023108322,323339.974258263,0.0,1.0
2017-06-05,61.0,62.55,60.95,61.7,127056,47.8621953116102,49.0783658482167,47.8229640039777,48.4114336184647,161931.895299419,0.0,1.0
2017-06-06,60.65,61.45,60.15,60.3,119864,47.5875761581829,48.2152770803024,47.1952630818582,47.3129570047556,152765.746585518,0.0,1.0
2017-06-07,61.45,62.4,60.7,60.8,223756,48.2152770803024,48.9606719253193,47.6268074658154,47.7052700810803,285175.301950453,0.0,1.0
2017-06-08,58.7,64.7,56.9,64.5,474760,46.0575551605167,50.7653120764128,44.6452280857478,50.6083868458829,605077.970441003,0.0,1.0
2017-06-09,64.75,65.55,58.95,58.95,410896,50.8045433840452,51.4322443061647,46.253711698679,46.253711698679,523683.793374182,0.0,1.0
2017-06-12,62.3,65.2,61.275,64.85,351289,48.8822093100543,51.1576251527374,48.0779675035887,50.8830059993102,447715.130083094,0.0,1.0
2017-06-13,63.65,63.8,62.5,62.65,197495,49.9414546161309,50.0591485390283,49.0391345405842,49.1568284634816,251705.859323123,0.0,1.0
2017-06-14,61.5,63.7,60.55,63.65,159691,48.2545083879348,49.9806859237634,47.509113542918,49.9414546161309,203524.951928752,0.0,1.0
2017-06-15,61.45,62.25,60.7,60.85,112285,48.2152770803024,48.8429780024219,47.6268074658154,47.7445013887128,143106.36934655,0.0,1.0
2017-06-16,61.05,61.65,60.6,61.05,118633,47.9014266192426,48.3722023108322,47.5483448505504,47.9014266192426,151196.846548419,0.0,1.0
2017-06-19,61.6,61.9,60.9,61.05,75424,48.3329710031998,48.5683588489946,47.7837326963452,47.9014266192426,96127.308203181,0.0,1.0
2017-06-20,61.35,61.5999,60.8,61.3,81449,48.1368144650374,48.3328925405845,47.7052700810803,48.097583157405,103806.124388005,0.0,1.0
2017-06-21,59.6,61.95,59.5,61.45,79854,46.7637186979011,48.607590156627,46.6852560826361,48.2152770803024,101773.309149035,0.0,1.0
2017-06-22,60.05,60.55,59.55,59.6,71403,47.1168004665933,47.509113542918,46.7244873902686,46.7637186979011,91002.5746132761,0.0,1.0
2017-06-23,60.7,60.9,59.65,60.1,131125,47.6268074658154,47.7837326963452,46.8029500055335,47.1560317742258,167117.80452034,0.0,1.0
2017-06-26,61.8,62.3999,60.3633,61.0,142370,48.4898962337296,48.960593462704,47.3626238402183,47.8621953116102,181449.470578157,0.0,1.0
2017-06-27,61.5,62.7,61.2,62.2,102545,48.2545083879348,49.1960597711141,48.01912054214,48.8037466947894,130692.814219548,0.0,1.0
2017-06-28,61.95,62.775,61.65,62.1,78588,48.607590156627,49.2549067325628,48.3722023108322,48.7252840795244,100159.801880988,0.0,1.0
2017-06-29,60.4,62.05,59.75,62.05,121245,47.3914196200206,48.686052771892,46.8814126207985,48.686052771892,154525.820469541,0.0,1.0
2017-06-30,60.0,60.8,59.7,60.8,163149,47.0775691589608,47.7052700810803,46.842181313166,47.7052700810803,207932.146346532,0.0,1.0
2017-07-03,61.65,61.85,60.15,60.3,55080,48.3722023108322,48.5291275413621,47.1952630818582,47.3129570047556,70199.0365908891,0.0,1.0
2017-07-05,60.8,61.9,59.95,61.9,69341,47.7052700810803,48.5683588489946,47.0383378513284,48.5683588489946,88374.5714642127,0.0,1.0
2017-07-06,59.3,60.6845,58.85,60.4,122369,46.5283308521063,47.6146457604493,46.1752490834141,47.3914196200206,155958.349829167,0.0,1.0
2017-07-07,60.9,61.05,58.95,59.5,114564,47.7837326963452,47.9014266192426,46.253711698679,46.6852560826361,146010.937327499,0.0,1.0
2017-07-10,60.6,61.2,60.35,60.8,109121,47.5483448505504,48.01912054214,47.3521883123881,47.7052700810803,139073.875668744,0.0,1.0
2017-07-11,61.35,61.45,59.8,60.55,110121,48.1368144650374,48.2152770803024,46.9206439284309,47.509113542918,140348.367981578,0.0,1.0
2017-07-12,62.6,62.9,61.75,61.75,146800,49.1175971558491,49.3529850016439,48.4506649260972,48.4506649260972,187095.471524011,0.0,1.0
2017-07-13,62.1,62.75,61.55,62.6,149400,48.7252840795244,49.2352910787465,48.2937396955673,49.1175971558491,190409.151537379,0.0,1.0
2017-07-14,62.45,62.8,61.55,62.3,93389,48.9999032329517,49.274522386379,48.2937396955673,48.8822093100543,119023.562603241,0.0,1.0
2017-07-17,64.05,64.15,62.7,62.7,158858,50.2553050771907,50.3337676924556,49.1960597711141,49.1960597711141,202463.299832161,0.0,1.0
2017-07-18,62.75,64.1,62.45,64.0,112103,49.2352910787465,50.2945363848231,48.9999032329517,50.2160737695582,142874.411745614,0.0,1.0
2017-07-19,64.1,64.1,62.65,63.05,304684,50.2945363848231,50.2945363848231,49.1568284634816,49.4706789245413,388317.415843472,0.0,1.0
2017-07-20,63.4,64.05,62.575,64.05,108444,49.7452980779686,50.2553050771907,49.0979815020329,50.2553050771907,138211.044372955,0.0,1.0
2017-07-21,63.1,64.0,62.8,63.55,129009,49.5099102321738,50.2160737695582,49.274522386379,49.862992000866,164420.978786384,0.0,1.0
2017-07-24,64.1,64.2,62.45,62.8,133580,50.2945363848231,50.3729990000881,48.9999032329517,49.274522386379,170246.683148347,0.0,1.0
2017-07-25,64.3,64.9,63.95,64.5,104709,50.451461615353,50.9222373069426,50.1768424619257,50.6083868458829,133450.815584521,0.0,1.0
2017-07-26,64.25,64.55,63.35,64.55,158177,50.4122303077205,50.6476181535153,49.7060667703361,50.6476181535153,201595.370567122,0.0,1.0
2017-07-27,65.2,66.3,64.45,64.8,237340,51.1576251527374,52.0207139206517,50.5691555382504,50.8437746916777,302488.005527989,0.0,1.0
2017-07-28,64.35,65.0,63.6,64.95,84424,50.4906929229855,51.0006999222076,49.9022233084985,50.9614686145751,107597.739018686,0.0,1.0
2017-07-31,64.45,64.75,63.85,64.45,121734,50.5691555382504,50.8045433840452,50.0983798466608,50.5691555382504,155149.047210517,0.0,1.0
2017-08-01,66.0,66.0,64.4,64.7,130651,51.7853260748569,51.7853260748569,50.529924230618,50.7653120764128,166513.695164057,0.0,1.0
2017-08-02,65.75,66.55,65.3,65.9,134257,51.5891695366946,52.216870458814,51.2360877680024,51.706863459592,171109.514444136,0.0,1.0
2017-08-03,65.95,66.45,64.9,65.8,100812,51.7460947672244,52.1384078435491,50.9222373069426,51.628400844327,128484.119041407,0.0,1.0
2017-08-04,65.35,66.6,65.25,66.3,101531,51.2753190756348,52.2561017664465,51.1968564603699,52.0207139206517,129400.479014335,0.0,1.0
2017-08-07,65.85,65.85,64.9,65.4,113543,51.6676321519595,51.6676321519595,50.9222373069426,51.3145503832673,144709.680676095,0.0,1.0
2017-08-08,65.55,66.6,65.45,65.85,93727,51.4322443061647,52.2561017664465,51.3537816908998,51.6676321519595,119454.341004979,0.0,1.0
2017-08-09,64.25,65.3,64.0,65.3,95598,50.4122303077205,51.2360877680024,50.2160737695582,51.2360877680024,121838.916122292,0.0,1.0
2017-08-10,60.95,63.9,60.95,63.65,112343,47.8229640039777,50.1376111542933,47.8229640039777,49.9414546161309,143180.289900694,0.0,1.0
2017-08-11,60.45,61.2,60.25,60.45,91367,47.430650927653,48.01912054214,47.2737256971232,47.430650927653,116446.539146691,0.0,1.0
2017-08-14,62.0,62.05,60.85,60.85,91101,48.6468214642595,48.686052771892,47.7445013887128,47.7445013887128,116107.524191478,0.0,1.0
2017-08-15,60.85,61.95,60.25,61.95,92976,47.7445013887128,48.607590156627,47.2737256971232,48.607590156627,118497.197278041,0.0,1.0
2017-08-16,60.9,61.35,60.15,61.0,61163,47.7837326963452,48.1368144650374,47.1952630818582,47.8621953116102,77951.7733298575,0.0,1.0
2017-08-17,60.55,61.6,59.8001,60.7,90736,47.509113542918,48.3329710031998,46.9207223910462,47.6268074658154,115642.334497293,0.0,1.0
2017-08-18,60.2,60.65,59.9,60.0,83276,47.2344943894907,47.5875761581829,46.9991065436959,47.0775691589608,106134.621843553,0.0,1.0
2017-08-21,59.95,60.375,59.55,60.15,63149,47.0383378513284,47.3718039662043,46.7244873902686,47.1952630818582,80482.9150631454,0.0,1.0
2017-08-22,60.6,60.7,59.6,59.95,71212,47.5483448505504,47.6268074658154,46.7637186979011,47.0383378513284,90759.1465815249,0.0,1.0
2017-08-23,59.5,60.7389,58.85,60.05,88940,46.6852560826361,47.6573294231534,46.1752490834141,47.1168004665933,113353.346303444,0.0,1.0
2017-08-24,58.95,59.95,58.65,59.85,82457,46.253711698679,47.0383378513284,46.0183238528842,46.9598752360634,105090.812639342,0.0,1.0
2017-08-25,59.15,59.4,58.25,59.2,74832,46.4106369292089,46.6067934673712,45.7044733918245,46.4498682368413,95372.8087539834,0.0,1.0
2017-08-28,59.45,59.7,58.85,59.35,86550,46.6460247750037,46.842181313166,46.1752490834141,46.5675621597387,110307.309675771,0.0,1.0
2017-08-29,62.15,62.15,59.05,59.05,167716,48.7645153871569,48.7645153871569,46.3321743139439,46.3321743139439,213752.752739244,0.0,1.0
2017-08-30,62.8,63.299,61.8,61.85,147097,49.274522386379,49.666050836551,48.4898962337296,48.5291275413621,187473.995740922,0.0,1.0
2017-08-31,63.35,63.5,62.35,63.05,102738,49.7060667703361,49.8237606932335,48.9214406176868,49.4706789245413,130938.791235925,0.0,1.0
2017-09-01,64.15,64.25,63.45,63.7,73883,50.3337676924556,50.4122303077205,49.7845293856011,49.9806859237634,94163.3155491042,0.0,1.0
2017-09-05,63.2,64.45,63.0,64.15,186599,49.5883728474387,50.5691555382504,49.4314476169089,50.3337676924556,237818.991082486,0.0,1.0
2017-09-06,63.35,63.45,62.2,63.45,82382,49.7060667703361,49.7845293856011,48.8037466947894,49.7845293856011,104995.225715879,0.0,1.0
2017-09-07,62.6,63.35,62.05,63.35,143631,49.1175971558491,49.7060667703361,48.686052771892,49.7060667703361,183056.60538464,0.0,1.0
2017-09-08,62.55,67.55,61.7,66.9,297926,49.0783658482167,53.0014966114634,48.4114336184647,52.4914896122413,379704.39679334,0.0,1.0
2017-09-11,60.7,63.05,59.4,63.05,259040,47.6268074658154,49.4706789245413,46.6067934673712,49.4706789245413,330144.488716483,0.0,1.0
2017-09-12,61.35,62.4,60.85,60.85,118409,48.1368144650374,48.9606719253193,47.7445013887128,47.7445013887128,150911.360270345,0.0,1.0
2017-09-13,61.0,61.3,60.55,61.3,114831,47.8621953116102,48.097583157405,47.509113542918,48.097583157405,146351.226775025,0.0,1.0
2017-09-14,60.45,61.2,60.1,61.0,97273,47.430650927653,48.01912054214,47.1560317742258,47.8621953116102,123973.690746288,0.0,1.0
2017-09-15,61.35,62.1427,59.85,61.0,248174,48.1368144650374,48.7587876162426,46.9598752360634,47.8621953116102,316295.855245231,0.0,1.0
2017-09-18,61.7,62.25,60.4733,61.4,143801,48.4114336184647,48.8429780024219,47.4489327170098,48.1760457726699,183273.269077822,0.0,1.0
2017-09-19,63.45,63.95,61.65,61.7,141914,49.7845293856011,50.1768424619257,48.3722023108322,48.4114336184647,180868.302083504,0.0,1.0
2017-09-20,64.55,64.75,63.3,63.85,110679,50.6476181535153,50.8045433840452,49.6668354627037,50.0983798466608,141059.534692139,0.0,1.0
2017-09-21,64.3,65.75,64.3,65.05,131533,50.451461615353,51.5891695366946,50.451461615353,51.03993122984,167637.797383976,0.0,1.0
2017-09-22,64.65,64.95,63.35,64.25,102093,50.7260807687803,50.9614686145751,49.7060667703361,50.4122303077205,130116.743694147,0.0,1.0
2017-09-25,64.0,65.0,63.65,64.9,104656,50.2160737695582,51.0006999222076,49.9414546161309,50.9222373069426,133383.267491941,0.0,1.0
2017-09-26,64.85,66.0,63.75,64.0,163835,50.8830059993102,51.7853260748569,50.0199172313959,50.2160737695582,208806.448073135,0.0,1.0
2017-09-27,66.25,66.8901,64.8,65.05,139339,51.9814826130192,52.4837218133301,50.8437746916777,51.03993122984,177586.484377957,0.0,1.0
2017-09-28,66.95,67.05,65.73,66.2,131573,52.5307209198738,52.6091835351387,51.5734770136416,51.9422513053868,167688.777076489,0.0,1.0
2017-09-29,67.25,67.3,66.55,67.1,95314,52.7661087656686,52.8053400733011,52.216870458814,52.6484148427712,121476.960305447,0.0,1.0
2017-10-02,67.95,68.85,67.0,67.25,139027,53.3153470725231,54.0215106099075,52.5699522275062,52.7661087656686,177188.842776353,0.0,1.0
2017-10-03,68.0,68.35,67.0,68.0,149118,53.3545783801556,53.6291975335829,52.5699522275062,53.3545783801556,190049.74470516,0.0,1.0
2017-10-04,67.45,68.15,67.4,68.0,110425,52.9230339961985,53.472272303053,52.883802688566,53.3545783801556,140735.813644679,0.0,1.0
2017-10-05,67.3,67.8,66.9,67.65,93813,52.8053400733011,53.1976531496257,52.4914896122413,53.0799592267283,119563.947343883,0.0,1.0
2017-10-06,68.05,68.2,66.45,67.0,154246,53.3938096877881,53.5115036106855,52.1384078435491,52.5699522275062,196585.341285372,0.0,1.0
2017-10-09,67.2,68.55,67.0,68.35,96121,52.7268774580361,53.7861227641127,52.5699522275062,53.6291975335829,122505.475601904,0.0,1.0
2017-10-10,66.8,67.55,65.3254,67.2,155016,52.4130269969764,53.0014966114634,51.2560172722797,52.7268774580361,197566.700366254,0.0,1.0
2017-10-11,66.05,67.0,65.95,66.8,92717,51.8245573824894,52.5699522275062,51.7460947672244,52.4130269969764,118167.103769017,0.0,1.0
2017-10-12,66.25,66.5,65.2,65.8,103301,51.9814826130192,52.1776391511816,51.1576251527374,51.628400844327,131656.330408051,0.0,1.0
2017-10-13,66.75,67.025,65.8,66.6,100992,52.3737956893439,52.5895678813225,51.628400844327,52.2561017664465,128713.527657717,0.0,1.0
2017-10-16,67.15,68.05,66.8,67.2,161872,52.6876461504037,53.3938096877881,52.4130269969764,52.7268774580361,206304.619663042,0.0,1.0
2017-10-17,65.95,67.25,65.8,67.15,138895,51.7460947672244,52.7661087656686,51.628400844327,52.6876461504037,177020.609791059,0.0,1.0
2017-10-18,67.3,67.45,66.075,66.25,164812,52.8053400733011,52.9230339961985,51.8441730363056,51.9814826130192,210051.627062774,0.0,1.0
2017-10-19,66.6,66.7625,65.0,66.2,150785,53.8253540717452,53.9566847029263,52.532252472424,53.5020786719149,186571.573437573,2.0,1.0
2017-10-20,67.65,68.2,66.75,67.0,182554,54.6739519962997,55.1184556710664,53.9465823466816,54.1486294715755,225880.472310394,0.0,1.0
2017-10-23,66.5,68.0012,66.2698,67.75,108914,53.7445352217876,54.9577877973507,53.5584902291853,54.7547708462573,134763.115358821,0.0,1.0
2017-10-24,66.4,66.9,65.85,66.9,101285,53.6637163718301,54.0678106216179,53.2192126970634,54.0678106216179,125323.485861489,0.0,1.0
2017-10-25,67.2,67.5,66.0,66.45,135085,54.3102671714907,54.5527237213634,53.3404409719998,53.7041257968088,167145.412327583,0.0,1.0
2017-10-26,69.6,69.65,67.5062,67.8,160963,56.2499195704725,56.2903289954513,54.5577344900608,54.7951802712361,199165.170111298,0.0,1.0
2017-10-27,68.5,69.95,68.45,69.6,115909,55.3609122209391,56.532785545324,55.3205027959604,56.2499195704725,143418.274401139,0.0,1.0
2017-10-30,68.0,68.7,67.55,68.7,89584,54.9568179711513,55.5225499208543,54.5931331463422,55.5225499208543,110845.427826585,0.0,1.0
2017-10-31,68.75,69.15,68.3,68.6,128294,55.5629593458331,55.8862347456634,55.199274521024,55.4417310708967,158742.669646185,0.0,1.0
2017-11-01,68.9,69.3,68.0,69.3,105859,55.6841876207694,56.0074630205997,54.9568179711513,56.0074630205997,130983.05662054,0.0,1.0
2017-11-02,67.9,68.6,67.25,68.6,123395,54.8759991211937,55.4417310708967,54.3506765964694,55.4417310708967,152680.964978807,0.0,1.0
2017-11-03,67.25,68.3,67.25,68.0,108600,54.3506765964694,55.199274521024,54.3506765964694,54.9568179711513,134374.592136622,0.0,1.0
2017-11-06,68.55,68.75,67.2,67.4,86024,55.4013216459179,55.5629593458331,54.3102671714907,54.4719048714058,106440.514861517,0.0,1.0
2017-11-07,67.55,68.35,66.45,68.35,136637,54.5931331463422,55.2396839460028,53.7041257968088,55.2396839460028,169065.756406736,0.0,1.0
2017-11-08,67.2,67.55,65.75,67.45,129049,54.3102671714907,54.5931331463422,53.1383938471058,54.5123142963846,159676.857648608,0.0,1.0
2017-11-09,67.0,67.0,66.05,66.5,63944,54.1486294715755,54.1486294715755,53.3808503969785,53.7445352217876,79120.1557972756,0.0,1.0
2017-11-10,66.8,67.6114,66.7,67.0,87205,53.9869917716604,54.6427559202161,53.9061729217028,54.1486294715755,107901.807617625,0.0,1.0
2017-11-13,65.6,66.4,65.2,66.4,121005,53.0171655721694,53.6637163718301,52.6938901723392,53.6637163718301,149723.734083719,0.0,1.0
2017-11-14,64.15,65.75,64.1,65.4,155341,51.8452922477846,53.1383938471058,51.8048828228058,52.8555278722543,192208.872164778,0.0,1.0
2017-11-15,59.85,63.8,59.5,63.8,256394,48.3700816996089,51.5624262729331,48.0872157247574,51.5624262729331,317245.296282476,0.0,1.0
2017-11-16,57.9,60.15,57.65,59.75,422171,46.7941141254361,48.6125382494816,46.5920670005422,48.2892628496513,522366.997577437,0.0,1.0
2017-11-17,59.3,59.5,57.8,57.8,203546,47.9255780248422,48.0872157247574,46.7132952754786,46.7132952754786,251854.610783064,0.0,1.0
2017-11-20,60.55,61.1,59.15,59.35,153870,48.9358136493119,49.3803173240786,47.8043497499058,47.965987449821,190388.752228931,0.0,1.0
2017-11-21,60.95,61.6,60.25,60.7,166094,49.2590890491422,49.7844115738664,48.6933570994392,49.0570419242483,205513.936522468,0.0,1.0
2017-11-22,59.75,60.95,59.65,60.9,114857,48.2892628496513,49.2590890491422,48.2084439996937,49.2186796241634,142116.597873259,0.0,1.0
2017-11-24,59.8,60.575,59.15,60.0,67240,48.3296722746301,48.9560183618013,47.8043497499058,48.4913099745452,83198.4122952709,0.0,1.0
2017-11-27,58.6,60.15,58.5,59.7,98466,47.3598460751392,48.6125382494816,47.2790272251816,48.2488534246725,121835.438207409,0.0,1.0
2017-11-28,58.75,58.9,57.35,58.7,171320,47.4810743500755,47.6023026250119,46.3496104506695,47.4406649250968,211980.249768379,0.0,1.0
2017-11-29,58.95,60.05,58.25,58.8,159907,47.6427120499907,48.531719399524,47.0769801002877,47.5214837750543,197858.544243009,0.0,1.0
2017-11-30,59.0,59.28,58.0,59.05,186539,47.6831214749695,47.9094142548507,46.8749329753937,47.7235308999483,230811.252694044,0.0,1.0
2017-12-01,58.3,58.75,56.2,58.75,226831,47.1173895252664,47.4810743500755,45.4201936761574,47.4810743500755,280665.958645875,0.0,1.0
2017-12-04,58.05,59.5,57.8,59.1,200865,46.9153424003725,48.0872157247574,46.7132952754786,47.7639403249271,248537.315373135,0.0,1.0
2017-12-05,57.9,58.25,56.6,57.9,224846,46.7941141254361,47.0769801002877,45.7434690759877,46.7941141254361,278209.848467319,0.0,1.0
2017-12-06,57.5,58.1,57.05,57.95,132974,46.4708387256058,46.9557518253513,46.1071539007968,46.8345235504149,164533.397926106,0.0,1.0
2017-12-07,44.15,55.5,44.0,55.5,2358633,35.6815222562695,44.8544617264543,35.5602939813332,44.8544617264543,2918419.40492612,0.0,1.0
2017-12-08,47.3,47.85,44.55,44.65,993794,38.2273160299332,38.6718197046998,36.0047976560998,36.0856165060574,1229656.20090075,0.0,1.0
2017-12-11,43.7,47.76,42.33,47.6,900899,35.3178374314604,38.599082739738,34.2106191870417,38.4697725798059,1114713.95654963,0.0,1.0
2017-12-12,42.8,44.85,42.55,44.25,589502,34.5904677818423,36.2472542059726,34.3884206569483,35.7623411062271,729411.517621755,0.0,1.0
2017-12-13,42.95,43.8,42.3,42.8,478906,34.7116960567786,35.398656281418,34.1863735320544,34.5904677818423,592567.20462045,0.0,1.0
2017-12-14,41.85,43.55,41.85,42.9,664008,33.8226887072453,35.1966091565241,33.8226887072453,34.6712866317998,821600.406772134,0.0,1.0
2017-12-15,43.25,43.75,41.79,41.9,560893,34.9541526066514,35.3582468564392,33.7741973972708,33.8630981322241,694012.597672983,0.0,1.0
2017-12-18,44.9,45.2,43.85,44.0,395923,36.2876636309513,36.5301201808241,35.4390657063968,35.5602939813332,489889.425805779,0.0,1.0
2017-12-19,44.6,45.35,44.1,45.0,268951,36.0452070810786,36.6513484557604,35.6411128312907,36.3684824809089,332782.513165161,0.0,1.0
2017-12-20,45.55,45.9,44.4,44.75,244781,36.8129861556756,37.0958521305271,35.8835693811635,36.166435356015,302876.123736596,0.0,1.0
2017-12-21,46.05,46.1,45.1,45.7,235832,37.2170804054635,37.2574898304423,36.4493013308665,36.934214430612,291803.211903901,0.0,1.0
2017-12-22,45.55,46.3,45.25,46.15,201176,36.8129861556756,37.4191275303574,36.5705296058029,37.297899255421,248922.126590027,0.0,1.0
2017-12-26,45.45,46.0,45.05,45.55,179690,36.732167305718,37.1766709804847,36.4088919058877,36.8129861556756,222336.744576699,0.0,1.0
2017-12-27,45.45,45.95,45.25,45.55,118011,36.732167305718,37.1362615555059,36.5705296058029,36.8129861556756,146019.152786693,0.0,1.0
2017-12-28,45.75,46.25,45.55,45.65,113808,36.9746238555907,37.3787181053786,36.8129861556756,36.8938050056332,140818.633350687,0.0,1.0
2017-12-29,45.0,46.15,44.9,46.1,188108,36.3684824809089,37.297899255421,36.2876636309513,37.2574898304423,232752.631469941,0.0,1.0
2018-01-02,46.35,46.9,45.38,45.45,240630,37.4595369553362,37.9040406301029,36.6755941107477,36.732167305718,297739.945725923,0.0,1.0
2018-01-03,45.5,46.5,45.4,46.4,287246,36.7725767306968,37.5807652302726,36.6917578807392,37.499946380315,355419.558866261,0.0,1.0
2018-01-04,45.35,46.0,44.85,46.0,200191,36.6513484557604,37.1766709804847,36.2472542059726,37.1766709804847,247703.351514019,0.0,1.0
2018-01-05,45.75,45.9,45.4,45.55,175109,36.9746238555907,37.0958521305271,36.6917578807392,36.8129861556756,216668.512471931,0.0,1.0
2018-01-08,45.5,45.95,44.9,45.95,206211,36.7725767306968,37.1362615555059,36.2876636309513,37.1362615555059,255152.108831352,0.0,1.0
2018-01-09,44.85,45.5,44.7,45.5,232669,36.2472542059726,36.7725767306968,36.1260259310362,36.7725767306968,287889.520974545,0.0,1.0
2018-01-10,45.05,45.25,44.5,44.75,176016,36.4088919058877,36.5705296058029,35.964388231121,36.166435356015,217790.775409941,0.0,1.0
2018-01-11,46.35,46.8,45.15,45.3,290683,37.4595369553362,37.8232217801453,36.4897107558453,36.6109390307816,359672.279613716,0.0,1.0
2018-01-12,45.75,46.75,45.5,46.5,215123,36.9746238555907,37.7828123551665,36.7725767306968,37.5807652302726,266179.239265253,0.0,1.0
2018-01-16,45.0,46.6,44.75,46.2,215179,36.3684824809089,37.6615840802301,36.166435356015,37.3383086803998,266248.530030995,0.0,1.0
2018-01-17,45.55,45.91,45.05,45.3,262403,36.8129861556756,37.1039340155229,36.4088919058877,36.6109390307816,324680.442913682,0.0,1.0
2018-01-18,44.75,45.95,44.55,45.55,202736,36.166435356015,37.1362615555059,36.0047976560998,36.8129861556756,250852.369350001,0.0,1.0
2018-01-19,45.1,45.85,44.37,44.8,412102,36.4493013308665,37.0554427055483,35.8593237261762,36.2068447809938,509908.270429889,0.0,1.0
2018-01-22,45.85,46.4,44.95,45.1,205153,37.0554427055483,37.499946380315,36.3280730559301,36.4493013308665,253843.008292857,0.0,1.0
2018-01-23,45.7,46.05,45.35,45.7,138254,36.934214430612,37.2170804054635,36.6513484557604,36.934214430612,171066.527267555,0.0,1.0
2018-01-24,45.65,46.1,45.25,45.85,250044,36.8938050056332,37.2574898304423,36.5705296058029,37.0554427055483,309388.218381302,0.0,1.0
2018-01-25,45.3,46.0,44.95,45.85,204824,36.6109390307816,37.1766709804847,36.3280730559301,37.0554427055483,253435.92504412,0.0,1.0
2018-01-26,45.5,45.9,45.05,45.5,135139,36.7725767306968,37.0958521305271,36.4088919058877,36.7725767306968,167212.228423121,0.0,1.0
2018-01-29,44.75,45.6,44.65,45.5,179413,36.166435356015,36.8533955806544,36.0856165060574,36.7725767306968,221994.002753293,0.0,1.0
2018-01-30,44.0,44.5,43.45,44.5,232701,35.5602939813332,35.964388231121,35.1157903065665,35.964388231121,287929.115697826,0.0,1.0
2018-01-31,43.6,45.0,43.55,44.25,221575,35.2370185815029,36.3684824809089,35.1966091565241,35.7623411062271,274162.525346887,0.0,1.0
2018-02-01,43.05,43.75,42.5,43.5,286422,34.7925149067362,35.3582468564392,34.3480112319695,35.1561997315453,354399.994741762,0.0,1.0
2018-02-02,42.1,43.1,42.05,43.1,205761,34.0247358321392,34.832924331715,33.9843264071604,34.832924331715,254595.308035206,0.0,1.0
2018-02-05,39.65,41.9,39.4,41.9,350649,32.0446740081786,33.8630981322241,31.8426268832847,33.8630981322241,433870.316373059,0.0,1.0
2018-02-06,40.35,41.61,38.6,38.9,294071,32.6104059578817,33.6287234673471,31.1960760836241,31.4385326334968,363864.370941145,0.0,1.0
2018-02-07,40.35,40.95,40.2,40.25,202573,32.6104059578817,33.0953190576271,32.4891776829453,32.5295871079241,250650.683728285,0.0,1.0
2018-02-08,38.9,40.65,38.85,40.55,160682,31.4385326334968,32.8528625077544,31.398123208518,32.7720436577968,198817.478947483,0.0,1.0
2018-02-09,39.5,39.75,37.8,39.45,258114,31.9234457332423,32.1254928581362,30.5495252839635,31.8830363082635,319373.512658857,0.0,1.0
2018-02-12,39.2,39.9,38.3,39.9,189903,31.6809891833696,32.2467211330726,30.9536195337514,32.2467211330726,234973.647979013,0.0,1.0
2018-02-13,39.5,39.75,39.1,39.1,109870,31.9234457332423,32.1254928581362,31.600170333412,31.600170333412,135946.007716856,0.0,1.0
2018-02-14,40.15,40.4,39.15,39.35,223046,32.4487682579665,32.6508153828605,31.6405797583908,31.8022174583059,275982.645282734,0.0,1.0
2018-02-15,40.05,40.5,39.7,40.5,130379,32.3679494080089,32.731634232818,32.0850834331574,32.731634232818,161322.513334996,0.0,1.0
2018-02-16,40.4,41.1,40.0,40.1,189203,32.6508153828605,33.2165473325635,32.3275399830302,32.4083588329877,234107.51340723,0.0,1.0
2018-02-20,40.5,41.11,40.05,40.25,151749,32.731634232818,33.2246292175592,32.3679494080089,32.5295871079241,187764.364476429,0.0,1.0
2018-02-21,39.75,41.35,39.65,40.55,187016,32.1254928581362,33.4185944574574,32.0446740081786,32.7720436577968,231401.46153796,0.0,1.0
2018-02-22,39.65,41.1,39.6,39.95,169339,32.0446740081786,33.2165473325635,32.0042645831999,32.2871305580514,209529.088930234,0.0,1.0
2018-02-23,39.25,40.5,38.95,39.35,193473,31.7213986083483,32.731634232818,31.4789420584756,31.8022174583059,239390.934295107,0.0,1.0
2018-02-26,40.55,40.65,39.0,39.35,177285,32.7720436577968,32.8528625077544,31.5193514834544,31.8022174583059,219360.953655073,0.0,1.0
2018-02-27,39.1,41.2,39.0,40.5,467815,31.600170333412,33.2973661825211,31.5193514834544,32.731634232818,578843.920998099,0.0,1.0
2018-02-28,39.95,40.65,38.95,39.3,192737,32.2871305580514,32.8528625077544,31.4789420584756,31.7618080333271,238480.255659632,0.0,1.0
2018-03-01,40.05,40.73,39.55,40.0,160325,32.3679494080089,32.9175175877205,31.9638551582211,32.3275399830302,198375.750315874,0.0,1.0
2018-03-02,40.4,40.65,39.45,39.8,93771,32.6508153828605,32.8528625077544,31.8830363082635,32.165902283115,116026.149900949,0.0,1.0
2018-03-05,39.75,40.78,39.65,40.2,144822,32.1254928581362,32.9579270126992,32.0446740081786,32.4891776829453,179193.344221085,0.0,1.0
2018-03-06,40.2,40.65,39.55,39.95,124806,32.4891776829453,32.8528625077544,31.9638551582211,32.2871305580514,154426.844808501,0.0,1.0
2018-03-07,40.45,40.8,39.85,40.0,109331,32.6912248078392,32.9740907826908,32.2063117080938,32.3275399830302,135279.084096584,0.0,1.0
2018-03-08,41.1,41.4,40.5,40.65,205306,33.2165473325635,33.4590038824362,32.731634232818,32.8528625077544,254032.320563547,0.0,1.0
2018-03-09,42.75,42.85,41.15,41.4,176592,34.5500583568635,34.6308772068211,33.2569567575423,33.4590038824362,218503.480429008,0.0,1.0
2018-03-12,42.8,43.15,41.9,42.9,175253,34.5904677818423,34.8733337566938,33.8630981322241,34.6712866317998,216846.688726697,0.0,1.0
2018-03-13,41.5,43.35,41.45,42.95,302637,33.5398227323938,35.0349714566089,33.499413307415,34.7116960567786,374463.383429564,0.0,1.0
2018-03-14,41.25,41.9,41.0,41.75,103599,33.3377756074998,33.8630981322241,33.1357284826059,33.7418698572877,128186.679288783,0.0,1.0
2018-03-15,40.5,41.4,40.2,41.25,138580,32.731634232818,33.4590038824362,32.4891776829453,33.3377756074998,171469.898510985,0.0,1.0
2018-03-16,40.75,40.95,40.1,40.45,189318,32.933681357712,33.0953190576271,32.4083588329877,32.6912248078392,234249.806944023,0.0,1.0
2018-03-19,40.45,40.65,39.6,40.45,114128,32.6912248078392,32.8528625077544,32.0042645831999,32.6912248078392,141214.580583502,0.0,1.0
2018-03-20,40.15,40.5,39.6,40.5,101644,32.4487682579665,32.731634232818,32.0042645831999,32.731634232818,125767.689163303,0.0,1.0
2018-03-21,40.75,41.15,40.05,40.05,61923,32.933681357712,33.2569567575423,32.3679494080089,32.3679494080089,76619.5015550277,0.0,1.0
2018-03-22,39.2,40.78,39.1,40.4,106306,31.6809891833696,32.9579270126992,31.600170333412,32.6508153828605,131536.145411378,0.0,1.0
2018-03-23,37.9,39.5,37.9,39.2,115843,30.6303441339211,31.9234457332423,30.6303441339211,31.6809891833696,143336.61028437,0.0,1.0
2018-03-26,38.75,38.85,37.75,38.55,97681,31.3173043585605,31.398123208518,30.5091158589847,31.1556666586453,120864.130151909,0.0,1.0
2018-03-27,38.2,39.35,38.05,38.75,117048,30.8728006837938,31.8022174583059,30.7515724088574,31.3173043585605,144827.59908294,0.0,1.0
2018-03-28,44.8,44.89,40.84,40.9,514415,36.2068447809938,36.2795817459556,33.0064183226738,33.0549096326483,636503.736776796,0.0,1.0
2018-03-29,42.95,44.8,42.1,44.7,546795,34.7116960567786,36.2068447809938,34.0247358321392,36.1260259310362,676568.647397275,0.0,1.0
2018-04-02,40.7,42.85,40.2,42.85,266850,32.8932719327332,34.6308772068211,32.4891776829453,34.6308772068211,330182.872114709,0.0,1.0
2018-04-03,42.4,42.75,40.8,40.85,311427,34.267192382012,34.5500583568635,32.9740907826908,33.0145002076695,385339.558980954,0.0,1.0
2018-04-04,43.4,43.45,41.7,41.8,214284,35.0753808815877,35.1157903065665,33.7014604323089,33.7822792822665,265141.115114216,0.0,1.0
2018-04-05,43.35,44.15,42.8,43.5,241974,35.0349714566089,35.6815222562695,34.5904677818423,35.1561997315453,299402.924103747,0.0,1.0
2018-04-06,43.15,43.35,42.15,42.85,283246,34.8733337566938,35.0349714566089,34.065145257118,34.6308772068211,350470.218456072,0.0,1.0
2018-04-09,41.8,43.65,41.7,43.35,265125,33.7822792822665,35.2774280064817,33.7014604323089,35.0349714566089,328048.469062816,0.0,1.0
2018-04-10,42.4,42.9,41.75,42.45,166751,34.267192382012,34.6712866317998,33.7418698572877,34.3076018069908,206326.865684841,0.0,1.0
2018-04-11,42.9,43.0,41.65,42.0,188125,34.6712866317998,34.7521054817574,33.6610510073301,33.9439169821817,232773.666166685,0.0,1.0
2018-04-12,36.8,39.2,36.67,38.25,1183510,29.7413367843877,31.6809891833696,29.6362722794429,30.9132101087726,1464398.46721559,0.0,1.0
2018-04-13,37.6,38.0,36.3,37.05,619635,30.3878875840483,30.7111629838786,29.3372425345999,29.9433839092817,766696.13626681,0.0,1.0
2018-04-16,37.8,38.8,37.45,37.85,312181,30.5495252839635,31.3577137835392,30.266659309112,30.5899347089423,386272.509648275,0.0,1.0
2018-04-17,38.85,38.9,37.7,38.05,283710,31.398123208518,31.4385326334968,30.4687064340059,30.7515724088574,351044.341943655,0.0,1.0
2018-04-18,39.35,40.1,38.67,38.85,284124,31.8022174583059,32.4083588329877,31.2526492785944,31.398123208518,351556.598676109,0.0,1.0
2018-04-19,38.45,39.15,38.15,39.1,229596,31.0748478086877,31.6405797583908,30.832391258815,31.600170333412,284087.190204418,0.0,1.0
2018-04-20,37.1,38.05,36.83,38.05,271915,30.1858404591544,30.958793247192,29.966159140449,30.958793247192,334197.966548273,0.25,1.0
2018-04-23,37.5,37.7,37.1,37.25,195413,30.5112942646439,30.6740211673887,30.1858404591544,30.307885636213,240172.94830038,0.0,1.0
2018-04-24,37.2,38.25,37.1,37.85,161678,30.2672039105268,31.1215201499368,30.1858404591544,30.7960663444473,198710.84285748,0.0,1.0
2018-04-25,38.1,38.3,37.05,37.25,159202,30.9994749728782,31.162201875623,30.1451587334682,30.307885636213,195667.70744688,0.0,1.0
2018-04-26,39.95,40.15,38.15,38.25,337593,32.5046988232673,32.6674257260121,31.0401566985644,31.1215201499368,414919.714325916,0.0,1.0
2018-04-27,40.75,41.0,39.65,40.0,250609,33.1556064342464,33.3590150626774,32.2606084691502,32.5453805489535,308011.761758992,0.0,1.0
2018-04-30,40.0,41.15,39.9,40.9,259175,32.5453805489535,33.4810602397359,32.4640170975811,33.277651611305,318539.83038872,0.0,1.0
2018-05-01,40.4,40.7,39.05,40.2,207323,32.8708343544431,33.1149247085602,31.7724277609159,32.7081074516983,254810.970408722,0.0,1.0
2018-05-02,41.4,42.2,40.3,40.45,288786,33.6844688681669,34.335376479146,32.7894709030707,32.9115160801293,354933.320955481,0.0,1.0
2018-05-03,40.8,41.6,40.1,41.1,161067,33.1962881599326,33.8471957709117,32.6267440003259,33.4403785140498,197959.89142942,0.0,1.0
2018-05-04,38.4,40.85,38.15,40.45,305596,31.2435653269954,33.2369698856188,31.0401566985644,32.9115160801293,375593.70312519,0.0,1.0
2018-05-07,38.45,38.75,37.85,38.5,279789,31.2842470526816,31.5283374067987,30.7960663444473,31.3249287783678,343875.530450967,0.0,1.0
2018-05-08,38.9,39.56,38.5,38.75,375139,31.6503825838573,32.187381362915,31.3249287783678,31.5283374067987,461065.74103287,0.0,1.0
2018-05-09,38.55,39.1,38.05,38.95,225269,31.365610504054,31.8131094866021,30.958793247192,31.6910643095435,276867.556870209,0.0,1.0
2018-05-10,38.6,38.95,38.3,38.6,141380,31.4062922297402,31.6910643095435,31.162201875623,31.4062922297402,173763.523566537,0.0,1.0
2018-05-11,38.15,38.85,37.85,38.6,178229,31.0401566985644,31.6097008581711,30.7960663444473,31.4062922297402,219052.900281089,0.0,1.0
2018-05-14,38.95,39.0,38.1,38.1,144827,31.6910643095435,31.7317460352297,30.9994749728782,30.9994749728782,178000.069511747,0.0,1.0
2018-05-15,38.85,39.35,38.6,38.75,109743,31.6097008581711,32.016518115033,31.4062922297402,31.5283374067987,134879.971472362,0.0,1.0
2018-05-16,39.5,39.6,38.67,38.85,245095,32.1385632920916,32.219926743464,31.4632466457008,31.6097008581711,301234.763110344,0.0,1.0
2018-05-17,39.9,40.6,39.4,39.55,254088,32.4640170975811,33.0335612571878,32.0571998407192,32.1792450177778,312287.637402563,0.0,1.0
2018-05-18,39.1,39.95,39.05,39.95,174466,31.8131094866021,32.5046988232673,31.7724277609159,32.5046988232673,214427.973564574,0.0,1.0
2018-05-21,40.15,40.33,39.16,39.25,115947,32.6674257260121,32.8138799384824,31.8619275574255,31.9351546636607,142505.016741896,0.0,1.0
2018-05-22,39.2,40.15,38.88,40.1,175912,31.8944729379745,32.6674257260121,31.6341098935828,32.6267440003259,216205.184309214,0.0,1.0
2018-05-23,38.5,39.3,38.4,39.0,126555,31.3249287783678,31.9758363893468,31.2435653269954,31.7317460352297,155542.811748218,0.0,1.0
2018-05-24,37.9,38.6489,37.0,38.3,469629,30.8367480701335,31.4460789574613,30.104477007782,31.162201875623,577198.965971347,0.0,1.0
2018-05-25,39.15,39.9,37.74,37.75,239935,31.8537912122883,32.4640170975811,30.7065665479377,30.7147028930749,294892.849249802,0.0,1.0
2018-05-29,38.6,39.15,38.2,38.6,113456,31.4062922297402,31.8537912122883,31.0808384242506,31.4062922297402,139443.445535189,0.0,1.0
2018-05-30,38.75,39.4,38.6,38.8,140992,31.5283374067987,32.0571998407192,31.4062922297402,31.5690191324849,173286.650973923,0.0,1.0
2018-05-31,38.7,39.1,38.55,38.75,209867,31.4876556811125,31.8131094866021,31.365610504054,31.5283374067987,257937.681428338,0.0,1.0
2018-06-01,38.7,39.05,38.45,38.9,121650,31.4876556811125,31.7724277609159,31.2842470526816,31.6503825838573,149514.306421483,0.0,1.0
2018-06-04,39.3,39.4,38.2,38.85,106947,31.9758363893468,32.0571998407192,31.0808384242506,31.6097008581711,131443.539078161,0.0,1.0
2018-06-05,39.65,39.85,39.1,39.25,140189,32.2606084691502,32.423335371895,31.8131094866021,31.9351546636607,172299.721355703,0.0,1.0
2018-06-06,39.8,39.9,39.25,39.65,75928,32.3826536462088,32.4640170975811,31.9351546636607,32.2606084691502,93319.541783562,0.0,1.0
2018-06-07,39.4,40.08,39.1,39.8,93379,32.0571998407192,32.6104713100514,31.8131094866021,32.3826536462088,114767.746973544,0.0,1.0
2018-06-08,38.65,39.7,38.5,39.45,142656,31.4469739554264,32.3012901948364,31.3249287783678,32.0978815664054,175331.795288639,0.0,1.0
2018-06-11,38.45,39.3,38.2,38.7,147891,31.2842470526816,31.9758363893468,31.0808384242506,31.4876556811125,181765.888129712,0.0,1.0
2018-06-12,37.25,38.5,36.2,38.0,631043,30.307885636213,31.3249287783678,29.453569396803,30.9181115215059,775585.338817358,0.0,1.0
2018-06-13,36.2,37.7,35.5,37.0,635824,29.453569396803,30.6740211673887,28.8840252371963,30.104477007782,781461.441562948,0.0,1.0
2018-06-14,35.9,36.45,35.3,36.25,248700,29.2094790426858,29.6569780252339,28.7212983344515,29.4942511224891,305665.499441206,0.0,1.0
2018-06-15,35.35,35.85,34.9,35.8,289797,28.7619800601377,29.1687973169996,28.395844528962,29.1281155913134,356175.893613041,0.0,1.0
2018-06-18,35.65,35.85,35.0,35.2,228797,29.0060704142548,29.1687973169996,28.4772079803343,28.6399348830791,281203.656114394,0.0,1.0
2018-06-19,35.4,35.63,35.0,35.3,144525,28.8026617858239,28.9897977239804,28.4772079803343,28.7212983344515,177628.895483475,0.0,1.0
2018-06-20,35.3,35.55,35.05,35.4,176103,28.7212983344515,28.9247069628825,28.5178897060205,28.8026617858239,216439.9334463,0.0,1.0
2018-06-21,35.4,35.8,35.0,35.25,185353,28.8026617858239,29.1281155913134,28.4772079803343,28.6806166087653,227808.674378471,0.0,1.0
2018-06-22,35.75,36.0,35.15,35.5,510642,29.0874338656272,29.2908424940582,28.5992531573929,28.8840252371963,627606.119684988,0.0,1.0
2018-06-25,35.8,36.75,35.6,35.6,157621,29.1281155913134,29.9010683793511,28.9653886885686,28.9653886885686,193724.574537283,0.0,1.0
2018-06-26,40.3,42.1,39.28,40.8,670790,32.7894709030707,34.2540130277736,31.9595636990724,33.1962881599326,824436.511339632,0.0,1.0
2018-06-27,41.1,41.3,40.15,40.5,280788,33.4403785140498,33.6031054167945,32.6674257260121,32.9521978058155,345103.354471642,0.0,1.0
2018-06-28,40.25,41.35,40.15,41.1,232379,32.7487891773845,33.6437871424807,32.6674257260121,33.4403785140498,285606.12422456,0.0,1.0
2018-06-29,40.95,41.15,40.3,40.3,178745,33.3183333369912,33.4810602397359,32.7894709030707,32.7894709030707,219687.091667143,0.0,1.0
2018-07-02,39.95,40.7,39.7,40.7,130397,32.5046988232673,33.1149247085602,32.3012901948364,33.1149247085602,160264.833657559,0.0,1.0
2018-07-03,39.95,40.44,39.85,40.2,85250,32.5046988232673,32.903379734992,32.423335371895,32.7081074516983,104776.774537044,0.0,1.0
2018-07-05,40.65,40.75,40.1,40.25,112648,33.074242982874,33.1556064342464,32.6267440003259,32.7487891773845,138450.3706516,0.0,1.0
2018-07-06,41.05,41.5,40.5,40.7,150160,33.3996967883636,33.7658323195393,32.9521978058155,33.1149247085602,184554.609554047,0.0,1.0
2018-07-09,41.25,41.55,40.5,41.5,116099,33.5624236911083,33.8065140452255,32.9521978058155,33.7658323195393,142691.832809106,0.0,1.0
2018-07-10,41.25,41.45,40.75,41.2,90024,33.5624236911083,33.7251505938531,33.1556064342464,33.5217419654221,110644.273911119,0.0,1.0
2018-07-11,41.15,41.2,40.45,40.8,106229,33.4810602397359,33.5217419654221,32.9115160801293,33.1962881599326,130561.07897121,0.0,1.0
2018-07-12,41.25,41.65,40.95,41.4,226951,33.5624236911083,33.8878774965979,33.3183333369912,33.6844688681669,278934.824140254,0.0,1.0
2018-07-13,40.5,41.65,40.4,41.3,139796,32.9521978058155,33.8878774965979,32.8708343544431,33.6031054167945,171816.703497719,0.0,1.0
2018-07-16,39.0,40.75,38.8,40.5,240659,31.7317460352297,33.1556064342464,31.5690191324849,32.9521978058155,295782.683675196,0.0,1.0
2018-07-17,39.0,39.6,38.85,38.95,140828,31.7317460352297,32.219926743464,31.6097008581711,31.6910643095435,173085.086269828,0.0,1.0
2018-07-18,38.75,39.15,38.7,39.0,184918,31.5283374067987,31.8537912122883,31.4876556811125,31.7317460352297,227274.036291391,0.0,1.0
2018-07-19,39.7,39.85,38.3,38.65,116403,32.3012901948364,32.423335371895,31.162201875623,31.4469739554264,143065.464943525,0.0,1.0
2018-07-20,39.3,39.6,39.0,39.6,162147,31.9758363893468,32.219926743464,31.7317460352297,32.219926743464,199287.268749068,0.0,1.0
2018-07-23,38.25,39.25,37.7,38.85,167601,31.3249287783678,32.1438811647303,30.8745049658684,31.8163002101853,204652.923406712,0.25,1.0
2018-07-24,37.7,38.7,37.08,38.5,150705,30.8745049658684,31.6934573522309,30.3667544863236,31.5296668749584,184021.687352751,0.0,1.0
2018-07-25,37.6,37.65,37.0,37.5,167618,30.7926097272321,30.8335573465502,30.3012382954146,30.7107144885959,204673.681634276,0.0,1.0
2018-07-26,38.05,38.3,37.45,37.65,141135,31.1611383010953,31.3658763976859,30.6697668692777,30.8335573465502,172336.026306563,0.0,1.0
2018-07-27,37.95,38.8,37.8,38.2,134241,31.079243062459,31.7753525908672,30.9564002045046,31.2839811590497,163917.954493353,0.0,1.0
2018-07-30,38.45,38.7,38.1,38.1,145288,31.4887192556403,31.6934573522309,31.2020859204134,31.2020859204134,177407.139193169,0.0,1.0
2018-07-31,38.4,38.7,37.9,38.55,150894,31.4477716363222,31.6934573522309,31.0382954431409,31.5706144942765,184252.470000372,0.0,1.0
2018-08-01,38.8,38.9,37.85,38.35,178534,31.7753525908672,31.8572478295034,30.9973478238228,31.406824017004,218002.90587463,0.0,1.0
2018-08-02,39.5,39.9,38.55,38.65,121152,32.348619261321,32.676200215866,31.5706144942765,31.6525097329128,147935.340341465,0.0,1.0
2018-08-03,39.15,39.9,38.6,39.35,111903,32.0619859260941,32.676200215866,31.6115621135947,32.2257764033666,136641.643474569,0.0,1.0
2018-08-06,39.2,39.8,39.1,39.3,75663,32.1029335454122,32.5943049772297,32.0210383067759,32.1848287840485,92389.9865974668,0.0,1.0
2018-08-07,39.35,39.6,38.8,39.2,104618,32.2257764033666,32.4305144999572,31.7753525908672,32.1029335454122,127746.132427392,0.0,1.0
2018-08-08,38.65,39.4,38.45,39.2,83708,31.6525097329128,32.2667240226847,31.4887192556403,32.1029335454122,102213.512523965,0.0,1.0
2018-08-09,38.8,39.15,38.7,38.7,59400,31.7753525908672,32.0619859260941,31.6934573522309,31.6934573522309,72531.6892522042,0.0,1.0
2018-08-10,39.0,39.3,38.35,38.7,90129,31.9391430681397,32.1848287840485,31.406824017004,31.6934573522309,110054.017182019,0.0,1.0
2018-08-13,38.65,39.5,38.45,38.95,110817,31.6525097329128,32.348619261321,31.4887192556403,31.8981954488216,135315.559054908,0.0,1.0
2018-08-14,39.45,39.5,38.75,38.75,85763,32.3076716420028,32.348619261321,31.7344049715491,31.7344049715491,104722.815914761,0.0,1.0
2018-08-15,38.65,39.55,38.55,39.2,103565,31.6525097329128,32.3895668806391,31.5706144942765,32.1029335454122,126460.343390649,0.0,1.0
2018-08-16,38.85,39.15,38.55,38.95,64065,31.8163002101853,32.0619859260941,31.5706144942765,31.8981954488216,78227.9911101425,0.0,1.0
2018-08-17,39.1,39.45,38.75,38.75,150868,32.0210383067759,32.3076716420028,31.7344049715491,31.7344049715491,184220.722122922,0.0,1.0
2018-08-20,39.5,39.7,38.75,39.1,69056,32.348619261321,32.5124097385935,31.7344049715491,32.0210383067759,84322.362508421,0.0,1.0
2018-08-21,39.95,40.3,39.55,39.55,101396,32.7171478351841,33.003781170411,32.3895668806391,32.3895668806391,123811.837767955,0.0,1.0
2018-08-22,39.3,39.95,39.2,39.8,92322,32.1848287840485,32.7171478351841,32.1029335454122,32.5943049772297,112731.828537744,0.0,1.0
2018-08-23,39.75,39.95,38.7,39.3,147961,32.5533573579116,32.7171478351841,31.6934573522309,32.1848287840485,180671.065209518,0.0,1.0
2018-08-24,40.5,40.85,39.7,39.75,111880,33.1675716476835,33.4542049829104,32.5124097385935,32.5533573579116,136613.558813748,0.0,1.0
2018-08-27,40.25,40.85,40.0,40.65,81240,32.9628335510929,33.4542049829104,32.7580954545023,33.2904145056379,99199.9063105903,0.0,1.0
2018-08-28,40.1,40.41,39.5,40.3,78131,32.8399906931385,33.0938659329109,32.348619261321,33.003781170411,95403.5928108412,0.0,1.0
2018-08-29,40.35,40.55,40.1,40.3,112329,33.0447287897291,33.2085192670017,32.8399906931385,33.003781170411,137161.820235873,0.0,1.0
2018-08-30,40.1,40.45,40.0,40.3,65116,32.8399906931385,33.1266240283654,32.7580954545023,33.003781170411,79511.3380024668,0.0,1.0
2018-08-31,39.8,40.05,39.58,40.0,81440,32.5943049772297,32.7990430738204,32.41413545223,32.7580954545023,99444.1207525171,0.0,1.0
2018-09-04,38.8,39.8,38.55,39.8,151117,31.7753525908672,32.5943049772297,31.5706144942765,32.5943049772297,184524.76910312,0.0,1.0
2018-09-05,38.7,39.7,38.6,38.8,87829,31.6934573522309,32.5124097385935,31.6115621135947,31.7753525908672,107245.551099863,0.0,1.0
2018-09-06,45.4,45.6,39.55,39.75,656503,37.1804383408601,37.3442288181326,32.3895668806391,32.5533573579116,801637.568840737,0.0,1.0
2018-09-07,41.5,44.05,41.15,44.05,496800,33.9865240340461,36.0748526192706,33.6998906988192,36.0748526192706,606628.673745708,0.0,1.0
2018-09-10,42.25,42.9,41.4,41.95,181175,34.600738323818,35.1330573749537,33.9046287954098,34.3550526079092,221227.757580271,0.0,1.0
2018-09-11,41.8,42.4,41.3,42.2,131644,34.2322097499548,34.7235811817724,33.8227335567736,34.5597907044999,160746.829964936,0.0,1.0
2018-09-12,43.1,43.4,41.55,41.85,253600,35.2968478522262,35.5425335681349,34.0274716533642,34.273157369273,309663.912362946,0.0,1.0
2018-09-13,43.35,43.9,42.76,43.55,223676,35.5015859488168,35.9520097613162,35.0184040408629,35.6653764260893,273124.547561886,0.0,1.0
2018-09-14,44.0,44.05,43.0,43.2,277075,36.0339049999525,36.0748526192706,35.2149526135899,35.3787430908624,338328.582484082,0.0,1.0
2018-09-17,44.15,44.35,43.45,44.0,218395,36.1567478579069,36.3205383351794,35.5834811874531,36.0339049999525,266676.065222813,0.0,1.0
2018-09-18,44.8,44.9,43.75,44.1,257704,36.6890669090425,36.7709621476788,35.8291669033618,36.1158002385887,314675.19271128,0.0,1.0
2018-09-19,44.0,45.1,44.0,44.7,254244,36.0339049999525,36.9347526249513,36.0339049999525,36.6071716704063,310450.282865949,0.0,1.0
2018-09-20,44.15,44.85,43.73,44.15,241233,36.1567478579069,36.7300145283606,35.8127878556346,36.1567478579069,294562.912346413,0.0,1.0
2018-09-21,44.05,44.6,44.0,44.3,274953,36.0748526192706,36.52527643177,36.0339049999525,36.2795907158612,335737.467255241,0.0,1.0
2018-09-24,43.4,44.05,43.15,44.05,103418,35.5425335681349,36.0748526192706,35.3377954715443,36.0748526192706,126280.845775833,0.0,1.0
2018-09-25,43.15,43.4,42.75,43.3,216999,35.3377954715443,35.5425335681349,35.0102145169993,35.4606383294987,264971.448418166,0.0,1.0
2018-09-26,42.65,43.25,42.5,43.2,158994,34.928319278363,35.4196907101806,34.8054764204086,35.3787430908624,194143.1548984,0.0,1.0
2018-09-27,42.7,43.0,42.45,42.75,469134,34.9692668976812,35.2149526135899,34.7645288010905,35.0102145169993,572846.489993999,0.0,1.0
2018-09-28,43.0,43.1,42.53,42.7,110692,35.2149526135899,35.2968478522262,34.8300449919995,34.9692668976812,135162.925028704,0.0,1.0
2018-10-01,42.2,43.34,42.01,43.17,183295,34.5597907044999,35.4933964249532,34.404189751091,35.3541745192716,223816.430664693,0.0,1.0
2018-10-02,41.62,42.34,41.26,42.12,208549,34.0847983204096,34.6744440385906,33.7899754613191,34.4942745135909,254653.388246766,0.0,1.0
2018-10-03,42.07,42.13,41.1,41.71,108152,34.4533268942727,34.5024640374545,33.6589430795011,34.1585040351822,132061.401616236,0.0,1.0
2018-10-04,42.09,42.23,41.63,41.89,139308,34.469705942,34.5843592760908,34.0929878442732,34.3059154647275,170105.127379563,0.0,1.0
2018-10-05,41.47,42.11,41.17,42.02,241991,33.9619554624552,34.4860849897272,33.7162697465464,34.4123792749546,295488.485081316,0.0,1.0
2018-10-08,41.79,42.07,41.08,41.4,109416,34.2240202260912,34.4533268942727,33.6425640317738,33.9046287954098,133604.836889212,0.0,1.0
2018-10-09,42.66,42.76,41.7,41.7,201477,34.9365088022266,35.0184040408629,34.1503145113186,34.1503145113186,246017.965580242,0.0,1.0
2018-10-10,42.84,43.2,42.43,42.55,291717,35.0839202317719,35.3787430908624,34.7481497533633,34.8464240397268,356207.52177753,0.0,1.0
2018-10-11,42.29,43.8,42.15,42.63,364245,34.6334964192725,35.87011452268,34.5188430851817,34.9119402306358,444769.446997797,0.0,1.0
2018-10-12,41.18,42.9,40.93,42.79,177539,33.7244592704101,35.1330573749537,33.5197211738194,35.0429726124538,216787.939026045,0.0,1.0
2018-10-15,42.18,42.49,41.18,41.18,108320,34.5434116567726,34.797286896545,33.7244592704101,33.7244592704101,132266.541747454,0.0,1.0
2018-10-16,43.33,43.4,42.3,42.46,99013,35.4852069010896,35.5425335681349,34.6416859431361,34.7727183249541,120902.022692399,0.0,1.0
2018-10-17,43.62,43.8,42.73,43.11,191777,35.7227030931347,35.87011452268,34.993835469272,35.3050373760898,234173.565146801,0.0,1.0
2018-10-18,43.05,44.08,42.97,43.44,133771,35.255900232908,36.0994211908615,35.190384041999,35.5752916635894,163344.050554825,0.0,1.0
2018-10-19,42.22,43.62,42.05,43.23,190227,34.5761697522271,35.7227030931347,34.4369478465455,35.4033116624533,232280.90322187,0.0,1.0
2018-10-22,42.96,43.52,42.49,42.49,151383,35.1821945181354,35.6408078544984,34.797286896545,34.797286896545,184849.574310883,0.0,1.0
2018-10-23,43.13,43.41,41.83,42.09,179786,35.5261545204077,35.7567903485021,34.4553453185405,34.669507158914,218266.521797221,0.25,1.0
2018-10-24,43.59,45.06,43.15,43.15,377216,35.9050562379915,37.1158943354874,35.5426285081287,35.5426285081287,457953.479616101,0.0,1.0
2018-10-25,43.8,44.43,43.5,43.77,218924,36.0780331090623,36.5969637222748,35.8309232932468,36.0533221274807,265781.42913205,0.0,1.0
2018-10-26,43.88,44.61,42.5,43.32,243215,36.1439290599464,36.7452296117641,35.0072239071951,35.6826574037575,295271.556733623,0.0,1.0
2018-10-29,43.82,44.75,43.42,44.42,406068,36.0945070967833,36.8605475258114,35.7650273423627,36.5887267284143,492980.821494187,0.0,1.0
2018-10-30,45.35,45.44,43.73,43.73,190393,37.3547671574424,37.428900102187,36.0203741520387,36.0203741520387,231143.792534114,0.0,1.0
2018-10-31,44.02,45.84,43.96,45.61,236688,36.2592469739937,37.7583798566077,36.2098250108306,37.5689289978158,287347.549370588,0.0,1.0
2018-11-01,43.55,44.43,43.08,44.2,156187,35.8721082625494,36.5969637222748,35.4849695511051,36.407512863483,189616.506512979,0.0,1.0
2018-11-02,44.21,44.46,43.51,43.85,125957,36.4157498573435,36.6216747038564,35.8391602871073,36.1192180783649,152916.224211076,0.0,1.0
2018-11-05,44.45,45.34,44.01,44.01,324054,36.6134377099959,37.3465301635818,36.2510099801331,36.2510099801331,393412.943468771,0.0,1.0
2018-11-06,45.26,45.36,44.15,44.45,182343,37.2806342126977,37.3630041513029,36.3663278941804,36.6134377099959,221370.809651867,0.0,1.0
2018-11-07,45.46,45.82,44.45,45.4,88940,37.445374089908,37.7419058688866,36.6134377099959,37.3959521267449,107976.285409569,0.0,1.0
2018-11-08,46.83,47.53,45.16,45.46,304822,38.5738422487988,39.1504318190349,37.1982642740925,37.445374089908,370064.619643757,0.0,1.0
2018-11-09,44.64,46.94,44.31,46.86,143191,36.7699405933457,38.6644491812645,36.4981197959486,38.5985532303803,173838.905825069,0.0,1.0
2018-11-12,43.25,44.6,42.56,44.58,111222,35.6249984467339,36.7369926179036,35.0566458703582,36.7205186301826,135027.416413572,0.0,1.0
2018-11-13,43.75,44.36,43.46,43.5,126415,36.0368481397597,36.5393047652512,35.7979753178047,35.8309232932468,153472.252305495,0.0,1.0
2018-11-14,43.19,44.5,42.79,44.14,84939,35.5755764835708,36.6546226792984,35.2460967291501,36.3580909003199,103118.930811821,0.0,1.0
2018-11-15,43.94,44.33,43.0,43.09,134421,36.1933510231095,36.5145937836697,35.419073600221,35.4932065449656,163191.817641553,0.0,1.0
2018-11-16,43.87,43.89,42.96,43.72,67211,36.1356920660859,36.1521660538069,35.3861256247789,36.0121371581782,81596.5158383468,0.0,1.0
2018-11-19,44.61,45.94,43.3,43.77,156185,36.7452296117641,37.8407497952128,35.6661834160365,36.0533221274807,189614.078442698,0.0,1.0
2018-11-20,43.08,44.35,42.7,44.02,70788,35.4849695511051,36.5310677713907,35.1719637844055,36.2592469739937,85939.1195364582,0.0,1.0
2018-11-21,43.94,44.39,42.79,43.25,79206,36.1933510231095,36.5640157468328,35.2460967291501,35.6249984467339,96158.8673504649,0.0,1.0
2018-11-23,43.4,43.88,43.21,43.62,51586,35.7485533546416,36.1439290599464,35.5920504712918,35.929767219573,62627.2167656628,0.0,1.0
2018-11-26,43.88,44.94,43.38,43.67,116953,36.1439290599464,37.0170504091612,35.7320793669206,35.9709521888756,141985.051804648,0.0,1.0
2018-11-27,43.85,44.0,43.55,43.76,87234,36.1192180783649,36.2427729862726,35.8721082625494,36.0450851336202,105905.141459617,0.0,1.0
2018-11-28,44.76,44.94,43.32,43.93,134491,36.8687845196719,37.0170504091612,35.6826574037575,36.185114029249,163276.800101398,0.0,1.0
2018-11-29,44.46,45.17,43.91,44.73,136016,36.6216747038564,37.2065012679531,36.168640041528,36.8440735380903,165128.203690892,0.0,1.0
2018-11-30,43.47,44.6,43.33,44.36,122780,35.8062123116652,36.7369926179036,35.690894397618,36.5393047652512,149059.234569226,0.0,1.0
2018-12-03,43.16,44.68,42.41,44.28,245956,35.5508655019892,36.8028885687877,34.9330909624505,36.4734088143671,298599.227054149,0.0,1.0
2018-12-04,41.43,43.83,41.15,43.22,162859,34.1258655641199,36.1027440906438,33.8952297360254,35.6002874651523,197716.548971408,0.0,1.0
2018-12-06,43.47,44.3,42.105,43.04,288010,35.8062123116652,36.4898828020881,34.6818626497047,35.452021575663,349654.260859119,0.0,1.0
2018-12-07,42.01,43.23,41.36,43.18,198675,34.6036112080298,35.6085244590128,34.0682066070963,35.5673394897103,241198.431568993,0.0,1.0
2018-12-10,40.73,41.96,40.54,41.73,194228,33.5492759938837,34.5624262387273,33.3927731105339,34.3729753799354,235799.617298514,0.0,1.0
2018-12-11,40.86,41.42,40.26,41.16,154417,33.6563569140704,34.1176285702594,33.1621372824394,33.9034667298859,187467.664314026,0.0,1.0
2018-12-12,41.19,42.0,41.06,41.34,90072,33.9281777114675,34.5953742141693,33.8210967912808,34.0517326193752,109350.573188787,0.0,1.0
2018-12-13,40.09,41.35,40.02,41.35,102434,33.0221083868107,34.0599696132358,32.9644494297871,34.0599696132358,124358.475597524,0.0,1.0
2018-12-14,39.61,40.72,39.34,39.9,125212,32.6267326815059,33.5410390000232,32.4043338472719,32.8656055034609,152011.76803129,0.0,1.0
2018-12-17,39.61,40.32,39.03,39.37,178958,32.6267326815059,33.2115592456026,32.1489870375959,32.4290448288535,217261.300700761,0.0,1.0
2018-12-18,39.19,40.56,38.97,39.73,142741,32.2807789393642,33.4092470982549,32.0995650744328,32.7255766078321,173292.590011776,0.0,1.0
2018-12-19,38.36,39.78,38.16,39.31,145007,31.5971084489413,32.7667615771347,31.432368571731,32.3796228656904,176043.593640493,0.0,1.0
2018-12-20,37.85,38.58,37.06,38.37,155451,31.177021762055,31.7783223138727,30.5262992470742,31.6053454428018,188722.97664946,0.0,1.0
2018-12-21,35.92,38.06,35.81,37.9,253968,29.5872819469753,31.3499986331258,29.4966750145096,31.2182067313576,308326.076601051,0.0,1.0
2018-12-24,36.4,36.69,35.08,35.85,106770,29.9826576522801,30.2215304742351,28.8953744626919,29.5296229899517,129622.53196739,0.0,1.0
2018-12-26,37.86,37.91,35.85,36.37,95644,31.1852587559155,31.2264437252181,29.5296229899517,29.9579466706985,116115.176992499,0.0,1.0
2018-12-27,37.59,37.87,36.66,37.36,94327,30.9628599216815,31.193495749776,30.1968194926535,30.7734090628897,114516.292712261,0.0,1.0
2018-12-28,37.66,38.42,37.32,37.51,138657,31.0205188787052,31.6465304121044,30.7404610874476,30.8969639707974,168334.470497354,0.0,1.0
2018-12-31,37.84,37.99,37.0,37.85,110354,31.1687847681945,31.2923396761022,30.4768772839111,31.177021762055,133973.633911486,0.0,1.0
2019-01-02,38.42,38.71,37.285,37.4,102382,31.6465304121044,31.8854032340594,30.7116316089358,30.8063570383317,124295.345770211,0.0,1.0
2019-01-03,38.09,38.92,37.49,38.24,110690,31.3747096147074,32.0583801051302,30.8804899830764,31.4982645226151,134381.549718745,0.0,1.0
2019-01-04,39.26,39.42,38.09,38.54,93136,32.3384378963878,32.4702297981561,31.3747096147074,31.7453743384306,113070.376859744,0.0,1.0
2019-01-07,39.69,39.91,38.84,39.22,178031,32.69262863239,32.8738424973214,31.9924841542461,32.3054899209457,216135.890125377,0.0,1.0
2019-01-08,39.53,40.24,39.06,40.14,135616,32.5608367306217,33.1456632947184,32.1736980191775,33.0632933561133,164642.589634632,0.0,1.0
2019-01-09,39.49,39.78,39.11,39.73,155035,32.5278887551797,32.7667615771347,32.21488298848,32.7255766078321,188217.938030949,0.0,1.0
2019-01-10,40.27,40.33,39.17,39.17,111968,33.1703742763,33.2197962394631,32.2643049516432,32.2643049516432,135933.086628498,0.0,1.0
2019-01-11,39.9,40.56,39.71,39.86,188737,32.8656055034609,33.4092470982549,32.709102620111,32.8326575280188,229133.350341195,0.0,1.0
2019-01-14,39.52,40.07,39.48,39.69,57584,32.5525997367612,33.0056343990896,32.5196517613192,32.69262863239,69908.9995392921,0.0,1.0
2019-01-15,39.35,39.73,39.07,39.48,111061,32.4125708411324,32.7255766078321,32.181935013038,32.5196517613192,134831.956755927,0.0,1.0
2019-01-16,39.67,39.96,39.33,39.36,105539,32.676154644669,32.915027466624,32.3960968534114,32.420807834993,128128.054709248,0.0,1.0
2019-01-17,39.75,39.96,39.49,39.6,109481,32.7420505955531,32.915027466624,32.5278887551797,32.6184956876454,132913.781233697,0.0,1.0
2019-01-18,40.69,40.96,39.85,39.85,190144,33.5163280184417,33.7387268526756,32.8244205341583,32.8244205341583,230841.497784092,0.0,1.0
2019-01-22,40.72,41.1,40.46,40.5,275082,33.5410390000232,33.8540447667228,33.3268771596498,33.3598251350918,333959.214560773,0.0,1.0
2019-01-23,40.75,40.98,40.49,40.49,109978,33.7716748281177,33.9622879621169,33.5561991114229,33.5561991114229,132703.027694342,0.25,1.0
2019-01-24,41.6,41.62,40.62,40.65,148376,34.4761146711582,34.4926897262885,33.6639369697703,33.6887995524658,179035.301943803,0.0,1.0
2019-01-25,42.33,42.38,41.31,41.62,120888,35.0811041834165,35.1225418212424,34.2357763717679,34.4926897262885,145867.388131386,0.0,1.0
2019-01-28,43.05,43.35,42.11,42.11,161124,35.6778061681096,35.9264319950651,34.8987785769825,34.8987785769825,194417.452892607,0.0,1.0
2019-01-29,42.8,43.45,42.61,43.07,179129,35.47061797898,36.0093072707169,35.3131549552416,35.69438122324,216142.870827436,0.0,1.0
2019-01-30,42.17,42.82,41.81,42.82,106757,34.9485037423736,35.4871930341104,34.650152750027,35.4871930341104,128816.464452571,0.0,1.0
2019-01-31,42.22,42.64,41.89,42.02,100340,34.9899413801995,35.3380175379371,34.7164529705484,34.8241908288958,121073.503781213,0.0,1.0
2019-02-01,42.0,42.25,41.78,42.22,104885,34.8076157737654,35.014803962895,34.6252901673314,34.9899413801995,126557.648436242,0.0,1.0
2019-02-04,41.62,41.96,41.53,41.92,77054,34.4926897262885,34.7744656635047,34.4181019782019,34.741315553244,92975.8596806617,0.0,1.0
2019-02-05,47.41,47.54,44.96,45.32,491996,39.291168186529,39.3989060448764,37.2607239330594,37.559074925406,593658.357248771,0.0,1.0
2019-02-06,47.0,47.66,46.34,47.41,170928,38.9513795563566,39.4983563756586,38.4044027370546,39.291168186529,206247.277798636,0.0,1.0
2019-02-07,46.23,46.9,45.72,46.9,155049,38.3132399338375,38.8685042807048,37.8905760280132,38.8685042807048,187087.160531925,0.0,1.0
2019-02-08,46.37,46.46,45.21,45.89,144876,38.4292653197501,38.5038530678367,37.467912122189,38.0314639966213,174812.088238061,0.0,1.0
2019-02-11,46.3,46.37,45.51,46.37,96794,38.3712526267938,38.4292653197501,37.7165379491444,38.4292653197501,116794.784981052,0.0,1.0
2019-02-12,47.81,47.84,46.36,46.47,157943,39.6226692891363,39.6475318718319,38.4209777921849,38.5121405954019,190579.15495033,0.0,1.0
2019-02-13,47.52,48.13,47.35,47.83,106388,39.3823309897461,39.8878701712222,39.241443021138,39.6392443442667,128371.217064737,0.0,1.0
2019-02-14,46.95,47.37,46.92,47.14,84464,38.9099419185307,39.2580180762683,38.8850793358351,39.0674049422691,101917.006411963,0.0,1.0
2019-02-15,47.33,47.35,46.6,47.17,128174,39.2248679660076,39.241443021138,38.6198784537493,39.0922675249647,154658.912434255,0.0,1.0
2019-02-19,48.2,48.34,47.125,47.2,156397,39.9458828641785,40.061908250091,39.0549736509214,39.1171301076602,188713.701124879,0.0,1.0
2019-02-20,48.37,49.01,47.91,48.16,141099,40.0867708327865,40.6171725969582,39.7055445647882,39.9127327539177,170254.637333321,0.0,1.0
2019-02-21,47.78,48.255,47.325,48.14,75678,39.5978067064408,39.991464265787,39.220724202225,39.8961576987874,91315.5333780609,0.0,1.0
2019-02-22,46.69,48.1567,46.53,47.76,194320,38.6944662018359,39.9099978698212,38.561865760793,39.5812316513104,234472.824942848,0.0,1.0
2019-02-25,46.21,47.177,46.175,46.88,139667,38.2966648787072,39.0980687942603,38.267658532229,38.8519292255744,168526.739611428,0.0,1.0
2019-02-26,45.98,46.51,45.97,46.35,80398,38.106051744708,38.5452907056626,38.0977642171428,38.4126902646197,97010.8387183771,0.0,1.0
2019-02-27,46.23,46.55,45.33,45.79,168234,38.3132399338375,38.5784408159234,37.5673624529711,37.9485887209695,202996.609877702,0.0,1.0
2019-02-28,46.5,47.19,46.04,46.09,142918,38.5370031780975,39.108842580095,38.1557769100991,38.197214547925,172449.501827819,0.0,1.0
2019-03-01,46.57,47.42,46.04,46.76,161036,38.5950158710537,39.2994557140942,38.1557769100991,38.7524788947922,194311.26923372,0.0,1.0
2019-03-04,47.45,47.5,46.45,46.48,165300,39.3243182967898,39.3657559346157,38.4955655402716,38.5204281229671,199456.350159802,0.0,1.0
2019-03-05,46.9,47.43,46.7,47.34,144521,38.8685042807048,39.3077432416594,38.7027537294011,39.2331554935728,174383.733705049,0.0,1.0
2019-03-06,46.86,48.05,46.75,46.75,233975,38.835354170444,39.8215699507007,38.744191367227,38.744191367227,282321.836228915,0.0,1.0
2019-03-07,47.08,47.3,46.54,46.71,374782,39.017679776878,39.200005383312,38.5701532883582,38.7110412569663,452224.136875928,0.0,1.0
2019-03-08,46.98,47.01,46.39,46.78,73663,38.9348045012262,38.9596670839218,38.4458403748805,38.7690539499226,88884.1689160404,0.0,1.0
2019-03-11,47.95,48.03,46.76,46.84,57885,39.7386946750489,39.8049948955703,38.7524788947922,38.8187791153137,69845.9215305512,0.0,1.0
2019-03-12,48.38,48.69,47.61,47.95,77592,40.0950583603517,40.3519717148724,39.4569187378327,39.7386946750489,93625.0279588587,0.0,1.0
2019-03-13,48.26,48.98,48.02,48.57,113171,39.9956080295695,40.5923100142627,39.7967073680052,40.2525213840902,136555.805226467,0.0,1.0
2019-03-14,48.22,48.7,48.03,48.32,81639,39.9624579193088,40.3602592424376,39.8049948955703,40.0453331949606,98508.2696351849,0.0,1.0
2019-03-15,49.34,49.81,48.7,48.85,244634,40.8906610066092,41.2801748021728,40.3602592424376,40.4845721559153,295183.331911633,0.0,1.0
2019-03-18,49.71,49.79,49.14,49.4,89627,41.197299526521,41.2635997470424,40.7249104553056,40.9403861720003,108146.849944177,0.0,1.0
2019-03-19,48.83,50.0,48.78,49.86,85929,40.4679971007849,41.4376378259113,40.426559462959,41.3216124399987,103684.723005938,0.0,1.0
2019-03-20,48.89,49.4,48.57,48.77,110556,40.517722266176,40.9403861720003,40.2525213840902,40.4182719353938,133400.461272033,0.0,1.0
2019-03-21,49.03,49.65,48.89,48.89,91498,40.6337476520886,41.1475743611299,40.517722266176,40.517722266176,110404.459328019,0.0,1.0
2019-03-22,48.11,48.91,47.8,48.79,91382,39.8712951160918,40.5342973213064,39.6143817615712,40.4348469905242,110264.489959486,0.0,1.0
2019-03-25,48.3,48.85,47.78,48.0,57095,40.0287581398303,40.4845721559153,39.5978067064408,39.7801323128748,68892.6818655407,0.0,1.0
2019-03-26,48.84,49.12,48.23,48.61,59292,40.4762846283501,40.7083354001752,39.970745446874,40.2856714943509,71543.65344026,0.0,1.0
2019-03-27,49.37,49.46,48.55,48.78,116891,40.9155235893048,40.9901113373914,40.2359463289598,40.426559462959,141044.478079427,0.0,1.0
2019-03-28,50.0,50.04,49.13,49.46,72328,41.4376378259113,41.470787936172,40.7166229277404,40.9901113373914,87273.3145454212,0.0,1.0
2019-03-29,49.95,50.12,49.58,49.9,223298,41.3962001880853,41.5370881566934,41.0895616681736,41.3547625502594,269438.621161424,0.0,1.0
2019-04-01,50.77,50.91,49.83,50.0,121610,42.0757774484303,42.1918028343428,41.2967498573032,41.4376378259113,146738.576787256,0.0,1.0
2019-04-02,50.41,50.92,50.06,50.92,73196,41.7774264560837,42.200090361908,41.4873629913023,42.200090361908,88320.6715444456,0.0,1.0
2019-04-03,50.65,50.88,50.32,50.68,84824,41.9763271176481,42.1669402516473,41.7028387079971,42.0011897003436,102351.394107411,0.0,1.0
2019-04-04,51.52,51.57,50.61,50.8,65934,42.697342015819,42.7387796536449,41.9431770073874,42.1006400311258,79558.1064212726,0.0,1.0
2019-04-05,51.88,51.95,51.04,51.66,93576,42.9956930081655,43.0537057011218,42.2995406926902,42.8133674017315,112911.841636743,0.0,1.0
2019-04-08,51.13,51.63,50.76,51.61,144260,42.3741284407769,42.788504819036,42.0674899208651,42.7719297639056,174068.80262585,0.0,1.0
2019-04-09,50.27,51.1,50.0,50.92,150487,41.6614010701712,42.3492658580813,41.4376378259113,42.200090361908,181582.50312461,0.0,1.0
2019-04-10,50.59,50.84,49.76,50.3,132330,41.926601952257,42.1337901413866,41.2387371643469,41.6862636528667,159673.677051703,0.0,1.0
2019-04-11,50.0,51.23,49.41,51.1,210677,41.4376378259113,42.4570037164287,40.9486736995655,42.3492658580813,254209.712538515,0.0,1.0
2019-04-12,50.3,50.6,49.87,50.25,126776,41.6862636528667,41.9348894798222,41.3298999675639,41.6448260150408,152972.040216933,0.0,1.0
2019-04-15,51.0,51.29,50.37,50.37,140741,42.2663905824295,42.5067288818198,41.744276345823,41.744276345823,169822.662902847,0.0,1.0
2019-04-16,50.73,51.27,50.7,50.88,97268,42.0426273381696,42.4901538266894,42.017764755474,42.1669402516473,117366.728780058,0.0,1.0
2019-04-17,50.25,51.02,49.8,51.02,84521,41.6448260150408,42.2829656375598,41.2718872746076,42.2829656375598,101985.784463742,0.0,1.0
2019-04-18,50.02,50.24,49.27,49.85,77008,41.6614010701712,41.8446379401319,41.0367299225776,41.5198089433833,92458.2481878633,0.25,1.0
2019-04-22,49.45,49.83,49.16,49.73,69343,41.1866509980001,41.5031510461141,40.9451114875973,41.4198615597683,83255.4059849756,0.0,1.0
2019-04-23,50.04,50.15,49.07,49.45,121688,41.6780589674403,41.7696774024207,40.870150949886,41.1866509980001,146102.473840182,0.0,1.0
2019-04-24,50.39,50.68,49.83,49.97,95875,41.9695721696506,42.2111116800535,41.5031510461141,41.6197563269983,115110.567019159,0.0,1.0
2019-04-25,49.41,50.21,49.4,50.21,119405,41.1533352034618,41.8196510942282,41.1450062548272,41.8196510942282,143361.431602844,0.0,1.0
2019-04-26,48.66,49.485,48.31,49.32,141427,40.5286640558682,41.2158023182211,40.2371508536579,41.0783746657505,169801.743539177,0.0,1.0
2019-04-29,47.94,48.62,46.89,48.62,148746,39.9289797541784,40.4953482613299,39.0544401475475,40.4953482613299,178589.167163826,0.0,1.0
2019-04-30,47.82,48.02,47.5,47.85,99613,39.8290323705635,39.9956113432551,39.5625060142569,39.8540192164672,119598.528422211,0.0,1.0
2019-05-01,48.11,48.97,47.95,48.15,76928,40.0705718809663,40.7868614635402,39.937308702813,40.1038876755046,92362.1976495423,0.0,1.0
2019-05-02,47.49,48.3,46.34,47.95,82046,39.5541770656223,40.2288219050233,38.5963479726456,39.937308702813,98507.0308386329,0.0,1.0
2019-05-03,48.82,48.85,47.59,47.69,82996,40.6619272340215,40.6869140799253,39.6374665519681,39.7207560383139,99647.6309811956,0.0,1.0
2019-05-06,48.62,48.87,48.18,48.18,70396,40.4953482613299,40.7035719771944,40.1288745214084,40.1288745214084,84519.6711956268,0.0,1.0
2019-05-07,48.02,49.75,47.71,48.1,70408,39.9956113432551,41.4365194570375,39.7374139355831,40.0622429323317,84534.0787763749,0.0,1.0
2019-05-08,48.14,48.63,47.89,48.02,69424,40.0955587268701,40.5036772099645,39.8873350110055,39.9956113432551,83352.6571550256,0.0,1.0
2019-05-09,48.13,48.27,47.71,47.77,30096,40.0872297782355,40.2038350591196,39.7374139355831,39.7873876273906,36134.212516387,0.0,1.0
2019-05-10,48.56,48.65,47.17,47.77,90259,40.4453745695224,40.5203351072337,39.2876507093158,39.7873876273906,108367.81922902,0.0,1.0
2019-05-13,47.64,47.98,47.07,47.76,67196,39.679111295141,39.9622955487168,39.20436122297,39.779058678756,80677.649662784,0.0,1.0
2019-05-14,48.92,49.49,47.52,47.75,93934,40.7452167203673,41.2199667925384,39.5791639115261,39.7707297301214,112780.140833144,0.0,1.0
2019-05-15,48.91,49.24,48.53,48.54,94827,40.7368877717327,41.0117430766739,40.4203877236187,40.4287166722533,113852.304967153,0.0,1.0
2019-05-16,50.87,50.92,48.97,48.97,106397,42.3693617041105,42.4110064472834,40.7868614635402,40.7868614635402,127743.614071838,0.0,1.0
2019-05-17,49.39,50.0,48.41,49.68,307588,41.1366773061926,41.644743172902,40.3204403400037,41.3782168165954,369299.912263771,0.0,1.0
2019-05-20,48.19,49.15,48.07,49.15,98510,40.137203470043,40.9367825389627,40.037256086428,40.9367825389627,118274.231625109,0.0,1.0
2019-05-21,48.63,49.2,48.3,48.51,75084,40.5036772099645,40.9784272821356,40.2288219050233,40.4037298263495,90148.2327412415,0.0,1.0
2019-05-22,48.49,49.38,48.22,48.41,101573,40.3870719290804,41.128348357558,40.1621903159467,40.3204403400037,121951.766611077,0.0,1.0
2019-05-23,47.76,48.21,47.3,48.21,133277,39.779058678756,40.1538613673121,39.3959270415653,40.1538613673121,160016.594947718,0.0,1.0
2019-05-24,47.35,48.3,47.3,48.06,88305,39.4375717847382,40.2288219050233,39.3959270415653,40.0289271377934,106021.784830528,0.0,1.0
2019-05-28,47.39,47.62,46.97,47.35,124428,39.4708875792765,39.6624533978719,39.1210717366242,39.4375717847382,149392.204777678,0.0,1.0
2019-05-29,46.99,47.49,46.66,47.39,71729,39.1377296338933,39.5541770656223,38.8628743289522,39.4708875792765,86120.1132904016,0.0,1.0
2019-05-30,46.62,47.52,46.45,47.0,41254,38.8295585344138,39.5791639115261,38.687966407626,39.1460585825279,49530.8613487185,0.0,1.0
2019-05-31,45.93,46.46,45.33,46.21,91019,38.2548610786278,38.6962953562605,37.755124160553,38.488071640396,109280.29934307,0.0,1.0
2019-06-03,46.37,46.48,45.72,46.07,78494,38.6213348185493,38.7129532535297,38.0799531573016,38.3714663595119,94242.3869371772,0.0,1.0
2019-06-04,46.38,47.04,46.23,46.83,58461,38.6296637671839,39.1793743770662,38.5047295376652,39.00446645574,70190.1315098519,0.0,1.0
2019-06-05,46.06,46.54,45.33,46.39,78623,38.3631374108773,38.7629269453372,37.755124160553,38.6379927158185,94397.26843022,0.0,1.0
2019-06-06,44.61,46.04,44.04,46.04,122572,37.1554398588632,38.3464795136082,36.6806897866921,38.3464795136082,147163.832288629,0.0,1.0
2019-06-07,45.1,45.32,44.74,44.91,78351,37.5635583419576,37.7467952119184,37.2637161911127,37.4053083179006,94070.6965999283,0.0,1.0
2019-06-10,43.83,45.22,43.305,45.11,98473,36.5057818653659,37.6635057255726,36.0685120620504,37.5718872905922,118229.808251136,0.0,1.0
2019-06-11,41.31,42.67,40.53,42.0,358267,34.4068868094516,35.5396238237546,33.7572288159544,34.9815842652377,430146.727658442,0.0,1.0
2019-06-12,42.01,42.34,41.01,41.25,177144,34.9899132138723,35.2647685188134,34.1570183504142,34.3569131176442,212684.707004348,0.0,1.0
2019-06-13,42.37,42.92,42.08,42.08,109763,35.2897553647172,35.7478475396191,35.0482158543143,35.0482158543143,131784.940471697,0.0,1.0
2019-06-14,41.17,42.44,41.13,42.29,99089,34.2902815285675,35.3480580051592,34.2569657340292,35.2231237756405,118969.397396208,0.0,1.0
2019-06-17,41.31,41.61,41.01,41.06,87468,34.4068868094516,34.6567552684891,34.1570183504142,34.1986630935871,105016.856073344,0.0,1.0
2019-06-18,41.64,42.2,41.34,41.52,101739,34.6817421143928,35.1481632379293,34.4318736553554,34.5817947307778,122151.071478093,0.0,1.0
2019-06-19,41.13,41.63,40.79,41.52,46350,34.2569657340292,34.6734131657582,33.9737814804535,34.5817947307778,55649.2806397707,0.0,1.0
2019-06-20,40.65,41.54,40.59,41.44,112251,33.8571761995693,34.598452628047,33.8072025077619,34.5151631417012,134772.112213482,0.0,1.0
2019-06-21,40.09,40.62,39.95,40.42,162490,33.3907550760328,33.8321893536656,33.2741497951487,33.665610380974,195090.649647386,0.0,1.0
2019-06-24,39.55,40.47,39.17,40.11,146961,32.9409918497655,33.7072551241469,32.6244918016514,33.407412973302,176446.039527537,0.0,1.0
2019-06-25,38.69,39.53,38.66,39.5,118393,32.2247022671916,32.9243339524963,32.1997154212878,32.8993471065926,142146.392293082,0.0,1.0
2019-06-26,38.4,38.91,38.3,38.74,96668,31.9831627567887,32.4079391371523,31.8998732704429,32.2663470103645,116062.667980267,0.0,1.0
2019-06-27,39.09,39.1,38.41,38.41,68208,32.5578602125748,32.5661891612094,31.9914917054233,31.9914917054233,81892.6889725454,0.0,1.0
2019-06-28,40.56,40.83,39.06,39.06,693119,33.7822156618581,34.0070972749918,32.5328733666711,32.5328733666711,832180.663382034,0.0,1.0
2019-07-01,41.08,41.6,40.84,40.86,222546,34.2153209908563,34.6484263198545,34.0154262236264,34.0320841208955,267195.788765014,0.0,1.0
2019-07-02,40.91,41.13,40.42,41.09,148124,34.0737288640684,34.2569657340292,33.665610380974,34.2236499394909,177842.37422838,0.0,1.0
2019-07-03,40.37,40.93,40.25,40.93,42786,33.6239656378011,34.0903867613376,33.5240182541861,34.0903867613376,51370.229157567,0.0,1.0
2019-07-05,41.2,41.3,40.12,40.27,240696,34.3152683744713,34.3985578608171,33.4157419219366,33.5406761514553,288987.254646607,0.0,1.0
2019-07-08,40.53,41.68,40.51,41.18,108430,33.7572288159544,34.7150579089311,33.7405709186852,34.2986104772021,130184.498376922,0.0,1.0
2019-07-09,39.84,40.59,39.41,40.4,69315,33.1825313601683,33.8072025077619,32.8243865688814,33.6489524837048,83221.7882965633,0.0,1.0
2019-07-10,40.37,40.42,39.58,39.98,112775,33.6239656378011,33.665610380974,32.9659786956692,33.2991366410524,135401.243239485,0.0,1.0
2019-07-11,40.91,43.99,40.35,40.72,107768,34.0737288640684,36.6390450435192,33.6073077405319,33.9154788400114,129389.680172315,0.0,1.0
2019-07-12,41.13,41.61,40.66,40.74,124840,34.2569657340292,34.6567552684891,33.8655051482039,33.9321367372806,149886.865050032,0.0,1.0
2019-07-15,41.44,41.45,40.78,41.2,77123,34.5151631417012,34.5234920903358,33.9654525318189,34.3152683744713,92596.3208366998,0.0,1.0
2019-07-16,40.65,41.77,40.56,41.44,112092,33.8571761995693,34.7900184466423,33.7822156618581,34.5151631417012,134581.211768569,0.0,1.0
2019-07-17,40.8,40.98,40.45,40.49,101309,33.982110429088,34.1320315045105,33.6905972268777,33.7239130214161,121634.799834618,0.0,1.0
2019-07-18,40.92,41.17,40.41,40.68,94510,34.082057812703,34.2902815285675,33.6572814323394,33.8821630454731,113471.704709056,0.0,1.0
2019-07-19,40.88,41.5,40.81,40.81,113231,34.0487420181647,34.5651368335087,33.9904393777226,33.9904393777226,135948.731307915,0.0,1.0
2019-07-22,40.63,40.79,40.0,40.77,145107,34.0487420181647,34.1828251764937,33.5207895822443,34.1660647817025,173154.632463505,0.25,1.0
2019-07-23,40.94,41.17,40.07,40.74,103694,34.3085281374271,34.501272677525,33.5794509640133,34.1409241895159,123736.942109413,0.0,1.0
2019-07-24,42.05,42.42,40.59,40.71,94209,35.2387300483344,35.5487973519701,34.0152212285824,34.1157835973292,112418.592967633,0.0,1.0
2019-07-25,41.17,42.36,41.05,42.18,198038,34.501272677525,35.4985161675968,34.4007103087783,35.3476726144767,236316.629134415,0.0,1.0
2019-07-26,41.34,41.45,40.67,41.25,73160,34.6437360332495,34.7359182046007,34.0822628077469,34.5683142566895,87301.0462005969,0.0,1.0
2019-07-29,41.3,41.57,41.1,41.28,63053,34.6102152436673,34.8364805733474,34.4426112957561,34.5934548488762,75240.4711056073,0.0,1.0
2019-07-30,41.38,41.54,41.05,41.25,195281,34.6772568228318,34.8113399811607,34.4007103087783,34.5683142566895,233026.730496156,0.0,1.0
2019-07-31,41.15,41.98,41.01,41.45,125041,34.4845122827339,35.1800686665654,34.367189519196,34.7359182046007,149210.089091974,0.0,1.0
2019-08-01,40.62,41.42,40.39,41.12,58461,34.0403618207691,34.710777612414,33.8476172806712,34.4593716905472,69760.8865764502,0.0,1.0
2019-08-02,39.21,40.44,38.89,40.44,250529,32.858753987995,33.889518267649,32.5905876713371,33.889518267649,298953.578507236,0.0,1.0
2019-08-05,38.36,38.83,38.0,38.76,100841,32.1464372093723,32.5403064869637,31.8447501031321,32.4816451051948,120332.487697026,0.0,1.0
2019-08-06,38.04,38.98,37.49,38.42,63953,31.8782708927144,32.6660094478971,31.4173600359585,32.1967183937457,76314.4314880641,0.0,1.0
2019-08-07,38.05,38.42,37.41,37.72,65369,31.8866510901099,32.1967183937457,31.350318456794,31.6101045760564,78004.1291564629,0.0,1.0
2019-08-08,39.4,39.83,38.05,38.3,149717,33.0179777385107,33.3783262265198,31.8866510901099,32.0961560249989,178655.696200311,0.0,1.0
2019-08-09,39.38,39.75,38.85,39.31,79243,33.0012173437196,33.3112846473553,32.5570668817548,32.9425559619506,94559.8250966907,0.0,1.0
2019-08-12,39.06,39.72,38.85,39.14,54952,32.7330510270616,33.2861440551686,32.5570668817548,32.8000926062261,65573.6343741826,0.0,1.0
2019-08-13,39.22,39.84,38.78,38.9,44207,32.8671341853906,33.3867064239154,32.4984054999859,32.5989678687326,52751.7406969626,0.0,1.0
2019-08-14,39.16,39.39,38.84,39.12,99299,32.8168530010172,33.0095975411151,32.5486866843593,32.783332211435,118492.435575083,0.0,1.0
2019-08-15,39.33,39.69,39.01,39.39,90380,32.9593163567417,33.2610034629819,32.6911500400838,33.0095975411151,107849.488184937,0.0,1.0
2019-08-16,39.79,40.36,39.45,39.45,122813,33.3448054369376,33.8224766884845,33.0598787254885,33.0598787254885,146551.440500737,0.0,1.0
2019-08-19,39.3,40.41,39.2,40.1,130485,32.9341757645551,33.8643776754623,32.8503737905995,33.6045915561999,155706.356116524,0.0,1.0
2019-08-20,39.04,39.2,38.74,39.2,40986,32.7162906322705,32.8503737905995,32.4648847104036,32.8503737905995,48908.1558170812,0.0,1.0
2019-08-21,39.24,39.38,38.79,39.31,75608,32.8838945801817,33.0012173437196,32.5067856973814,32.9425559619506,90222.2184408793,0.0,1.0
2019-08-22,39.24,39.71,38.92,39.34,102707,32.8838945801817,33.2777638577731,32.6157282635237,32.9676965541373,122559.165556653,0.0,1.0
2019-08-23,38.6,39.35,38.31,39.14,90862,32.3475619468658,32.9760767515329,32.1045362223945,32.8000926062261,108424.653634208,0.0,1.0
2019-08-26,39.7,39.89,38.7,38.88,143661,33.2693836603775,33.4286074108932,32.4313639208214,32.5822074739415,171429.136115691,0.0,1.0
2019-08-27,38.68,39.99,38.34,39.87,67018,32.4146035260303,33.5124093848488,32.1296768145812,33.411847016102,79971.8632349863,0.0,1.0
2019-08-28,39.26,39.31,38.6,38.6,38350,32.9006549749728,32.9425559619506,32.3475619468658,32.3475619468658,45762.6451857968,0.0,1.0
2019-08-29,39.47,39.96,39.4,39.65,64579,33.0766391202796,33.4872687926621,33.0179777385107,33.2274826733997,77061.4305985285,0.0,1.0
2019-08-30,41.31,42.26,39.65,39.65,99010,34.6185954410628,35.4147141936411,33.2274826733997,33.2274826733997,118147.574963383,0.0,1.0
2019-09-03,41.34,41.65,40.97,41.03,92042,34.6437360332495,34.9035221525119,34.3336687296138,34.3839499139871,109832.73502454,0.0,1.0
2019-09-04,41.75,41.91,41.02,41.69,53234,34.9873241264675,35.1214072847965,34.3755697165916,34.9370429420942,63523.5633330041,0.0,1.0
2019-09-05,42.36,42.93,41.93,42.43,71544,35.4985161675968,35.9761874191437,35.1381676795876,35.5571775493657,85372.69066943,0.0,1.0
2019-09-06,42.06,42.6,41.64,42.47,100848,35.2471102457299,35.6996409050902,34.8951419551164,35.5906983389479,120340.840722223,0.0,1.0
2019-09-09,41.54,42.4,41.35,42.31,150974,34.8113399811607,35.532036957179,34.6521162306451,35.4566151806189,180155.660867809,0.0,1.0
2019-09-10,42.31,42.81,41.02,41.61,166001,35.4566151806189,35.875625050397,34.3755697165916,34.8700013629297,198087.219386896,0.0,1.0
2019-09-11,43.73,43.78,42.01,42.3,112986,36.6466032107886,36.6885041977664,35.2052092587521,35.4482349832234,134824.986413623,0.0,1.0
2019-09-12,43.09,43.62,42.84,43.62,170008,36.1102705774727,36.5544210394375,35.9007656425837,36.5544210394375,202868.729667456,0.0,1.0
2019-09-13,43.2,43.47,42.52,43.22,150010,36.2024527488239,36.428718078504,35.6325993259257,36.219213143615,179005.329969266,0.0,1.0
2019-09-16,42.53,43.46,42.4,43.12,107908,35.6409795233213,36.4203378811085,35.532036957179,36.1354111696594,128765.463277939,0.0,1.0
2019-09-17,41.4,42.39,41.23,42.37,62744,34.6940172176229,35.5236567597834,34.5515538618983,35.5068963649923,74871.7447076305,0.0,1.0
2019-09-18,40.4,41.15,39.47,41.15,116976,33.8559974780668,34.4845122827339,33.0766391202796,34.4845122827339,139586.210775848,0.0,1.0
2019-09-19,39.76,40.64,39.41,40.42,95820,33.3196648447509,34.0571222155602,33.0263579359062,33.8727578728579,114340.982052231,0.0,1.0
2019-09-20,38.8,39.95,38.6,39.7,227995,32.515165894777,33.4788885952665,32.3475619468658,33.2693836603775,272063.997109146,0.0,1.0
2019-09-23,39.33,39.33,38.28,38.7,201235,32.9593163567417,32.9593163567417,32.0793956302078,32.4313639208214,240131.575070765,0.0,1.0
2019-09-24,39.2,39.58,38.51,39.48,108060,32.8503737905995,33.1688212916308,32.2721401703057,33.0850193176752,128946.843253643,0.0,1.0
2019-09-25,39.36,39.46,38.6,39.2,70839,32.9844569489284,33.068258922884,32.3475619468658,32.8503737905995,84531.4217031724,0.0,1.0
2019-09-26,39.38,39.56,38.73,39.38,66409,33.0012173437196,33.1520608968397,32.4565045130081,33.0012173437196,79245.1500428572,0.0,1.0
2019-09-27,39.33,39.89,39.21,39.32,129267,32.9593163567417,33.4286074108932,32.858753987995,32.9509361593462,154252.929732266,0.0,1.0
2019-09-30,39.29,39.76,39.23,39.23,90151,32.9257955671595,33.3196648447509,32.8755143827861,32.8755143827861,107576.224932067,0.0,1.0
2019-10-01,37.98,39.84,37.73,39.5,105500,31.827989708341,33.3867064239154,31.618484773452,33.1017797124663,125892.02261021,0.0,1.0
2019-10-02,37.69,37.77,37.03,37.77,101854,31.5849639838697,31.6520055630342,31.0318709557627,31.6520055630342,121541.289771946,0.0,1.0
2019-10-03,37.69,38.04,37.22,37.5,99063,31.5849639838697,31.8782708927144,31.1910947062784,31.4257402333541,118210.819297017,0.0,1.0
2019-10-04,38.23,38.38,37.01,37.72,142470,32.03749464323,32.1631976041634,31.0151105609716,31.6101045760564,170007.928542907,0.0,1.0
2019-10-07,38.61,38.79,38.02,38.14,132458,32.3559421442613,32.5067856973814,31.8615104979232,31.96207286667,158060.715932732,0.0,1.0
2019-10-08,38.01,38.4,37.6,38.38,96060,31.8531303005277,32.1799579989546,31.5095422073097,32.1631976041634,114627.371487552,0.0,1.0
2019-10-09,38.08,38.29,37.6,38.24,85207,31.9117916822966,32.0877758276034,31.5095422073097,32.0458748406256,101676.602564438,0.0,1.0
2019-10-10,37.54,38.65,37.48,38.31,104491,31.4592610229363,32.3894629338436,31.4089798385629,32.1045362223945,124687.993692545,0.0,1.0
2019-10-11,37.92,38.63,37.84,38.02,66550,31.7777085239676,32.3727025390525,31.7106669448031,31.8615104979232,79413.4038361089,0.0,1.0
2019-10-14,38.13,38.23,37.27,37.88,68933,31.9536926692744,32.03749464323,31.2329956932562,31.7441877343854,82257.0122709916,0.0,1.0
2019-10-15,38.73,38.97,38.03,38.1,85987,32.4565045130081,32.6576292505015,31.8698906953188,31.9285520770877,102607.368229233,0.0,1.0
2019-10-16,37.95,38.85,37.74,38.64,86192,31.8028491161543,32.5570668817548,31.6268649708475,32.381082736448,102851.992538571,0.0,1.0
2019-10-17,38.57,38.74,38.03,38.09,74652,32.3224213546791,32.4648847104036,31.8698906953188,31.9201718796922,89081.4338568474,0.0,1.0
2019-10-18,39.09,39.72,38.34,38.34,124863,32.7581916192483,33.2861440551686,32.1296768145812,32.1296768145812,148997.683594111,0.0,1.0
2019-10-21,39.38,39.83,39.21,39.58,103960,33.0012173437196,33.3783262265198,32.858753987995,33.1688212916308,124054.357066895,0.0,1.0
2019-10-22,38.82,39.06,37.95,38.98,102425,32.7414312244572,32.9438512011153,32.0076588090713,32.8763778755626,121440.583117512,0.25,1.0
2019-10-23,39.52,39.92,38.71,39.0,80208,33.3318228230435,33.6691894508071,32.6486554018222,32.8932462069508,95098.9142366552,0.0,1.0
2019-10-24,39.71,39.73,38.71,39.54,100316,33.4920719712312,33.5089403026193,32.6486554018222,33.3486911544316,118940.039404602,0.0,1.0
2019-10-25,39.54,39.92,39.4,39.6,67899,33.3486911544316,33.6691894508071,33.2306128347144,33.3992961485962,80504.7024954452,0.0,1.0
2019-10-28,39.05,39.67,38.8,39.51,83763,32.9354170354212,33.4583353084548,32.724562893069,33.3233886573494,99313.9132406364,0.0,1.0
2019-10-29,38.59,39.1,38.42,39.02,96004,32.5474454134931,32.9775878638917,32.4040645966936,32.910114538339,113827.500528325,0.0,1.0
2019-10-30,38.33,38.58,37.92,38.58,79374,32.3281571054467,32.539011247799,31.9823563119891,32.539011247799,94110.0790272827,0.0,1.0
2019-10-31,37.85,38.13,37.41,38.08,157371,31.9233171521304,32.159473791565,31.5522138615905,32.1173029630945,186587.512870745,0.0,1.0
2019-11-01,40.08,40.18,37.95,37.99,208000,33.8041361019125,33.8884777588534,32.0076588090713,32.0413954718477,246615.975479058,0.0,1.0
2019-11-04,40.78,40.99,40.07,40.1,143954,34.3945277004988,34.5716451800747,33.7957019362184,33.8210044333007,170679.596798617,0.0,1.0
2019-11-05,41.36,41.5,40.81,41.03,84736,34.883709310756,35.0017876304733,34.4198301975811,34.605381842851,100467.554318238,0.0,1.0
2019-11-06,40.84,41.33,40.49,41.3,115695,34.4451326946633,34.8584068136737,34.1499368953702,34.8331043165915,137174.208091585,0.0,1.0
2019-11-07,41.33,41.55,41.0,41.1,141487,34.8584068136737,35.0439584589437,34.5800793457688,34.6644210027097,167754.589050988,0.0,1.0
2019-11-08,40.8,41.12,40.26,41.12,184880,34.411396031887,34.6812893340978,33.9559510844061,34.6812893340978,219203.661281578,0.0,1.0
2019-11-11,40.36,40.6,39.89,40.41,61292,34.040292741347,34.2427127180052,33.6438869537248,34.0824635698175,72671.0883128002,0.0,1.0
2019-11-12,40.78,41.2,40.2,40.28,95254,34.3945277004988,34.7487626596506,33.9053460902416,33.9728194157943,112938.260232126,0.0,1.0
2019-11-13,41.18,41.25,40.06,40.4,126589,34.7318943282624,34.790933488121,33.7872677705243,34.0740294041234,150090.7198073,0.0,1.0
2019-11-14,40.81,41.26,40.7,40.93,106479,34.4198301975811,34.7993676538151,34.3270543749461,34.5210401859101,126247.223331897,0.0,1.0
2019-11-15,40.21,41.16,40.07,41.03,69868,33.9137802559357,34.7150259968742,33.7957019362184,34.605381842851,82839.2546863982,0.0,1.0
2019-11-18,39.35,40.37,39.11,40.14,78259,33.1884420062439,34.0487269070411,32.9860220295858,33.854741096077,92788.0751202675,0.0,1.0
2019-11-19,38.29,39.58,38.0,39.45,256787,32.2944204426704,33.382427817208,32.0498296375418,33.2727836631848,304460.463919908,0.0,1.0
2019-11-20,37.06,38.32,37.05,38.17,182311,31.2570180622973,32.3197229397527,31.2485838966032,32.1932104543413,216157.716853667,0.0,1.0
2019-11-21,36.89,37.32,36.43,37.12,92239,31.1136372454978,31.4763063703437,30.7256656235697,31.3076230564619,109363.514241408,0.0,1.0
2019-11-22,36.49,37.05,36.29,37.05,156808,30.7762706177342,31.2485838966032,30.6075873038524,31.2485838966032,185919.989821732,0.0,1.0
2019-11-25,36.46,36.87,36.29,36.66,299052,30.7509681206519,31.0967689141096,30.6075873038524,30.9196514345337,354572.118745016,0.0,1.0
2019-11-26,36.48,36.96,36.25,36.43,181380,30.7678364520401,31.1726764053564,30.573850641076,30.7256656235697,215053.873232652,0.0,1.0
2019-11-27,36.44,36.99,36.37,36.38,99450,30.7340997892638,31.1979789024387,30.6750606294051,30.6834947950992,117913.263275925,0.0,1.0
2019-11-29,36.64,36.91,36.01,36.33,113417,30.9027831031456,31.130505576886,30.3714306644179,30.6413239666288,134473.288898598,0.0,1.0
2019-12-02,36.1,36.81,36.02,36.68,127491,30.4473381556647,31.0461639199451,30.379864830112,30.9365197659219,151160.179470195,0.0,1.0
2019-12-03,35.69,36.14,35.15,35.91,121685,30.101537362207,30.4810748184411,29.6460924147261,30.287089007477,144276.27392389,0.0,1.0
2019-12-04,34.9,36.03,34.69,35.69,185901,29.4352382723739,30.3882989958061,29.258120792798,30.101537362207,220414.213738137,0.0,1.0
2019-12-05,34.78,36.08,34.54,35.19,79140,29.3340282840448,30.4304698242765,29.1316083073867,29.6798290775025,93832.6360548687,0.0,1.0
2019-12-06,35.0,35.23,34.58,35.05,220599,29.5195799293148,29.7135657402789,29.165344970163,29.5617507577852,261554.026801465,0.0,1.0
2019-12-09,34.55,35.28,34.43,35.1,123276,29.1400424730808,29.7557365687493,29.0388324847517,29.6039215862557,146162.649005559,0.0,1.0
2019-12-10,34.1,34.67,33.92,34.58,124998,28.7605050168467,29.2412524614098,28.6086900343531,29.165344970163,148204.344725631,0.0,1.0
2019-12-11,35.84,36.23,32.43,32.43,336412,30.2280498476184,30.5569823096879,27.3519993459337,27.3519993459337,398868.142032985,0.0,1.0
2019-12-12,36.61,36.73,35.11,35.58,231625,30.8774806060633,30.9786905943924,29.6123557519498,30.008761539572,274627.044809312,0.0,1.0
2019-12-13,36.26,36.3,35.52,36.3,265048,30.5822848067701,30.6160214695465,29.9581565454075,30.6160214695465,314255.149369103,0.0,1.0
2019-12-16,37.62,38.31,36.52,36.52,322355,31.7293313411664,32.3112887740586,30.8015731148165,30.8015731148165,382201.407574768,0.0,1.0
2019-12-17,38.05,38.87,37.61,37.71,307621,32.0920004660122,32.7836020529276,31.7208971754723,31.8052388324132,364731.985542517,0.0,1.0
2019-12-18,40.44,41.15,39.15,39.58,373245,34.1077660668997,34.7065918311801,33.0197586923621,33.382427817208,442539.32580616,0.0,1.0
2019-12-19,40.95,41.14,39.92,40.22,197418,34.5379085172983,34.698157665486,33.6691894508071,33.9222144216298,234069.387726561,0.0,1.0
2019-12-20,40.9,41.19,40.61,41.12,253230,34.4957376888279,34.7403284939565,34.2511468836993,34.6812893340978,300243.093608471,0.0,1.0
2019-12-23,40.15,40.92,39.92,40.77,128308,33.8631752617711,34.512606020216,33.6691894508071,34.3860935348047,152128.858566188,0.0,1.0
2019-12-24,40.47,40.62,39.95,40.04,49170,34.133068563982,34.2595810493933,33.6944919478893,33.7703994391361,58298.5938187755,0.0,1.0
2019-12-26,40.69,41.36,40.42,40.42,156224,34.318620209252,34.883709310756,34.0908977355116,34.0908977355116,185227.568044425,0.0,1.0
2019-12-27,39.67,40.74,39.52,40.69,114763,33.4583353084548,34.3607910377224,33.3318228230435,34.318620209252,136069.178816842,0.0,1.0
2019-12-30,39.95,40.66,39.33,39.57,119397,33.6944919478893,34.2933177121697,33.1715736748557,33.3739936515139,141563.498193621,0.0,1.0
2019-12-31,40.14,40.61,39.53,39.74,112063,33.854741096077,34.2511468836993,33.3402569887375,33.5173744683134,132867.913750528,0.0,1.0
2020-01-02,39.64,40.32,39.11,40.32,128687,33.4330328113725,34.0065560785707,32.9860220295858,34.0065560785707,152578.2213292,0.0,1.0
2020-01-03,40.18,40.22,39.19,39.19,77108,33.8884777588534,33.9222144216298,33.0534953551385,33.0534953551385,91423.3876790347,0.0,1.0
2020-01-06,39.84,40.39,39.73,39.95,109980,33.6017161252543,34.0655952384293,33.5089403026193,33.6944919478893,130398.197034552,0.0,1.0
2020-01-07,40.99,42.17,39.63,39.64,220742,34.5716451800747,35.5668767319773,33.4245986456784,33.4330328113725,261723.575284607,0.0,1.0
2020-01-08,41.15,41.53,40.84,40.99,105419,34.7065918311801,35.0270901275555,34.4451326946633,34.5716451800747,124990.430379937,0.0,1.0
2020-01-09,40.96,41.53,40.77,41.53,85547,34.5463426829924,35.0270901275555,34.3860935348047,35.0270901275555,101429.119491861,0.0,1.0
2020-01-10,41.33,41.36,40.54,40.98,103209,34.8584068136737,34.883709310756,34.1921077238406,34.5632110143806,122370.135640472,0.0,1.0
2020-01-13,41.8,41.85,41.09,41.17,128418,35.254812601296,35.2969834297664,34.6559868370156,34.7234601625683,152259.280476296,0.0,1.0
2020-01-14,42.1,42.22,41.37,41.83,116168,35.5078375721187,35.6090475604477,34.8921434764501,35.2801150983782,137735.022305054,0.0,1.0
2020-01-15,42.09,42.54,41.81,42.15,131168,35.4994034064246,35.8789408626586,35.2632467669901,35.5500084005891,155519.828229024,0.0,1.0
2020-01-16,43.11,43.31,42.33,42.42,103765,36.3596883072217,36.5283716211035,35.7018233830827,35.7777308743295,123029.359113387,0.0,1.0
2020-01-17,43.37,43.96,42.96,43.31,187895,36.5789766152681,37.0765923912194,36.2331758218104,36.5283716211035,222778.407272296,0.0,1.0
2020-01-21,42.79,43.37,42.6,43.37,103532,36.0897950050109,36.5789766152681,35.9295458568232,36.5789766152681,122753.101794701,0.0,1.0
2020-01-22,42.3,42.5,41.72,42.45,86207,35.8873750283527,36.0570552885341,35.3953022738268,36.0146352234887,101611.112462783,0.25,1.0
2020-01-23,42.12,42.54,41.55,42.05,102384,35.7346627941895,36.0909913405703,35.2510740526727,35.675274703126,120678.739990831,0.0,1.0
2020-01-24,41.67,42.36,41.6,41.99,70933,35.3528822087815,35.9382791064071,35.293494117718,35.6243706250716,83607.8397383339,0.0,1.0
2020-01-27,41.44,41.88,40.47,40.89,203222,35.157749909573,35.5310464819719,34.3348006476935,34.6911291940743,239535.229121899,0.0,1.0
2020-01-28,42.36,42.49,41.45,41.58,226953,35.9382791064071,36.048571275525,35.166233922582,35.2765260916999,267506.66195049,0.0,1.0
2020-01-29,43.39,43.42,42.47,42.47,190225,36.812132446341,36.8375844853682,36.0316032495069,36.0316032495069,224215.827812507,0.0,1.0
2020-01-30,43.36,43.6552,42.945,43.2,159864,36.7866804073138,37.0371284713415,36.4345938674375,36.6509361991687,188429.696924267,0.0,1.0
2020-01-31,42.11,43.28,41.66,43.28,156354,35.7261787811804,36.7188083032413,35.3443981957724,36.7188083032413,184292.503833864,0.0,1.0
2020-02-03,42.56,42.78,41.85,42.37,92397,36.1079593665885,36.2946076527879,35.5055944429447,35.9467631194162,108907.188026769,0.0,1.0
2020-02-04,43.0,43.19,42.67,43.13,129732,36.4812559389874,36.6424521861597,36.2012835096882,36.5915481081053,152913.485471269,0.0,1.0
2020-02-05,44.18,44.34,43.08,43.3,112041,37.4823694740573,37.6181136822023,36.5491280430599,36.7357763292594,132061.325083144,0.0,1.0
2020-02-06,44.27,44.4,43.9,44.18,137329,37.5587255911389,37.6690177602568,37.2448171098034,37.4823694740573,161867.974333888,0.0,1.0
2020-02-07,44.43,44.63,43.85,44.3,210157,37.694469799284,37.8641500594653,37.2023970447581,37.5841776301661,247709.426866043,0.0,1.0
2020-02-10,45.03,45.04,44.43,44.5,100815,38.203510579828,38.211994592837,37.694469799284,37.7538578903474,118829.379318796,0.0,1.0
2020-02-11,45.94,46.99,45.13,45.41,238439,38.975555763653,39.8663771296051,38.2883507099186,38.5259030741725,281045.066462276,0.0,1.0
2020-02-12,46.16,46.37,45.41,46.19,108414,39.1622040498525,39.3403683230429,38.5259030741725,39.1876560888797,127786.225556395,0.0,1.0
2020-02-13,45.76,46.24,45.2,46.16,91253,38.8228435294898,39.230076153925,38.3477388009821,39.1622040498525,107558.769538046,0.0,1.0
2020-02-14,46.74,47.0,45.65,45.83,88338,39.6542768043784,39.8748611426141,38.7295193863901,38.8822316205533,104122.895504278,0.0,1.0
2020-02-18,47.0,47.18,46.41,46.99,109569,39.8748611426141,40.0275733767773,39.3743043750792,39.8663771296051,129147.60960751,0.0,1.0
2020-02-19,47.36,47.63,46.75,47.06,74673,40.1802856109405,40.4093539621853,39.6627608173875,39.9257652206685,88016.1309514699,0.0,1.0
2020-02-20,46.85,47.73,46.42,47.26,90601,39.7476009474781,40.494194092276,39.3827883880883,40.0954454808499,106790.265294472,0.0,1.0
2020-02-21,46.0,46.77,45.8,46.73,103281,39.0264598417074,39.6797288434056,38.8567795815261,39.6457927913693,121736.022669489,0.0,1.0
2020-02-24,46.15,46.22,44.32,44.5,183845,39.1537200368434,39.2131081279069,37.6011456561842,37.7538578903474,216695.801625393,0.0,1.0
2020-02-25,43.75,46.54,43.27,46.3,190902,37.1175569146674,39.4845965441971,36.7103242902322,39.2809802319794,225013.799243334,0.0,1.0
2020-02-26,44.07,44.98,43.98,44.07,86445,37.3890453309575,38.1610905147826,37.3126892138759,37.3890453309575,101891.640085437,0.0,1.0
2020-02-27,41.48,43.5,41.33,43.14,160642,35.1916859616092,36.9054565894407,35.0644257664732,36.6000321211143,189346.715791598,0.0,1.0
2020-02-28,41.73,41.78,39.86,40.17,147080,35.4037862868359,35.4462063518812,33.8172758541404,34.0802802574215,173361.356050275,0.0,1.0
2020-03-02,42.39,42.73,41.39,41.75,86512,35.9637311454343,36.2521875877426,35.1153298445276,35.420754312854,101970.612147276,0.0,1.0
2020-03-03,41.01,42.91,39.75,42.16,121206,34.7929373501831,36.4048998219058,33.7239517110407,35.7685988462258,142863.995930307,0.0,1.0
2020-03-04,42.72,42.74,41.39,41.72,55308,36.2437035747335,36.2606716007517,35.1153298445276,35.3953022738268,65190.8477048451,0.0,1.0
2020-03-05,40.6,41.9,40.38,41.52,79318,34.4450928168114,35.54801450799,34.2584445306119,35.2256220136455,93491.1343431852,0.0,1.0
2020-03-06,40.99,41.09,39.63,39.63,102127,34.775969324165,34.8608094542556,33.6221435549319,33.6221435549319,120375.817305864,0.0,1.0
2020-03-09,36.65,38.99,34.96,38.5,137690,31.09390767823,33.0791667223516,29.6601094796977,32.6634500849073,162293.480517829,0.0,1.0
2020-03-10,37.55,39.66,36.7,38.25,172379,31.857468849046,33.6475955939591,31.1363277432753,32.4513497596806,203180.97086341,0.0,1.0
2020-03-11,35.4,36.51,34.62,36.5,94317,30.0334060520966,30.975131496103,29.3716530373894,30.9666474830939,111170.268007845,0.0,1.0
2020-03-12,31.77,34.1,29.91,32.51,220491,26.9537093298053,28.9304843609179,25.3756829101189,27.5815262924763,259889.983389184,0.0,1.0
2020-03-13,36.31,36.31,33.5,33.66,169547,30.8054512359217,30.8054512359217,28.4214435803739,28.557187788519,199842.927891324,0.0,1.0
2020-03-16,36.5,37.9,34.12,37.9,232588,30.9666474830939,32.1544093043633,28.947452386936,32.1544093043633,274148.565957448,0.0,1.0
2020-03-17,41.68,41.9,37.01,37.18,230536,35.3613662217906,35.54801450799,31.3993321465564,31.5435603677105,271729.899227673,0.0,1.0
2020-03-18,37.92,40.62,35.42,38.99,171741,32.1713773303814,34.4620608428295,30.0503740781147,33.0791667223516,202428.968244699,0.0,1.0
2020-03-19,42.14,42.6,38.2,38.2,131229,35.7516308202076,36.1418954186247,32.4089296946353,32.4089296946353,154677.980644014,0.0,1.0
2020-03-20,38.12,42.35,36.29,42.1,228467,32.3410575905628,35.929795093398,30.7884832099035,35.7176947681714,269291.194810567,0.0,1.0
2020-03-23,38.16,39.65,36.06,38.1,121089,32.374993642599,33.63911158095,30.593350910695,32.3240895645446,142726.089493961,0.0,1.0
2020-03-24,40.01,41.15,36.46,39.67,144403,33.9445360492764,34.91171353231,30.9327114310577,33.6560796069681,170206.009639161,0.0,1.0
2020-03-25,38.53,39.94,37.42,39.73,104364,32.6889021239345,33.8851479582129,31.7471766799281,33.7069836850225,123012.541221314,0.0,1.0
2020-03-26,37.2,39.77,36.23,38.84,144213,31.5605283937286,33.7409197370588,30.7375791318491,32.9519065272156,169982.059016034,0.0,1.0
2020-03-27,35.34,36.99,34.64,36.08,140648,29.9825019740422,31.3823641205382,29.3886210634075,30.6103189367131,165780.038113673,0.0,1.0
2020-03-30,35.24,35.51,34.5,35.4,146606,29.8976618439515,30.1267301951963,29.2698448812806,30.0334060520966,172802.658179947,0.0,1.0
2020-03-31,34.57,35.52,34.24,35.2,182186,29.329232972344,30.1352142082054,29.0492605430448,29.8637257919153,214740.359079246,0.0,1.0
2020-04-01,35.51,36.07,33.33,33.67,289671,30.1267301951963,30.6018349237041,28.2772153592198,28.565671801528,341431.583957297,0.0,1.0
2020-04-02,34.94,35.4,33.14,35.36,174797,29.6431414536795,30.0334060520966,28.1160191120475,29.9994700000603,206031.037214577,0.0,1.0
2020-04-03,35.28,35.48,33.52,34.94,110785,29.9315978959878,30.1012781561691,28.438411606392,29.6431414536795,130580.893595524,0.0,1.0
2020-04-06,36.22,36.7,34.55,36.4,125941,30.7290951188401,31.1363277432753,29.3122649463259,30.8818073530033,148445.081196136,0.0,1.0
2020-04-07,33.55,37.39,33.36,37.3,192558,28.4638636454192,31.7217246409009,28.302667398247,31.6453685238193,226965.705727012,0.0,1.0
2020-04-08,36.62,37.01,33.52,33.52,145187,31.0684556392027,31.3993321465564,28.438411606392,28.438411606392,171130.100631434,0.0,1.0
2020-04-09,37.89,38.26,35.21,37.14,193713,32.1459252913542,32.4598337726897,29.8722098049243,31.5096243156742,228327.089778127,0.0,1.0
2020-04-13,36.95,38.65,36.82,37.86,64167,31.348428068502,32.7907102800433,31.2381358993841,32.120473252327,75632.8401800243,0.0,1.0
2020-04-14,36.89,38.7,36.56,37.69,100213,31.2975239904476,32.8331303450887,31.0175515611484,31.9762450311729,118119.809449729,0.0,1.0
2020-04-15,34.38,36.76,34.11,34.87,209282,29.1680367251718,31.1872318213297,28.938968373927,29.5837533626161,246678.075312168,0.0,1.0
2020-04-16,33.81,34.7,32.8,34.61,363779,28.684447983655,29.4395251414619,27.8275626697392,29.3631690243803,428781.756476835,0.0,1.0
2020-04-17,37.61,37.7,34.25,34.72,304827,31.9083729271004,31.984729044182,29.0577445560539,29.4564931674801,359295.771557908,0.0,1.0
2020-04-20,38.25,39.15,36.25,36.92,129293,32.4513497596806,33.2149109304967,30.7545471578673,31.3229760294748,152396.041663096,0.0,1.0
2020-04-21,37.15,38.05,36.55,38.05,103945,31.73020865391,32.498908190613,31.2177422961079,32.498908190613,121699.696088325,0.25,1.0
2020-04-22,36.33,37.9,35.92,37.9,192943,31.0298379649138,32.3707916011625,30.6796526204158,32.3707916011625,225899.316584442,0.0,1.0
2020-04-23,35.85,37.05,35.48,36.81,153438,30.6198648786722,31.6447975942763,30.3038439580276,31.4398110511555,179646.524300356,0.0,1.0
2020-04-24,35.62,36.01,35.18,35.73,335150,30.4234194415147,30.7565225740861,30.0476107791266,30.5173716071118,392396.489912958,0.0,1.0
2020-04-27,36.47,36.74,35.52,35.6,503134,31.149413448401,31.3800233094119,30.3380083818811,30.406337229588,589073.595571731,0.0,1.0
2020-04-28,37.89,38.84,37.19,37.19,491719,32.3622504951992,33.1736555617191,31.7643730777634,31.7643730777634,575708.815824285,0.0,1.0
2020-04-29,38.73,39.86,38.32,38.83,249039,33.079703396122,34.0448483699825,32.7295180516239,33.1651144557557,291576.993738424,0.0,1.0
2020-04-30,37.54,38.69,37.45,38.12,173041,32.0633117864813,33.0455389722685,31.986441832811,32.5586959323566,202597.88456222,0.0,1.0
2020-05-01,36.7,37.72,36.14,37.5,149214,31.3458588855584,32.2170516938219,30.8675569516099,32.0291473626278,174701.028929948,0.0,1.0
2020-05-04,35.87,36.58,34.67,36.09,110064,30.6369470905989,31.243365613998,29.6120143749948,30.824851421793,128863.873685752,0.0,1.0
2020-05-05,36.06,36.99,35.81,35.9,272085,30.7992281039029,31.5935509584961,30.5857004548187,30.662570408489,318559.447882939,0.0,1.0
2020-05-06,34.8,36.25,34.67,35.87,97491,29.7230487525186,30.9615091172069,29.6120143749948,30.6369470905989,114143.297622271,0.0,1.0
2020-05-07,35.41,35.7,34.3,35.41,93007,30.244056216284,30.4917482892217,29.2959934543502,30.244056216284,108893.392025464,0.0,1.0
2020-05-08,35.79,35.99,35.27,35.8,150999,30.568618242892,30.7394403621593,30.1244807327969,30.5771593488554,176790.922215028,0.0,1.0
2020-05-11,34.62,35.88,34.6,35.38,156591,29.569308845178,30.6454881965623,29.5522266332513,30.2184328983939,183338.083699716,0.0,1.0
2020-05-12,34.6,35.25,34.25,34.78,152530,29.5522266332513,30.1073985208702,29.2532879245334,29.7059665405919,178583.430125088,0.0,1.0
2020-05-13,33.51,34.68,33.2,34.33,108508,28.6212460832442,29.6205554809582,28.3564717983798,29.3216167722404,127042.095561615,0.0,1.0
2020-05-14,32.86,33.63,32.4,33.06,213271,28.0660741956253,28.7237393548046,27.6731833213104,28.2368963148927,249699.513054532,0.0,1.0
2020-05-15,34.06,34.19,32.71,32.71,210630,29.0910069112294,29.2020412887532,27.9379576061748,27.9379576061748,246607.407639464,0.0,1.0
2020-05-18,36.92,37.03,35.24,35.24,142916,31.5337632167525,31.6277153823496,30.0988574149068,30.0988574149068,167327.276599732,0.0,1.0
2020-05-19,37.08,38.75,36.43,37.07,160580,31.6704209121664,33.0967856080487,31.1152490245475,31.661879806203,188008.439057803,0.0,1.0
2020-05-20,37.02,38.08,36.87,37.92,159107,31.6191742763862,32.5245315085031,31.4910576869357,32.3878738130893,186283.8380444,0.0,1.0
2020-05-21,37.03,37.94,36.66,37.19,108482,31.6277153823496,32.404956025016,31.311694461705,31.7643730777634,127011.654538975,0.0,1.0
2020-05-22,37.43,37.43,36.71,37.42,40109,31.9693596208843,31.9693596208843,31.3543999915218,31.9608185149209,46959.9606561801,0.0,1.0
2020-05-26,37.74,38.74,37.7,38.27,103232,32.2341339057486,33.0882445020854,32.1999694818952,32.6868125218071,120864.909582857,0.0,1.0
2020-05-27,37.0,38.65,36.62,38.61,316126,31.6020920644595,33.0113745484151,31.2775300378515,32.9772101245616,370123.02780911,0.0,1.0
2020-05-28,37.24,38.04,36.8,37.33,216722,31.8070786075803,32.4903670846497,31.4312699451921,31.8839485612506,253739.973405686,0.0,1.0
2020-05-29,36.99,37.43,36.66,37.18,144013,31.5935509584961,31.9693596208843,31.311694461705,31.7558319718001,168611.65359342,0.0,1.0
2020-06-01,36.73,37.13,36.63,36.99,232771,31.3714822034485,31.7131264419832,31.2860711438149,31.5935509584961,272530.280034399,0.0,1.0
2020-06-02,37.97,38.49,37.14,37.14,226716,32.4305793429061,32.8747168530012,31.7216675479466,31.7216675479466,265441.034185009,0.0,1.0
2020-06-03,39.0,39.76,38.47,38.58,207398,33.3103132571329,33.9594373103489,32.8576346410745,32.9515868066715,242823.354363621,0.0,1.0
2020-06-04,39.5,40.0,38.88,38.95,127774,33.7373685553013,34.1644238534697,33.2078199855725,33.2676077273161,149598.893337724,0.0,1.0
2020-06-05,41.12,42.1,40.31,40.41,166106,35.1210277213668,35.9580561057768,34.4291981383341,34.5146091979677,194478.327177329,0.0,1.0
2020-06-08,42.92,42.97,41.56,41.74,192916,36.658426794773,36.7011323245898,35.496836383755,35.6505762910956,225867.704753239,0.0,1.0
2020-06-09,40.82,42.39,40.58,42.39,130523,34.8647945424658,36.2057481787145,34.659807999345,36.2057481787145,152817.446077604,0.0,1.0
2020-06-10,43.4,44.99,41.82,43.0,237237,37.0683998810146,38.42643572919,35.7189051388025,36.7267556424799,277759.11107707,0.0,1.0
2020-06-11,41.09,42.21,40.81,42.08,181642,35.0954044034767,36.0520082713739,34.8562534365024,35.9409738938501,212668.009013186,0.0,1.0
2020-06-12,39.9,42.55,39.42,42.0,158835,34.079012793836,36.3424058741284,33.6690397075944,35.8726450461432,185965.378115245,0.0,1.0
2020-06-15,41.1,41.83,39.15,39.3,162972,35.1039455094401,35.7274462447659,33.4384298465834,33.566546436034,190809.013140667,0.0,1.0
2020-06-16,42.47,43.34,41.76,42.35,129682,36.2740770264214,37.0171532452344,35.6676585030223,36.171583754861,151832.796076062,0.0,1.0
2020-06-17,42.26,43.23,42.08,42.69,108352,36.0947138011907,36.9232010796374,35.9409738938501,36.4619813576155,126859.449425776,0.0,1.0
2020-06-18,42.42,42.75,41.75,41.89,116992,36.2313714966046,36.5132279933957,35.659117397059,35.7786928805461,136975.235410702,0.0,1.0
2020-06-19,42.11,42.65,41.35,42.65,169208,35.9665972117402,36.427816933762,35.3174731585243,36.427816933762,198110.175339972,0.0,1.0
2020-06-22,41.88,41.93,40.96,41.9,89471,35.7701517745828,35.8128573043996,34.9843700259529,35.7872339865095,104753.412946448,0.0,1.0
2020-06-23,41.6,42.45,41.31,42.14,75771,35.5310008076085,36.2569948144947,35.2833087346708,35.9922205296303,88713.3356323874,0.0,1.0
2020-06-24,41.11,41.61,40.53,41.31,111364,35.1124866154035,35.5395419135718,34.6171024695281,35.2833087346708,130385.924817743,0.0,1.0
2020-06-25,45.94,45.98,41.98,42.08,280217,39.2378407957099,39.2720052195634,35.8555628342164,35.9409738938501,328080.463117825,0.0,1.0
2020-06-26,47.13,47.18,43.86,45.94,506082,40.2542324053506,40.2969379351675,37.4612907553295,39.2378407957099,592525.139215663,0.0,1.0
2020-06-29,47.39,47.57,46.5175,47.49,162722,40.4763011603982,40.6300410677388,39.7310896650944,40.5617122200319,190516.310999899,0.0,1.0
2020-06-30,47.38,48.25,47.15,47.28,165601,40.4677600544348,41.2108362732478,40.2713146172774,40.3823489948012,193887.068852978,0.0,1.0
2020-07-01,45.79,47.34,45.42,47.22,158809,39.1097242062594,40.4335956305814,38.7937032856148,40.331102359021,185934.937092606,0.0,1.0
2020-07-02,44.98,46.81,44.66,46.45,145867,38.4178946232267,39.9809170145229,38.1445792323989,39.6734371998417,170782.332669352,0.0,1.0
2020-07-06,44.59,45.53,44.38,45.53,111671,38.0847914906553,38.8876554512119,37.9054282654246,38.8876554512119,130745.363046606,0.0,1.0
2020-07-07,44.81,45.71,44.19,44.19,130674,38.2726958218494,39.0413953585525,37.7431472521206,37.7431472521206,152994.238170627,0.0,1.0
2020-07-08,44.09,45.14,43.86,44.7,78706,37.657736192487,38.5545523186405,37.4612907553295,38.1787436562524,92149.6587649982,0.0,1.0
2020-07-09,43.32,44.5,43.23,44.0,84449,37.0000710333077,38.007921536985,36.9232010796374,37.5808662388166,98873.61234271,0.0,1.0
2020-07-10,44.47,44.53,43.26,43.26,88410,37.9822982190949,38.0335448548751,36.9488243975275,36.9488243975275,103511.185061031,0.0,1.0
2020-07-13,44.61,45.42,44.27,45.0,109675,38.1018737025821,38.7937032856148,37.8114760998276,38.4349768351534,128408.429154717,0.0,1.0
2020-07-14,45.29,45.5,44.61,44.61,72551,38.682668908091,38.8620321333218,38.1018737025821,38.1018737025821,84943.3320593017,0.0,1.0
2020-07-15,46.45,46.96,45.74,46.12,133987,39.6734371998417,40.1090336039734,39.0670186764426,39.3915807030505,156873.126940079,0.0,1.0
2020-07-16,46.26,46.82,46.12,46.48,94576,39.5111561865377,39.9894581204863,39.3915807030505,39.6990605177318,110730.390660921,0.0,1.0
2020-07-17,47.34,47.81,46.01,46.25,151204,40.4335956305814,40.8350276108596,39.2976285374535,39.5026150805743,177030.937970457,0.0,1.0
2020-07-20,46.79,47.65,46.63,47.11,84433,39.9638348025962,40.6983699154458,39.8271771071823,40.2371501934239,98854.8794057009,0.0,1.0
2020-07-21,47.86,47.86,46.86,47.23,123020,40.8777331406765,40.8777331406765,40.0236225443397,40.3396434649843,144032.869428888,0.0,1.0
2020-07-22,45.91,46.69,45.8,46.1,74218,40.2798557232407,40.9642009086933,40.1833455047795,40.446555191492,84591.8715154192,1.25,1.0
2020-07-23,46.01,46.59,45.6,45.77,109295,40.3675922854783,40.8764643464558,40.0078723803045,40.1570245361082,124571.783088708,0.0,1.0
2020-07-24,44.74,45.9,44.55,45.9,67956,39.2533379450619,40.271082067017,39.0866384768106,40.271082067017,77454.5961990598,0.0,1.0
2020-07-27,44.52,45.1484,44.35,44.73,60880,39.0603175081394,39.6116540652399,38.9111653523356,39.2445642888381,69389.5434781146,0.0,1.0
2020-07-28,43.93,44.795,43.84,44.38,71505,38.5426717909381,39.3015930542925,38.4637088849243,38.9374863210069,81499.6600920267,0.0,1.0
2020-07-29,44.24,44.4953,43.93,44.28,59591,38.8146551338743,39.0386465772667,38.5426717909381,38.8497497587693,67920.372624907,0.0,1.0
2020-07-30,42.75,44.0,42.56,43.69,66852,37.5073803565354,38.6040873845043,37.3406808882842,38.332104041568,76196.2838468943,0.0,1.0
2020-07-31,42.9,43.01,41.99,42.78,68998,37.6389851998917,37.735495418353,36.8405824835304,37.5337013252067,78642.2424589842,0.0,1.0
2020-08-03,43.45,43.88,43.24,43.44,72047,38.121536292198,38.4988035098193,37.9372895114992,38.1127626359742,82117.4185112965,0.0,1.0
2020-08-04,43.64,43.78,43.15,43.22,50795,38.2882357604493,38.4110669475818,37.8583266054855,37.9197421990517,57894.9057321096,0.0,1.0
2020-08-05,43.77,44.155,43.27,44.06,47748,38.402293291358,38.7400790559725,37.9636104801705,38.6567293218468,54422.00923116,0.0,1.0
2020-08-06,43.85,44.28,43.74,43.74,32729,38.472482541148,38.8497497587693,38.3759723226868,38.3759723226868,37303.7182735745,0.0,1.0
2020-08-07,44.85,44.95,43.74,43.74,55434,39.3498481635231,39.4375847257607,38.3759723226868,38.3759723226868,63182.3251177039,0.0,1.0
2020-08-10,45.15,45.615,45.0,45.14,50395,39.6130578502357,40.0210328646401,39.4814530068794,39.6042841940119,57438.9954595859,0.0,1.0
2020-08-11,45.51,45.99,45.38,45.59,61663,39.9289094742907,40.3500449730308,39.8148519433819,39.9990987240807,70281.9878365799,0.0,1.0
2020-08-12,44.8,46.09,44.75,45.99,47376,39.3059798824044,40.4377815352683,39.2621116012856,40.3500449730308,53998.0126777129,0.0,1.0
2020-08-13,44.34,45.24,44.18,44.74,50563,38.9023916961118,39.6920207562494,38.7620131965318,39.2533379450619,57630.4777740459,0.0,1.0
2020-08-14,44.24,44.71,43.78,44.12,49072,38.8146551338743,39.2270169763906,38.4110669475818,38.7093712591893,55931.0722332136,0.0,1.0
2020-08-17,44.05,45.21,44.02,44.32,41756,38.6479556656231,39.6656997875782,38.6216346969518,38.8848443836643,47592.4733487542,0.0,1.0
2020-08-18,43.49,44.16,43.33,44.15,48795,38.156630917093,38.7444658840843,38.016252417513,38.7356922278606,55615.3543694909,0.0,1.0
2020-08-19,43.26,44.09,43.22,43.42,45570,37.9548368239467,38.6830502905181,37.9197421990517,38.0952153235268,51939.5777972682,0.0,1.0
2020-08-20,42.58,43.034,42.09,42.91,55828,37.3582282007317,37.75655219329,36.9283190457679,37.6477588561155,63631.3967361397,0.0,1.0
2020-08-21,42.02,42.825,41.57,42.38,102057,36.8669034522016,37.5731827782136,36.4720889221328,37.1827550762567,116322.086707391,0.0,1.0
2020-08-24,42.85,43.03,42.15,42.51,57558,37.5951169187729,37.7530427308005,36.9809609831104,37.2968126071654,65603.208664805,0.0,1.0
2020-08-25,42.61,43.49,42.09,43.06,40837,37.3845491694029,38.156630917093,36.9283190457679,37.7793636994717,46545.0194976309,0.0,1.0
2020-08-26,42.36,43.0,42.35,42.45,63972,37.1652077638091,37.7267217621292,37.1564341075854,37.2441706698229,72913.7298847234,0.0,1.0
2020-08-27,42.73,42.99,42.385,42.7,47765,37.4898330440879,37.7179481059055,37.1871419043685,37.4635120754167,54441.3854177423,0.0,1.0
2020-08-28,42.98,43.07,42.44,43.07,54087,37.7091744496817,37.7881373556955,37.2353970135992,37.7881373556955,61647.0472749801,0.0,1.0
2020-08-31,42.33,42.92,42.19,42.82,86903,37.1388867951379,37.6565325123392,37.0160556080054,37.5687959501017,99049.9260328285,0.0,1.0
2020-09-01,42.75,43.31,41.95,42.17,131525,37.5073803565354,37.9987051050655,36.8054878586354,36.9985082955579,149908.996484216,0.0,1.0
2020-09-02,43.52,43.64,42.59,42.59,55042,38.1829518857643,38.2882357604493,37.3670018569554,37.3670018569554,62735.5330506305,0.0,1.0
2020-09-03,42.74,43.89,42.49,43.52,83862,37.4986067003117,38.507577166043,37.2792652947179,38.1829518857643,95583.8681859667,0.0,1.0
2020-09-04,42.28,43.36,41.84,43.36,74073,37.0950185140191,38.0425733861842,36.7089776401741,38.0425733861842,84426.6040416293,0.0,1.0
2020-09-08,41.41,42.09,41.15,42.05,46266,36.3317104225528,36.9283190457679,36.1035953607353,36.8932244208729,52732.8616714595,0.0,1.0
2020-09-09,41.88,42.64,41.29,41.7,74674,36.7440722650691,37.4108701380742,36.2264265478678,36.5861464530416,85111.6092260962,0.0,1.0
2020-09-10,43.31,45.9,43.19,45.87,149099,37.9987051050655,40.271082067017,37.8934212303805,40.2447610983457,169939.414307546,0.0,1.0
2020-09-11,42.36,43.82,42.05,43.43,59890,37.1652077638091,38.4461615724768,36.8932244208729,38.1039889797505,68261.1655536185,0.0,1.0
2020-09-14,44.4,44.49,42.55,42.55,77254,38.9550336334543,39.0339965394681,37.3319072320604,37.3319072320604,88052.2304838745,0.0,1.0
2020-09-15,45.59,45.97,44.02,44.76,97734,39.9990987240807,40.3324976605833,38.6216346969518,39.2708852575094,111394.83643709,0.0,1.0
2020-09-16,47.28,47.88,45.59,45.59,112386,41.4818466258946,42.0082659993197,39.9990987240807,39.9990987240807,128094.829719635,0.0,1.0
2020-09-17,45.94,47.88,45.8,46.87,73825,40.306176691912,42.0082659993197,40.1833455047795,41.1221267207208,84143.9396726645,0.0,1.0
2020-09-18,44.94,46.335,44.38,45.94,136335,39.4288110695369,40.6527361127502,38.9374863210069,40.306176691912,155391.317511313,0.0,1.0
2020-09-21,42.73,44.28,42.01,44.13,81877,37.4898330440879,38.8497497587693,36.8581297959779,38.7181449154131,93321.4134585677,0.0,1.0
2020-09-22,42.9,44.1,42.75,44.1,70501,37.6389851998917,38.6918239467418,37.5073803565354,38.6918239467418,80355.3253079922,0.0,1.0
2020-09-23,42.52,43.02,42.34,42.57,111636,37.3055862633892,37.7442690745767,37.1476604513617,37.3494545445079,127239.997958653,0.0,1.0
2020-09-24,41.88,42.48,41.28,42.48,93149,36.7440722650691,37.2704916384942,36.217652891644,37.2704916384942,106168.964938287,0.0,1.0
2020-09-25,41.64,42.14,41.49,41.49,71317,36.5335045156991,36.9721873268866,36.4018996723428,36.4018996723428,81285.3822639406,0.0,1.0
2020-09-28,42.5,43.02,41.74,42.01,69132,37.2880389509417,37.7442690745767,36.6212410779366,36.8581297959779,78794.9724002796,0.0,1.0
2020-09-29,41.79,42.38,41.25,42.38,56595,36.6651093590553,37.1827550762567,36.1913319229728,37.1827550762567,64505.6046837041,0.0,1.0
2020-09-30,41.91,42.615,41.56,41.79,78429,36.7703932337404,37.3889359975148,36.4633152659091,36.6651093590553,89391.4669094128,0.0,1.0
2020-10-01,41.82,42.135,41.605,41.93,68816,36.6914303277266,36.9678004987747,36.5027967189159,36.7879405461879,78434.8032849859,0.0,1.0
2020-10-02,42.1,42.3801,41.28,41.31,120565,36.9370927019916,37.1828428128189,36.217652891644,36.2439738603153,137417.055017065,0.0,1.0
2020-10-05,44.2,44.325,42.65,42.69,93005,38.7795605089793,38.8892312117762,37.4196437942979,37.4547384191929,106004.837240178,0.0,1.0
2020-10-06,43.84,44.94,43.53,44.4,80100,38.4637088849243,39.4288110695369,38.191725541988,38.9550336334543,91296.0320728808,0.0,1.0
2020-10-07,44.17,45.28,43.88,43.88,148199,38.7532395403081,39.7271153811444,38.4988035098193,38.4988035098193,168913.616194368,0.0,1.0
2020-10-08,44.16,44.73,43.91,44.29,80303,38.7444658840843,39.2445642888381,38.5251244784905,38.8585234149931,91527.4065361867,0.0,1.0
2020-10-09,43.86,44.77,43.58,44.19,51965,38.4812561973718,39.2796589137331,38.2355938231068,38.7707868527556,59228.4432792416,0.0,1.0
2020-10-12,43.34,44.04,43.04,43.85,71956,38.0250260737367,38.6391820093993,37.7618163870242,38.472482541148,82013.6989242974,0.0,1.0
2020-10-13,42.37,43.86,42.15,43.16,192893,37.1739814200329,38.4812561973718,36.9809609831104,37.8671002617092,219854.750494809,0.0,1.0
2020-10-14,42.42,43.03,42.34,42.79,70270,37.2178497011517,37.7530427308005,37.1476604513617,37.5424749814304,80092.0371256096,0.0,1.0
2020-10-15,42.0,42.4,41.79,41.79,115894,36.8493561397541,37.2003023887042,36.6651093590553,36.6651093590553,132093.162809669,0.0,1.0
2020-10-16,42.33,43.11,41.72,41.94,124807,37.1388867951379,37.8232319805905,36.6036937654891,36.7967142024116,142251.983457179,0.0,1.0
2020-10-19,41.75,42.7222,41.62,42.46,86625,36.6300147341603,37.4829895922334,36.5159572032516,37.2529443260467,98733.0683934246,0.0,1.0
2020-10-20,41.96,42.51,41.63,41.8,51215,36.8142615148591,37.2968126071654,36.5247308594753,36.6738830152791,58373.6115182596,0.0,1.0
2020-10-21,40.72,41.82,40.67,41.51,75681,35.9456695487078,36.9166969677544,35.9015319387511,36.6430437860231,85733.0064703381,0.25,1.0
2020-10-22,41.0,41.15,40.47,40.74,103068,36.1928401644651,36.3252529943351,35.7249814989244,35.9633245926904,116757.568093508,0.0,1.0
2020-10-23,42.16,42.18,41.4,41.43,49236,37.2168327154597,37.2344877594424,36.5459410441184,36.5724236100924,55775.5619848254,0.0,1.0
2020-10-26,41.23,42.01,40.82,41.63,43413,36.3958731702657,37.0844198855897,36.0339447686211,36.7489740499191,49179.1468122355,0.0,1.0
2020-10-27,41.17,41.39,40.67,41.39,45069,36.3429080383177,36.5371135221271,35.9015319387511,36.5371135221271,51055.0979586908,0.0,1.0
2020-10-28,41.05,41.33,40.03,40.23,99725,36.2369777744217,36.4841483901791,35.3365705313058,35.5131209711324,112970.548357639,0.0,1.0
2020-10-29,41.68,41.735,40.69,40.94,71384,36.7931116598757,36.8416630308281,35.9191869827338,36.1398750325171,80865.2757479238,0.0,1.0
2020-10-30,41.19,41.96,40.87,41.68,95616,36.3605630823004,37.040282275633,36.0780823785778,36.7931116598757,108315.78793446,0.0,1.0
2020-11-02,41.99,42.0,41.14,41.65,73236,37.066764841607,37.0755923635984,36.3164254723437,36.7666290939017,82963.2597595393,0.0,1.0
2020-11-03,43.24,43.51,42.35,42.52,85883,38.1702050905237,38.4085481842896,37.384555633295,37.5346235071477,97290.0436660727,0.0,1.0
2020-11-04,42.42,42.75,41.35,42.58,94330,37.4463482872344,37.7376565129483,36.5018034341617,37.5875886390957,106858.980462031,0.0,1.0
2020-11-05,43.51,43.82,42.65,42.65,76403,38.4085481842896,38.682201366021,37.649381293035,37.649381293035,86550.9030450609,0.0,1.0
2020-11-06,43.25,43.85,43.01,43.79,52830,38.179032612515,38.708683931995,37.967172084723,38.655718800047,59846.9197265888,0.0,1.0
2020-11-09,43.78,45.48,43.25,43.25,86877,38.6468912780556,40.1475700165822,38.179032612515,38.179032612515,98416.0674822423,0.0,1.0
2020-11-10,45.67,45.96,43.83,44.14,77652,40.3152929344176,40.5712910721662,38.6910288880123,38.9646820697436,87965.7961500865,0.0,1.0
2020-11-11,45.63,45.71,44.7,45.7,76473,40.2799828464522,40.3506030223829,39.4590233012583,40.3417755003916,86630.2004969038,0.0,1.0
2020-11-12,46.4,46.48,45.06,45.32,64125,40.9597020397849,41.0303222157155,39.7768140929463,40.0063296647209,72642.1299918134,0.0,1.0
2020-11-13,46.62,47.35,46.24,46.5,79083,41.1539075235942,41.7983166289615,40.8184616879236,41.0479772596982,89586.8626299038,0.0,1.0
2020-11-16,48.37,48.71,47.2,47.56,74358,42.6987238720775,42.9988596197828,41.6659037990915,41.9836945907795,84234.284630507,0.0,1.0
2020-11-17,49.22,49.57,47.67,47.87,59638,43.4490632413408,43.7580265110374,42.0807973326842,42.2573477725108,67559.1633286825,0.0,1.0
2020-11-18,48.29,50.01,48.28,49.59,91903,42.6281036961468,44.1464374786561,42.6192761741555,43.7756815550201,104109.624524563,0.0,1.0
2020-11-19,48.16,48.94,47.76,48.06,65186,42.5133459102595,43.2018926255834,42.1602450306062,42.4250706903461,73844.0527976039,0.0,1.0
2020-11-20,46.78,47.63,46.68,47.63,69684,41.2951478754555,42.0454872447188,41.2068726555422,42.0454872447188,78939.4804888816,0.0,1.0
2020-11-23,46.97,47.35,46.535,46.94,72622,41.4628707932909,41.7983166289615,41.0788735866679,41.4363882273169,82267.7078248027,0.0,1.0
2020-11-24,48.06,48.565,47.095,47.48,137908,42.4250706903461,42.8708605509085,41.5732148181825,41.9130744148488,156225.042696468,0.0,1.0
2020-11-25,46.89,47.76,46.35,47.44,139961,41.3922506173602,42.1602450306062,40.9155644298282,41.8777643268835,158550.723676947,0.0,1.0
2020-11-27,47.3,47.5,46.68,46.68,86914,41.7541790190048,41.9307294588315,41.2068726555422,41.2068726555422,98457.9818496449,0.0,1.0
2020-11-30,45.99,47.21,45.9,47.21,135444,40.5977736381402,41.6747313210828,40.5183259402182,41.6747313210828,153433.772391598,0.0,1.0
2020-12-01,47.39,47.74,46.25,46.59,272141,41.8336267169268,42.1425899866235,40.8272892099149,41.1274249576202,308286.969171183,0.0,1.0
2020-12-02,48.04,48.72,47.21,47.52,91318,42.4074156463635,43.0076871417741,41.6747313210828,41.9483845028142,103446.924391305,0.0,1.0
2020-12-03,48.95,49.51,47.21,48.19,85446,43.2107201475748,43.7050613790894,41.6747313210828,42.5398284762335,96795.0010024248,0.0,1.0
2020-12-04,49.6,49.8,48.8,49.14,74181,43.7845090770114,43.9610595168381,43.0783073177048,43.3784430654101,84033.7753594186,0.0,1.0
2020-12-07,49.38,49.87,49.01,49.7,60331,43.5903035932021,44.0228521707774,43.2636852795228,43.8727842969247,68344.2081019274,0.0,1.0
2020-12-08,50.36,51.0,48.99,48.99,88596,44.4554007483527,45.020362155798,43.2460302355401,43.2460302355401,100363.386335356,0.0,1.0
2020-12-09,49.22,51.33,49.16,50.0,101616,43.4490632413408,45.311670381512,43.3960981093928,44.1376099566647,115112.712378138,0.0,1.0
2020-12-10,48.99,54.5,48.44,54.14,189638,43.2460302355401,48.1099948527646,42.7605165260168,47.7922040610766,214825.859608382,0.0,1.0
2020-12-11,46.77,49.36,46.53,48.47,194246,41.2863203534642,43.5726485492194,41.0744598256722,42.7869990919908,220045.897581127,0.0,1.0
2020-12-14,45.75,48.26,45.7,47.34,143937,40.3859131103482,42.6016211301728,40.3417755003916,41.7894891069702,163054.818941624,0.0,1.0
2020-12-15,46.65,47.52,46.01,46.29,140797,41.1803900895682,41.9483845028142,40.6154286821229,40.8625992978802,159497.761816099,0.0,1.0
2020-12-16,46.2,47.0,45.51,46.54,138719,40.7831515999582,41.4893533592649,40.1740525825562,41.0832873476635,157143.760317105,0.0,1.0
2020-12-17,46.09,46.525,45.67,46.27,117564,40.6860488580536,41.0700460646765,40.3152929344176,40.8449442538976,133178.937549435,0.0,1.0
2020-12-18,44.82,45.72,44.28,45.1,263987,40.6683938140709,41.485028228008,40.1784131657086,40.9224578539624,290935.938952826,1.25,1.0
2020-12-21,43.35,44.55,43.23,44.25,103675,39.3345576046402,40.4234034898897,39.2256730161152,40.1511920185773,114258.594063095,0.0,1.0
2020-12-22,43.83,44.1674,43.11,43.39,85333,39.77009595874,40.0762431268093,39.1167884275903,39.3708524674818,94044.1630787178,0.0,1.0
2020-12-23,44.24,44.59,43.82,43.82,76952,40.1421183028669,40.4596983527314,39.7610222430296,39.7610222430296,84807.5942159949,0.0,1.0
2020-12-24,44.22,44.605,44.12,44.45,28024,40.1239708714461,40.473308926297,40.033233714342,40.3326663327856,30884.8115748654,0.0,1.0
2020-12-28,44.77,44.99,44.1701,44.64,78170,40.6230252355188,40.8226469811479,40.0786930300511,40.5050669312835,86149.9329434495,0.0,1.0
2020-12-29,44.67,45.2367,44.1,44.94,86317,40.5322880784147,41.0464955477238,40.0150862829212,40.7772784025958,95128.6140703559,0.0,1.0
2020-12-30,44.85,45.29,44.49,44.67,54368,40.6956149612021,41.0948584524603,40.3689611956273,40.5322880784147,59918.1214566901,0.0,1.0
2020-12-31,44.49,44.8,44.015,44.8,61750,40.3689611956273,40.6502463826501,39.9379596993826,40.6502463826501,68053.7080626583,0.0,1.0
2021-01-04,44.18,45.17,43.81,44.81,125710,40.0876760086045,40.9859738639353,39.7519485273192,40.6593200983605,138543.022519138,0.0,1.0
2021-01-05,43.98,44.89,43.78,44.4,87173,39.9062016943962,40.7319098240438,39.7247273801879,40.2872977542335,96071.9982663338,0.0,1.0
2021-01-06,46.69,47.675,44.82,44.82,127008,42.3651786519181,43.2589396493938,40.6683938140709,40.6683938140709,139973.52799388,0.0,1.0
2021-01-07,46.63,47.28,46.2455,46.99,75117,42.3107363576556,42.9005278788325,41.9618519885902,42.6373901232305,82785.2694500844,0.0,1.0
2021-01-08,45.94,46.75,45.335,46.71,42723,41.6846499736371,42.4196209461806,41.1356901731572,42.3833260833389,47084.3493046308,0.0,1.0
2021-01-11,45.73,45.97,45.11,45.27,47387,41.4941019437185,41.7118711207684,40.9315315696729,41.0767110210395,52224.470671501,0.0,1.0
2021-01-12,47.19,47.23,46.03,46.11,83094,42.8188644374388,42.8551593002804,41.7663134150309,41.8389031407142,91576.5962390045,0.0,1.0
2021-01-13,47.0,47.54,46.28,47.25,117933,42.6464638389409,43.1364444873032,41.9931563077912,42.8733067317012,129972.112598437,0.0,1.0
2021-01-14,47.03,47.72,46.97,47.41,79106,42.6736849860721,43.2997713700906,42.6192426918097,43.0184861830678,87181.4838867151,0.0,1.0
2021-01-15,45.9,46.39,45.78,46.3,61360,41.6483551107955,42.0929671806057,41.5394705222705,42.011303739212,67623.895169631,0.0,1.0
2021-01-19,45.63,46.47,45.52,46.47,53737,41.4033647866143,42.165556906289,41.3035539137998,42.165556906289,59222.7062374587,0.0,1.0
2021-01-20,45.43,46.94,44.67,45.64,56950,41.2218904724061,42.5920215446784,40.5322880784147,41.4124385023247,62763.703225399,0.0,1.0
2021-01-21,44.53,46.1699,44.5,45.55,107443,40.4052560584689,41.8932546978195,40.3780349113377,41.330775060931,118411.247860343,0.0,1.0
2021-01-22,44.86,44.96,44.0,44.35,86307,40.7046886769125,40.7954258340167,39.924349125817,40.2419291756815,95117.5932269451,0.0,1.0
2021-01-25,44.0,44.58,43.345,44.58,93161,39.924349125817,40.450624637021,39.330020746785,40.450624637021,102671.279300815,0.0,1.0
2021-01-26,43.38,44.54,43.29,44.34,52317,39.3617787517714,40.4143297741793,39.2801153103777,40.2328554599711,57657.7464731028,0.0,1.0
2021-01-27,43.05,43.34,41.37,42.85,131578,39.0623461333278,39.3254838889298,37.5379618939784,38.8808718191195,145010.053432688,0.0,1.0
2021-01-28,42.84,43.5,42.825,43.41,99741,38.8717981034091,39.4706633402964,38.8581875298435,39.3889998989027,109922.994265224,0.0,1.0
2021-01-29,43.23,43.9,42.345,43.06,108969,39.2256730161152,39.8336119687129,38.4226491757437,39.0714198490382,120093.028564855,0.0,1.0
2021-02-01,43.37,44.16,42.844,43.44,89489,39.352705036061,40.0695285771836,38.8754275896933,39.4162210460339,98624.4256003114,0.0,1.0
2021-02-02,44.0,44.18,43.285,43.9,48708,39.924349125817,40.0876760086045,39.2755784525225,39.8336119687129,53680.3240860885,0.0,1.0
2021-02-03,44.03,44.7602,43.51,44.0,78838,39.9515702729483,40.6141329941226,39.4797370560068,39.924349125817,86886.1252833013,0.0,1.0
2021-02-04,44.71,44.88,43.505,43.95,83788,40.5685829412563,40.7228361083334,39.4752001981516,39.878980547265,92341.4427717251,0.0,1.0
2021-02-05,44.89,45.08,44.25,45.02,73289,40.7319098240438,40.9043104225416,40.1511920185773,40.8498681282791,80770.6592745614,0.0,1.0
2021-02-08,46.09,46.24,45.1,45.1,75227,41.8207557092933,41.9568614449495,40.9224578539624,40.9224578539624,82906.4987276049,0.0,1.0
2021-02-09,46.0,46.59,45.63,46.09,47559,41.7390922678996,42.274441494814,41.4033647866143,41.8207557092933,52414.0291781695,0.0,1.0
2021-02-10,45.21,46.05,45.2,45.93,61698,41.022268726777,41.7844608464517,41.0131950110666,41.6755762579267,67996.3996769213,0.0,1.0
2021-02-11,45.0,45.91,44.63,45.21,90239,40.8317206968583,41.6574288265059,40.495993215573,41.022268726777,99450.9888561332,0.0,1.0
2021-02-12,44.87,45.18,44.605,44.81,68576,40.7137623926229,40.9950475796457,40.473308926297,40.6593200983605,75576.5357749775,0.0,1.0
2021-02-16,44.29,45.39,44.29,45.37,80547,40.187486881419,41.1855956095644,40.187486881419,41.1674481781436,88769.5874222339,0.0,1.0
2021-02-17,46.04,46.44,44.3,44.34,105131,41.7753871307413,42.1383357591578,40.1965605971294,40.2328554599711,115863.22886373,0.0,1.0
2021-02-18,49.14,49.7899,45.7601,45.88,173924,44.5882390009693,45.177939784989,41.5214138280068,41.6302076793747,191678.916940725,0.0,1.0
2021-02-19,48.5,49.485,48.02,49.23,75476,44.0075211955029,44.9012821929785,43.571982841403,44.669902442363,83180.9177285376,0.0,1.0
2021-02-22,49.36,49.36,48.19,48.68,130952,44.7878607465984,44.7878607465984,43.7262360084801,44.1708480782903,144320.148635162,0.0,1.0
2021-02-23,49.45,49.95,48.43,48.9,101638,44.8695241879921,45.3232099735127,43.94400518553,44.3704698239194,112013.648260283,0.0,1.0
2021-02-24,51.26,51.28,49.66,49.91,132231,46.5118667315768,46.5300141629977,45.0600722179108,45.2869151106711,145729.714507423,0.0,1.0
2021-02-25,50.87,51.95,50.07,50.96,129273,46.1579918188707,47.1379531155953,45.4320945620377,46.2396552602644,142469.749026462,0.0,1.0
2021-02-26,50.02,51.59,49.77,50.73,93069,45.3867259834856,46.8112993500205,45.1598830907253,46.0309597989249,102569.887541434,0.0,1.0
2021-03-01,52.24,52.48,50.91,50.91,123252,47.4010908711973,47.6188600482472,46.1942866817124,46.1942866817124,135834.099208725,0.0,1.0
2021-03-02,51.33,52.12,51.22,51.95,193077,46.5753827415497,47.2922062826723,46.4755718687352,47.1379531155953,212787.138325731,0.0,1.0
2021-03-03,51.68,52.49,51.27,51.53,81112,46.8929627914142,47.6279337639576,46.5209404472872,46.756857055758,89392.2650749529,0.0,1.0
2021-03-04,49.71,52.4699,48.79,51.72,90489,45.1054407964628,47.6096955953797,44.2706589511048,46.9292576542558,99726.5099414072,0.0,1.0
2021-03-05,50.93,51.15,49.39,50.44,125151,46.2124341131332,46.4120558587623,44.8150818937296,45.767822043323,137926.957372466,0.0,1.0
2021-03-08,51.69,52.02,50.65,51.21,82157,46.9020365071246,47.2014691255682,45.9583700732416,46.4664981530248,90543.9432113979,0.0,1.0
2021-03-09,51.71,52.35,51.35,51.72,69194,46.9201839385454,47.5009017440118,46.5935301729705,46.9292576542558,76257.6238977746,0.0,1.0
2021-03-10,53.07,53.13,51.88,52.05,73262,48.1542092751616,48.2086515694241,47.0744371056224,47.2286902726995,80740.9029973518,0.0,1.0
2021-03-11,53.74,53.94,52.13,53.46,89774,48.7621482277592,48.9436225419675,47.3012799983828,48.5080841878677,98938.5196375238,0.0,1.0
2021-03-12,54.52,55.37,53.72,53.78,98566,49.4698980531715,50.2411638885565,48.7440007963384,48.7984430906009,108628.045164437,0.0,1.0
2021-03-15,53.53,54.4,53.0,54.38,70056,48.5716001978406,49.3610134646465,48.0906932651887,49.3428660332257,77207.620599799,0.0,1.0
2021-03-16,53.05,53.7,52.07,53.42,67725,48.1360618437407,48.7258533649176,47.2468377041203,48.471789325026,74638.6620007051,0.0,1.0
2021-03-17,52.86,53.11,52.02,53.11,89284,47.9636612452429,48.1905041380032,47.2014691255682,48.1905041380032,98398.4983103868,0.0,1.0
2021-03-18,51.79,53.15,51.72,52.69,78583,46.9927736642287,48.2267990008449,46.9292576542558,47.8094080781659,86605.093776322,0.0,1.0
2021-03-19,52.67,52.87,50.58,51.9,321321,47.7912606467451,47.9727349609533,45.8948540632687,47.0925845370433,354122.842565205,0.0,1.0
2021-03-22,52.77,53.28,52.01,52.75,74085,47.8819978038492,48.3447573050803,47.1923954098578,47.8638503724284,81647.9184100735,0.0,1.0
2021-03-23,50.92,52.45,50.5644,52.17,82721,46.2033603974228,47.591638901116,45.8806990667605,47.3375748612244,91165.5187797759,0.0,1.0
2021-03-24,50.01,52.7199,50.0,51.47,108445,45.3776522677752,47.83653848814,45.3685785520648,46.7024147614955,119515.536370121,0.0,1.0
2021-03-25,50.71,50.9,49.385,49.67,118809,46.0128123675041,46.185212966002,44.8105450358744,45.0691459336212,130937.538481237,0.0,1.0
2021-03-26,50.66,51.11,49.83,51.11,59444,45.967443788952,46.3757609959206,45.2143253849878,46.3757609959206,65512.3015720918,0.0,1.0
2021-03-29,51.11,51.41,50.19,50.19,87251,46.3757609959206,46.647972467233,45.5409791505626,45.5409791505626,96157.9608449394,0.0,1.0
2021-03-30,51.93,51.99,50.74,50.98,67955,47.1198056841745,47.174247978437,46.0400335146354,46.2578026916853,74892.141399157,0.0,1.0
2021-03-31,53.35,55.48,52.44,52.44,209609,48.4082733150531,50.3409747613711,47.5825651854056,47.5825651854056,231006.796652725,0.0,1.0
2021-04-01,54.63,54.7599,53.3702,54.0,88296,49.569708925986,49.6875764930643,48.4266022207882,48.99806483623,97309.6389813843,0.0,1.0
2021-04-05,54.59,55.9899,54.02,55.08,99712,49.5334140631443,50.8036435254451,49.0162122676508,49.9780261329546,109891.033819333,0.0,1.0
2021-04-06,54.24,55.4999,53.9689,54.73,67489,49.2158340132799,50.3590314556348,48.9698455803706,49.6604460830901,74378.5700962064,0.0,1.0
2021-04-07,53.37,54.24,52.87,54.24,55648,48.426420746474,49.2158340132799,47.9727349609533,49.2158340132799,61328.7894132924,0.0,1.0
2021-04-08,52.88,53.57,52.27,53.57,102260,47.9818086766637,48.6078950606822,47.4283120183285,48.6078950606822,112699.144720444,0.0,1.0
2021-04-09,53.56,53.75,52.5,52.93,75295,48.5988213449718,48.7712219434697,47.637007479668,48.0271772552158,82981.4404627994,0.0,1.0
2021-04-12,53.66,54.1,52.7201,53.62,54553,48.6895585020759,49.0888019933341,47.8367199624542,48.6532636392343,60122.0070597928,0.0,1.0
2021-04-13,53.65,54.09,52.85,53.37,56688,48.6804847863655,49.0797282776237,47.9545875295325,48.426420746474,62474.957128032,0.0,1.0
2021-04-14,54.11,55.03,53.1,53.5,59259,49.0978757090445,49.9326575544025,48.1814304222928,48.5443790507093,65308.415968989,0.0,1.0
2021-04-15,53.27,54.96,52.935,54.2,113698,48.3356835893698,49.8691415444296,48.031714113071,49.1795391504382,125304.785413897,0.0,1.0
2021-04-16,54.6,54.99,53.32,53.79,97011,49.5424877788548,49.8963626915609,48.3810521679219,48.8075168063113,106914.304014033,0.0,1.0
2021-04-19,52.88,54.59,52.78,54.4,182054,47.9818086766637,49.5334140631443,47.8910715195596,49.3610134646465,200638.862633833,0.0,1.0
2021-04-20,53.26,53.29,52.13,52.77,170829,48.3266098736594,48.3538310207907,47.3012799983828,47.8819978038492,188267.965905034,0.0,1.0
2021-04-21,52.35,53.23,51.81,52.64,112990,47.7277446367722,48.5300448331496,47.2354240617224,47.9921390196693,123932.663171407,0.25,1.0
2021-04-22,50.77,52.29,50.68,52.29,81823,46.2872511023672,47.6730423506555,46.2051976731922,47.6730423506555,89747.2546125676,0.0,1.0
2021-04-23,50.75,51.47,50.28,50.91,56212,46.269017006995,46.9254444403947,45.8405157657479,46.4148897699727,61655.9240834686,0.0,1.0
2021-04-26,50.14,51.33,49.84,51.33,59033,45.7128770981424,46.7978057727892,45.4393656675592,46.7978057727892,64750.1274891376,0.0,1.0
2021-04-27,49.44,50.15,49.21,50.15,57556,45.0746837601149,45.7219941458285,44.8649916633344,45.7219941458285,63130.0855075094,0.0,1.0
2021-04-28,49.04,49.5,48.7,49.49,37796,44.7100018526706,45.1293860462316,44.400022231343,45.1202689985455,41456.4026659571,0.0,1.0
2021-04-29,49.62,49.69,48.87,49.37,51213,45.2387906184648,45.3026099522676,44.5550120420068,45.0108644263122,56172.7894415193,0.0,1.0
2021-04-30,50.15,50.39,49.1901,49.29,80151,45.7219941458285,45.9408032902951,44.8468487384391,44.9379280448233,87913.3276028979,0.0,1.0
2021-05-03,51.16,51.55,50.1508,50.23,85039,46.6428159621254,46.9983808218836,45.7227235096434,45.7949305273174,93274.7123058081,0.0,1.0
2021-05-04,50.21,50.93,49.99,50.9,44550,45.7766964319452,46.4331238653449,45.5761213828508,46.4057727222866,48864.5025602812,0.0,1.0
2021-05-05,49.68,50.19,49.2,50.19,42200,45.2934929045815,45.758462336573,44.8558746156483,45.758462336573,46286.9137608051,0.0,1.0
2021-05-06,50.26,50.38,49.7335,49.87,37596,45.8222816703757,45.931686242609,45.3422691097022,45.4667168106175,41237.0334064272,0.0,1.0
2021-05-07,50.28,50.54,49.56,50.27,47730,45.8405157657479,46.0775590055867,45.1840883323482,45.8313987180618,52352.4737868064,0.0,1.0
2021-05-10,49.01,50.29,49.01,50.14,36189,44.6826507096123,45.849632813434,44.6826507096123,45.7128770981424,39693.7706656345,0.0,1.0
2021-05-11,48.59,49.02,48.4,48.5,30904,44.2997347067958,44.6917677572984,44.1265108007597,44.2176812776208,33896.9379825573,0.0,1.0
2021-05-12,47.44,49.2265,47.02,48.55,63593,43.2512742228934,44.8800347920165,42.8683582200769,44.2632665160514,69751.746606419,0.0,1.0
2021-05-13,48.58,48.79,47.47,47.47,44740,44.2906176591097,44.4820756605179,43.2786253659518,43.2786253659518,49072.9033568346,0.0,1.0
2021-05-14,49.5,49.59,48.78,48.94,37883,45.1293860462316,45.2114394754065,44.4729586128318,44.6188313758095,41551.8282938525,0.0,1.0
2021-05-17,49.36,49.46,48.75,49.07,63617,45.0017473786261,45.0929178554871,44.4456074697735,44.7373529957289,69778.0709175624,0.0,1.0
2021-05-18,49.05,50.22,49.01,49.45,43503,44.7191189003567,45.7858134796313,44.6826507096123,45.083800807801,47716.1044866423,0.0,1.0
2021-05-19,48.56,48.655,46.9626,48.62,51920,44.2723835637375,44.3589955167555,42.8160263663587,44.3270858498541,56948.2597739573,0.0,1.0
2021-05-20,48.09,48.5117,47.8,48.36,34560,43.8438823224904,44.2283482234136,43.5794879395933,44.0900426100153,37907.0080467636,0.0,1.0
2021-05-21,48.32,48.98,47.99,48.67,73568,44.0535744192709,44.655299566554,43.7527118456293,44.3726710882846,80692.7884254717,0.0,1.0
2021-05-24,49.99,50.58,47.9961,48.5,101749,45.5761213828508,46.1140271963312,43.7582732447179,44.2176812776208,111603.01393953,0.0,1.0
2021-05-25,48.35,50.32,48.34,50.32,33875,44.0809255623292,45.8769839564924,44.0718085146431,45.8769839564924,37155.6683328737,0.0,1.0
2021-05-26,49.24,49.37,47.71,48.5,46910,44.8923428063928,45.0108644263122,43.4974345104183,44.2176812776208,51453.0598227338,0.0,1.0
2021-05-27,49.68,50.44,49.3,49.67,53163,45.2934929045815,45.9863885287256,44.9470450925094,45.2843758568954,58311.6397219355,0.0,1.0
2021-05-28,49.1,49.7,48.77,49.7,23467,44.7647041387873,45.3117269999537,44.4638415651457,45.3117269999537,25739.6920669387,0.0,1.0
2021-06-01,49.54,49.88,49.03,49.35,36833,45.165854236976,45.4758338583036,44.7008848049845,44.9926303309399,40400.1396813207,0.0,1.0
2021-06-02,48.81,49.82,48.6,49.82,81795,44.5003097558902,45.421131572187,44.3088517544819,45.421131572187,89716.5429162333,0.0,1.0
2021-06-03,48.52,49.11,47.9641,48.28,146328,44.235915372993,44.7738211864734,43.7290986921223,44.0171062285265,160499.325042443,0.0,1.0
2021-06-04,48.44,49.08,48.0,48.89,160400,44.1629789915042,44.746470043415,43.7618288933155,44.573246137379,175934.146142965,0.0,1.0
2021-06-07,48.81,49.4,47.63,47.63,146891,44.5003097558902,45.0382155693705,43.4244981289295,43.4244981289295,161116.849508019,0.0,1.0
2021-06-08,49.16,49.16,47.79,48.65,153505,44.8194064249039,44.8194064249039,43.5703708919072,44.3544369929124,168371.390920673,0.0,1.0
2021-06-09,49.19,53.54,49.07,53.03,196293,44.8467575679622,48.8126733114189,44.7373529957289,48.3477038794275,215303.250304496,0.0,1.0
2021-06-10,48.5,50.229,48.47,49.46,97922,44.2176812776208,45.7940188225488,44.1903301345625,45.0929178554871,107405.383158426,0.0,1.0
2021-06-11,48.0,49.25,47.66,48.71,94403,43.7618288933155,44.9014598540789,43.4518492719878,44.4091392790291,103545.581036997,0.0,1.0
2021-06-14,48.07,48.325,47.87,48.15,39893,43.8256482271182,44.0581329431139,43.6433072733961,43.8985846086071,43756.4893521279,0.0,1.0
2021-06-15,47.92,48.41,47.8,48.11,41253,43.6888925118266,44.1356278484458,43.5794879395933,43.8621164178626,45248.2003169311,0.0,1.0
2021-06-16,47.7,48.025,47.51,47.77,64272,43.4883174627322,43.7846215125307,43.3150935566962,43.552136796535,70496.5052425229,0.0,1.0
2021-06-17,47.23,48.05,47.065,47.73,69658,43.0598162214852,43.807414131746,42.9093849346644,43.5156686057906,76404.1194016625,0.0,1.0
2021-06-18,45.96,47.07,45.76,46.77,98710,41.9019511653495,42.9139434585075,41.7196102116274,42.6404320279242,108269.698040973,0.0,1.0
2021-06-21,46.16,47.01,46.11,46.81,63980,42.0842921190717,42.8592411723908,42.0387068806412,42.6769002186687,70176.2261236092,0.0,1.0
2021-06-22,46.24,46.29,45.5,46.09,50796,42.1572285005605,42.2028137389911,41.4825669717886,42.0204727852689,55715.4045353995,0.0,1.0
2021-06-23,46.73,47.4,46.05,46.05,76165,42.6039638371798,43.214806032149,41.9840045945245,41.9840045945245,83541.2982604673,0.0,1.0
2021-06-24,48.05,48.24,47.0,47.14,115091,43.807414131746,43.980638037782,42.8501241247047,42.9777627923102,126237.137242768,0.0,1.0
2021-06-25,47.92,48.59,47.89,48.06,164561,43.6888925118266,44.2997347067958,43.6615413687683,43.8165311794321,180498.123587484,0.0,1.0
2021-06-28,47.68,48.25,47.35,47.92,47551,43.47008336736,43.9897550854681,43.1692207937185,43.6888925118266,52156.1382995271,0.0,1.0
2021-06-29,47.32,48.07,47.27,47.73,43557,43.1418696506601,43.8256482271182,43.0962844122296,43.5156686057906,47775.3341867154,0.0,1.0
2021-06-30,47.79,48.01,47.2,47.21,40891,43.5703708919072,43.7709459410016,43.0324650784269,43.041582126113,44851.141957182,0.0,1.0
2021-07-01,47.58,48.23,47.44,48.11,46494,43.3789128904989,43.9715209900959,43.2512742228934,43.8621164178626,50996.7717629117,0.0,1.0
2021-07-02,47.47,48.115,47.4,47.8,64543,43.2786253659518,43.8666749417057,43.214806032149,43.5794879395933,70793.7505891858,0.0,1.0
2021-07-06,46.42,47.68,45.91,47.68,45796,42.3213353589105,43.47008336736,41.856365926919,43.47008336736,50231.1730471523,0.0,1.0
2021-07-07,46.87,47.29,46.28,46.28,34056,42.7316025047853,43.1145185076018,42.193696691305,42.193696691305,37354.1975127483,0.0,1.0
2021-07-08,45.66,47.13,45.5106,46.06,40936,41.6284397347663,42.9686457446241,41.4922310423359,41.9931216422106,44900.5000405762,0.0,1.0
2021-07-09,46.15,46.51,46.08,46.18,36232,42.0751750713856,42.4033887880855,42.0113557375828,42.1025262144439,39740.9350564334,0.0,1.0
2021-07-12,46.44,46.56,45.71,45.88,45744,42.3395694542827,42.448974026516,41.6740249731969,41.8290147838607,50174.1370396746,0.0,1.0
2021-07-13,45.39,46.36,45.36,46.07,47866,41.3822794472414,42.2666330727938,41.3549283041831,42.0022386898967,52501.6448832867,0.0,1.0
2021-07-14,46.4,47.48,45.72,45.72,99451,42.3031012635383,43.2877424136379,41.683142020883,41.683142020883,109082.461147531,0.0,1.0
2021-07-15,46.54,47.17,45.87,46.11,133305,42.4307399311438,43.0051139353685,41.8198977361746,42.0387068806412,146215.095708154,0.0,1.0
2021-07-16,46.26,47.05,45.995,47.04,199594,42.1754625959328,42.8957093631352,41.9338608322509,42.8865923154491,218923.939933036,0.0,1.0
2021-07-19,44.66,45.76,44.5,45.46,91010,40.7167349661556,41.7196102116274,40.5708622031779,41.4460987810442,99823.9815490727,0.0,1.0
2021-07-20,45.15,46.065,44.53,44.75,80277,41.1634703027748,41.9976801660537,40.5982133462362,40.7987883953305,88051.5302364017,0.0,1.0
2021-07-21,44.69,45.805,44.47,45.07,47683,40.9720123013666,41.9942497978093,40.7703152168667,41.3203981745937,52009.9734014998,0.25,1.0
2021-07-22,44.01,44.85,43.92,44.7,32252,40.348584949276,41.1187010900938,40.2660725056169,40.981180350662,35178.6939191152,0.0,1.0
2021-07-23,43.99,44.3,43.81,44.21,23964,40.3302488506851,40.614458378844,40.165223963367,40.531945935185,26138.6029107552,0.0,1.0
2021-07-26,43.95,44.5,43.77,44.22,43022,40.2935766535033,40.797819364753,40.1285517661852,40.5411139844804,46926.0129538688,0.0,1.0
2021-07-27,43.98,44.37,43.475,43.55,43559,40.3210808013896,40.6786347239122,39.8580943119694,39.9268546816853,47511.7427887493,0.0,1.0
2021-07-28,44.58,44.8976,43.715,44.27,45117,40.8711637591166,41.1623410047401,40.0781274950602,40.5869542309577,49211.1228311027,0.0,1.0
2021-07-29,45.0,45.375,44.75,44.82,48467,41.2562218295255,41.6000236781049,41.0270205971393,41.0911969422074,52865.1171455339,0.0,1.0
2021-07-30,44.95,45.42,44.72,45.13,39782,41.2103815830483,41.6412798999345,40.9995164492529,41.3754064703664,43392.0005422995,0.0,1.0
2021-08-02,44.74,46.48,44.64,45.045,48331,41.0178525478438,42.6130931252522,40.9261720548893,41.2974780513551,52716.7758838137,0.0,1.0
2021-08-03,45.29,45.3,44.51,44.67,43313,41.5220952590936,41.531263308389,40.8069874140485,40.9536762027757,47243.4196241671,0.0,1.0
2021-08-04,44.13,45.04,44.0367,44.8,33914,40.4586015408214,41.2928940267073,40.3730636408948,41.0728608436165,36991.5113969017,0.0,1.0
2021-08-05,44.76,45.33,44.4,44.4,49783,41.0361886464347,41.5587674562754,40.7061388717985,40.7061388717985,54300.5370015911,0.0,1.0
2021-08-06,44.77,45.5,44.6,45.09,43957,41.0453566957302,41.714624294298,40.8894998577075,41.3387342731846,47945.8591281951,0.0,1.0
2021-08-09,44.52,44.77,44.31,44.77,63470,40.8161554633439,41.0453566957302,40.6236264281395,41.0453566957302,69229.5579513285,0.0,1.0
2021-08-10,45.74,45.75,44.39,44.39,35633,41.9346574773889,41.9438255266843,40.6969708225031,40.6969708225031,38866.5013152621,0.0,1.0
2021-08-11,45.96,46.0,45.069,45.71,35214,42.1363545618888,42.1730267590706,41.3194813696642,41.9071533295025,38409.4793398153,0.0,1.0
2021-08-12,46.31,46.34,45.7425,45.9399,35742,42.4572362872295,42.4847404351159,41.9369494897127,42.1179267828049,38985.3924735526,0.0,1.0
2021-08-13,45.39,46.4,45.21,46.4,27419,41.6137757520481,42.5397487308886,41.44875086473,42.5397487308886,29907.125405191,0.0,1.0
2021-08-16,45.09,45.719,44.76,45.3,30559,41.3387342731846,41.9154045738684,41.0361886464347,41.531263308389,33332.0633596131,0.0,1.0
2021-08-17,45.3,45.44,44.15,45.13,25475,41.531263308389,41.6596159985253,40.4769376394123,41.3754064703664,27786.7179582495,0.0,1.0
2021-08-18,44.67,45.56,44.324,45.15,19812,40.9536762027757,41.7696325900707,40.6364616971531,41.3937425689573,21609.8314500034,0.0,1.0
2021-08-19,44.85,44.99,44.05,44.42,30584,41.1187010900938,41.2470537802301,40.3852571464578,40.7244749703894,33359.3319738999,0.0,1.0
2021-08-20,44.63,45.1349,44.31,44.73,90001,40.9170040055939,41.3798988145212,40.6236264281395,41.0086844985484,98168.1021770523,0.0,1.0
2021-08-23,45.38,45.66,44.555,44.72,51319,41.6046077027527,41.8613130830253,40.848243635878,40.9995164492529,55975.920663372,0.0,1.0
2021-08-24,44.98,45.77,44.885,45.77,28194,41.2378857309346,41.9621616252752,41.1507892626279,41.9621616252752,30752.4524480819,0.0,1.0
2021-08-25,45.07,45.35,44.765,45.16,47456,41.3203981745937,41.5771035548663,41.0407726710825,41.4029106182527,51762.3743837757,0.0,1.0
2021-08-26,44.93,45.16,44.56,45.04,37195,41.1920454844574,41.4029106182527,40.8528276605257,41.2928940267073,40570.2443359014,0.0,1.0
2021-08-27,45.47,45.695,44.66,44.895,49360,41.6871201464117,41.8934012555593,40.9445081534802,41.1599573119233,53839.1520478584,0.0,1.0
2021-08-30,45.39,46.23,44.95,45.81,55137,41.6137757520481,42.3838918928659,41.2103815830483,41.998833822457,60140.3834372522,0.0,1.0
2021-08-31,46.3,46.3,45.035,45.35,92688,42.4480682379341,42.4480682379341,41.2883100020596,41.5771035548663,101098.932840598,0.0,1.0
2021-09-01,46.42,47.22,45.65,46.3,81701,42.5580848294795,43.2915287731155,41.8521450337298,42.4480682379341,89114.9222338346,0.0,1.0
2021-09-02,47.03,47.37,46.26,46.71,60280,43.1173358365019,43.4290495125472,42.4113960407523,42.8239582590475,65750.0827683328,0.0,1.0
2021-09-03,47.08,47.66,46.71,47.19,48250,43.1631760829792,43.6949229421153,42.8239582590475,43.2640246252291,52628.4255735244,0.0,1.0
2021-09-07,47.18,48.04,46.88,47.3,38012,43.2548565759337,44.0433088153424,42.9798150970702,43.3648731674791,41461.382650794,0.0,1.0
2021-09-08,48.95,49.6,47.17,48.1,86763,44.8776013012283,45.4735245054326,43.2456885266382,44.0983171111151,94636.271254626,0.0,1.0
2021-09-09,46.58,48.56,46.35,48.56,54602,42.7047736182067,44.5200473787058,42.4939084844113,44.5200473787058,59556.8350915146,0.0,1.0
2021-09-10,44.88,47.34,44.69,47.34,102076,41.1462052379801,43.4015453646609,40.9720123013666,43.4015453646609,111338.842877577,0.0,1.0
2021-09-13,44.34,45.49,44.26,44.95,56888,40.6511305760258,41.7054562450026,40.5777861816622,41.2103815830483,62050.2771818997,0.0,1.0
2021-09-14,43.26,44.82,42.965,44.44,64815,39.6609812521172,41.0911969422074,39.3905237979014,40.7428110689803,70696.6093999583,0.0,1.0
2021-09-15,43.67,43.935,42.91,43.01,65287,40.0368712732307,40.2798245795601,39.3400995267765,39.431780019731,71211.440837693,0.0,1.0
2021-09-16,43.59,43.91,43.01,43.68,51202,39.9635268788671,40.2569044563215,39.431780019731,40.0460393225261,55848.3035485098,0.0,1.0
2021-09-17,43.93,44.28,42.82,43.34,188521,40.2752405549124,40.5961222802531,39.2575870831174,39.7343256464808,205628.257358475,0.0,1.0
2021-09-20,44.06,44.19,43.0,43.41,63446,40.3944251957532,40.5136098365941,39.4226119704355,39.798501991549,69203.3800816132,0.0,1.0
2021-09-21,43.9,44.85,43.26,44.29,62276,40.247736407026,41.1187010900938,39.6609812521172,40.6052903295486,67927.2089329909,0.0,1.0
2021-09-22,43.58,44.76,43.35,44.0,67509,39.9543588295716,41.0361886464347,39.7434936957763,40.3394168999805,73635.0752755039,0.0,1.0
2021-09-23,43.96,44.6,43.59,43.92,39815,40.3027447027987,40.8894998577075,39.9635268788671,40.2660725056169,43427.9951131581,0.0,1.0
2021-09-24,44.1,44.42,43.65,44.07,40808,40.431097392935,40.7244749703894,40.0185351746398,40.4035932450487,44511.1044726298,0.0,1.0
2021-09-27,44.77,45.31,44.11,44.11,27360,41.0453566957302,41.5404313576845,40.4402654422305,40.4402654422305,29842.7714754742,0.0,1.0
2021-09-28,44.13,44.56,43.995,44.56,42680,40.4586015408214,40.8528276605257,40.3348328753328,40.8528276605257,46552.9783104253,0.0,1.0
2021-09-29,44.28,44.38,43.83,44.16,36072,40.5961222802531,40.6878027732076,40.1835600619579,40.4861056887077,39345.3381821384,0.0,1.0
2021-09-30,43.67,44.435,43.5501,44.19,67463,40.0368712732307,40.7382270443326,39.9269463621782,40.5136098365941,73584.9010252161,0.0,1.0
2021-10-01,44.62,44.97,43.0,43.86,50195,40.9078359562984,41.2287176816392,39.4226119704355,40.2110642098442,54749.9237650376,0.0,1.0
2021-10-04,44.06,44.755,43.725,44.4,89795,40.3944251957532,41.031604621787,40.0872955443557,40.7061388717985,97943.4087953292,0.0,1.0
2021-10-05,44.29,44.92,43.65,44.11,51029,40.6052903295486,41.1828774351619,40.0185351746398,40.4402654422305,55659.6047376451,0.0,1.0
2021-10-06,43.92,44.1,43.43,43.85,33087,40.2660725056169,40.431097392935,39.8168380901399,40.2018961605488,36089.4656362944,0.0,1.0
2021-10-07,44.21,44.4972,43.9,44.3,40273,40.531945935185,40.7952523109503,40.247736407026,40.614458378844,43927.5561268922,0.0,1.0
2021-10-08,43.82,44.2666,43.5,44.04,56903,40.1743920126624,40.5838370941972,39.881014435208,40.3760890971623,62066.6383504718,0.0,1.0
2021-10-11,43.68,44.235,43.39,43.78,57750,40.0460393225261,40.5548660584236,39.7801658929581,40.1377198154806,62990.4990025086,0.0,1.0
2021-10-12,44.06,44.07,43.55,43.62,58381,40.3944251957532,40.4035932450487,39.9268546816853,39.9910310267534,63678.7588271074,0.0,1.0
2021-10-13,43.7,44.2,43.6231,43.89,49115,40.064375421117,40.5227778858895,39.993873122035,40.2385683577306,53571.9196278478,0.0,1.0
2021-10-14,44.0,44.36,43.9,43.9,42487,40.3394168999805,40.6694666746167,40.247736407026,40.247736407026,46342.4646081313,0.0,1.0
2021-10-15,44.36,44.67,43.82,44.67,186336,40.6694666746167,40.9536762027757,40.1743920126624,40.9536762027757,203244.980469809,0.0,1.0
2021-10-18,44.32,44.7942,44.05,44.36,39159,40.6327944774349,41.0675433750252,40.3852571464578,40.6694666746167,42712.4666742725,0.0,1.0
2021-10-19,44.55,44.64,43.99,44.38,45998,40.8436596112303,40.9261720548893,40.3302488506851,40.6878027732076,50172.0687985695,0.0,1.0
2021-10-20,44.66,44.8,43.58,44.13,32249,41.1737093858665,41.3027805751639,40.1780173541438,40.6850827406692,34979.6110547762,0.25,1.0
2021-10-21,44.34,44.7,43.96,44.65,29574,40.8786895246153,41.2105868685229,40.5283534393796,41.1644900152024,32078.1114866803,0.0,1.0
2021-10-22,44.3,44.94,44.01,44.35,84164,40.8418120419589,41.4318517644613,40.5744502927,40.8879088952794,91290.3961305526,0.0,1.0
2021-10-25,43.64,44.39,43.55,44.31,62894,40.2333335781284,40.9247863779358,40.1503592421515,40.851031412623,68219.4070414306,0.0,1.0
2021-10-26,43.66,43.929,43.11,43.79,67368,40.2517723194566,40.4997733903208,39.7447069329311,40.3716241380899,73072.2328611171,0.0,1.0
2021-10-27,42.08,43.68,42.01,43.68,77655,38.7951117545289,40.2702110607848,38.7305761598802,40.2702110607848,84230.2612936417,0.0,1.0
2021-10-28,41.95,42.82,41.82,42.16,78690,38.6752599358956,39.4773451836723,38.5554081172623,38.8688667198417,85352.8975751293,0.0,1.0
2021-10-29,41.26,42.04,41.11,41.95,69819,38.0391233600728,38.7582342718725,37.9008328001113,38.6752599358956,75730.765736408,0.0,1.0
2021-11-01,42.11,42.4,41.41,41.41,85512,38.8227698665212,39.0901316157801,38.1774139200343,38.1774139200343,92752.5349783258,0.0,1.0
2021-11-02,42.76,43.025,41.64,42.12,66306,39.4220289596877,39.6663422822863,38.3894594453086,38.8319892371853,71920.3104157646,0.0,1.0
2021-11-03,43.31,43.52,42.55,42.6,47941,39.9290943462131,40.1227011301592,39.2284221757416,39.2745190290621,52000.2956239582,0.0,1.0
2021-11-04,43.98,43.98,43.2,43.57,75561,40.5467921807077,40.5467921807077,39.827681268908,40.1687979834797,81958.9565850089,0.0,1.0
2021-11-05,45.44,45.495,44.21,44.26,57601,41.8928202976662,41.9435268363188,40.758837705982,40.8049345593025,62478.2342511758,0.0,1.0
2021-11-08,45.6,46.24,45.41,46.24,61801,42.0403302282918,42.6303699507941,41.8651621856739,42.6303699507941,67033.8597412703,0.0,1.0
2021-11-09,45.55,45.8523,45.28,45.77,88638,41.9942333749713,42.272934950147,41.7453103670406,42.1970595295815,96143.221950239,0.0,1.0
2021-11-10,45.32,45.98,45.16,45.42,60775,41.782187849697,42.3906663135276,41.6346779190714,41.874381556338,65920.9855144044,0.0,1.0
2021-11-11,44.88,45.34,44.6718,45.24,142427,41.3765355404767,41.8006265910252,41.1845882432501,41.7084328843842,154486.683732786,0.0,1.0
2021-11-12,45.15,45.4,44.92,45.17,71593,41.6254585484073,41.8559428150098,41.4134130231331,41.6438972897355,77654.9751696052,0.0,1.0
2021-11-15,44.83,45.24,44.415,45.24,53615,41.3304386871562,41.7084328843842,40.9478348045961,41.7084328843842,58154.7287265288,0.0,1.0
2021-11-16,44.62,44.85,44.2,44.76,63397,41.1368319032101,41.3488774284844,40.7496183353179,41.2659030925075,68764.9974275062,0.0,1.0
2021-11-17,43.6,44.38,43.475,44.38,69618,40.196456095472,40.9155670072717,40.0812139621708,40.9155670072717,75512.7465165249,0.0,1.0
2021-11-18,42.97,44.01,42.86,43.64,60777,39.6156357436337,40.5744502927,39.5142226663286,40.2333335781284,65923.1548598759,0.0,1.0
2021-11-19,42.16,42.76,42.15,42.57,84287,38.8688667198417,39.4220289596877,38.8596473491776,39.2468609170698,91423.8108770482,0.0,1.0
2021-11-22,42.35,42.72,42.07,42.42,94683,39.0440347624596,39.3851514770313,38.7858923838648,39.1085703571083,102700.068637768,0.0,1.0
2021-11-23,42.24,42.905,42.17,42.53,49572,38.9426216851545,39.5557098343171,38.8780860905058,39.2099834344134,53769.396855945,0.0,1.0
2021-11-24,41.6,42.25,41.53,42.12,63566,38.3525819626522,38.9518410558186,38.2880463680035,38.8319892371853,68948.3071198457,0.0,1.0
2021-11-26,40.45,40.8599,40.02,40.65,47876,37.2923543362808,37.6702563398022,36.8959213977245,37.4767417495628,51929.7918961353,0.0,1.0
2021-11-29,40.02,40.72,39.86,40.72,105648,36.8959213977245,37.5412773442115,36.7484114670989,37.5412773442115,114593.505185122,0.0,1.0
2021-11-30,39.3,39.79,39.07,39.66,127862,36.2321267099094,36.6838758724502,36.0200811846351,36.5640240538169,138688.425336779,0.0,1.0
2021-12-01,38.69,40.155,38.64,39.93,111946,35.6697450993993,37.0203829016898,35.6236482460788,36.8129470617476,121424.774074793,0.0,1.0
2021-12-02,39.66,39.97,38.57,38.86,139117,36.5640240538169,36.849824544404,35.5591126514301,35.826474400689,150896.416977497,0.0,1.0
2021-12-03,40.48,40.58,39.56,39.77,64301,37.3200124482731,37.4122061549141,36.471830347176,36.665437131122,69745.5415806123,0.0,1.0
2021-12-06,40.9,41.2,40.41,40.98,61674,37.7072260161652,37.9838071360882,37.2554768536244,37.780980981478,66896.1063038318,0.0,1.0
2021-12-07,40.81,41.55,40.62,41.31,48370,37.6242516801883,38.3064851093317,37.4490836375705,38.0852202133933,52465.6202275894,0.0,1.0
2021-12-08,40.65,41.4574,40.03,40.72,47845,37.4767417495628,38.2211137369821,36.9051407683886,37.5412773442115,51896.1670413274,0.0,1.0
2021-12-09,38.51,41.6,38.5,41.57,171241,35.5037964274456,38.3525819626522,35.4945770567815,38.3249238506599,185740.443940306,0.0,1.0
2021-12-10,37.51,39.27,37.48,38.8,90745,34.5818593610356,36.2044685979171,34.5542012490433,35.7711581767044,98428.6274044366,0.0,1.0
2021-12-13,36.85,37.51,36.81,37.51,135576,33.9733808972051,34.5818593610356,33.9365034145487,34.5818593610356,147055.590820253,0.0,1.0
2021-12-14,37.13,37.72,36.965,37.05,152290,34.2315232757999,34.7754661449817,34.0794036598422,34.1577683104871,165184.810925358,0.0,1.0
2021-12-15,37.33,37.58,36.65,37.15,98011,34.4159106890819,34.6463949556843,33.7889934839231,34.2499620171281,106309.8595023,0.0,1.0
2021-12-16,37.98,38.695,37.4977,37.67,129622,35.0151697822483,35.6743547847314,34.5705195351188,34.7293692916612,140597.449351676,0.0,1.0
2021-12-17,37.6,38.05,37.24,37.95,157531,34.6648336970125,35.079705376897,34.332936353105,34.987511670256,170869.580733355,0.0,1.0
2021-12-20,37.01,37.12,36.6,37.1,125834,34.1208908278307,34.2223039051358,33.7428966306026,34.2038651638076,136488.709028705,0.0,1.0
2021-12-21,37.57,38.24,37.09,37.09,93726,34.6371755850202,35.2548734195149,34.1946457931435,34.1946457931435,101662.036829668,0.0,1.0
2021-12-22,38.13,38.19,37.18,37.18,58084,35.1534603422098,35.2087765661944,34.2776201291204,34.2776201291204,63002.1311825366,0.0,1.0
2021-12-23,38.17,38.565,38.03,38.11,69974,35.1903378248662,35.5545029660981,35.0612666355688,35.1350216008816,75898.8900104472,0.0,1.0
2021-12-27,38.33,38.71,37.363,38.05,103338,35.3378477554918,35.6881838407275,34.4463346122734,35.079705376897,112087.91116557,0.0,1.0
2021-12-28,38.48,38.72,38.13,38.13,44685,35.4761383154533,35.6974032113916,35.1534603422098,35.1534603422098,48468.6011963991,0.0,1.0
2021-12-29,38.43,38.94,38.16,38.5,50425,35.4300414621328,35.9002293660018,35.1811184542021,35.4945770567815,54694.6226995284,0.0,1.0
2021-12-30,38.29,38.64,38.0497,38.39,56436,35.3009702728354,35.6236482460788,35.0794287957771,35.3931639794764,61214.5905140423,0.0,1.0
2021-12-31,38.69,38.78,38.147,38.44,74345,35.6697450993993,35.7527194353762,35.1691332723388,35.4392608327969,80639.9945383529,0.0,1.0
2022-01-03,39.37,39.415,38.25,38.62,89177,36.2966623045581,36.3381494725465,35.264092790179,35.6052095047506,96727.8605548011,0.0,1.0
2022-01-04,39.98,40.47,39.48,39.48,63773,36.8590439150681,37.310793077609,36.3980753818632,36.3980753818632,69172.8343761433,0.0,1.0
2022-01-05,39.12,40.61,39.07,40.04,63929,36.0661780379556,37.4398642669064,36.0200811846351,36.9143601390527,69342.0433229182,0.0,1.0
2022-01-06,39.45,39.605,38.84,39.43,58071,36.3704172698709,36.5133175151644,35.8080356593608,36.3519785285427,62988.030436972,0.0,1.0
2022-01-07,39.26,39.55,39.065,39.45,79785,36.195249227253,36.4626109765119,36.015471499303,36.3704172698709,86540.614220761,0.0,1.0
2022-01-10,39.03,39.425,38.86,39.29,44979,35.9832037019787,36.3473688432106,35.826474400689,36.2229073392453,48787.4949807058,0.0,1.0
2022-01-11,39.35,39.42,38.47,39.1,60719,36.2782235632299,36.3427591578786,35.4669189447892,36.0477392966274,65860.2438412031,0.0,1.0
2022-01-12,39.14,39.44,38.75,39.24,88108,36.0846167792838,36.3611978992068,35.7250613233839,36.1768104859248,95568.3454002985,0.0,1.0
2022-01-13,39.29,39.86,39.16,39.33,33167,36.2229073392453,36.7484114670989,36.103055520612,36.2597848219017,35975.3406261826,0.0,1.0
2022-01-14,39.6,39.63,38.8,39.01,67657,36.5087078298324,36.5363659418247,35.7711581767044,35.9647649606505,73385.703281745,0.0,1.0
2022-01-18,39.23,39.61,39.05,39.5,76580,36.1675911152607,36.5179272004965,36.0016424433069,36.4165141231914,83064.2381027246,0.0,1.0
2022-01-19,38.89,39.39,38.04,39.39,123816,35.8541325126813,36.3151010458863,35.0704860062329,36.3151010458863,134299.839447988,0.0,1.0
2022-01-20,37.78,38.84,37.58,38.52,116180,35.0612666355688,36.0449866629299,34.8756590832365,35.7480145791983,125188.871401103,0.25,1.0
2022-01-21,37.41,37.99,37.28,37.69,112076,34.7178926637541,35.2561545655177,34.5972477547381,34.9777432370193,120766.637555087,0.0,1.0
2022-01-24,38.07,38.22,36.6,37.06,90466,35.3303975864506,35.4696032506998,33.9661820768083,34.3930794471726,97480.9471524546,0.0,1.0
2022-01-25,38.82,39.06,37.83,38.22,150998,36.0264259076967,36.2491549704954,35.1076685236519,35.4696032506998,162706.741296469,0.0,1.0
2022-01-26,38.44,39.52,37.96,39.14,146176,35.6737715582653,36.6760523408597,35.2283134326679,36.3233979914283,157510.832035872,0.0,1.0
2022-01-27,38.79,39.69,38.43,38.62,138061,35.9985847748468,36.8338187603421,35.6644911806487,35.8408183553644,148766.575783333,0.0,1.0
2022-01-28,39.26,39.38,38.04,38.73,196010,36.4347625228277,36.5461270542271,35.3025564536008,35.9429025091472,211209.078011105,0.0,1.0
2022-01-31,37.15,39.46,37.02,38.94,427550,34.4766028457221,36.62037007516,34.3559579367061,36.1377904390961,460703.236077996,0.0,1.0
2022-02-01,37.95,38.0,37.22,37.41,174404,35.2190330550512,35.2654349431343,34.5415654890384,34.7178926637541,187927.697777913,0.0,1.0
2022-02-02,38.17,38.475,37.5,37.95,87122,35.4232013626168,35.7062528799235,34.8014160623036,35.2190330550512,93877.6455001452,0.0,1.0
2022-02-03,38.22,38.8193,38.05,38.05,114556,35.4696032506998,36.0257762812635,35.3118368312174,35.3118368312174,123438.942608235,0.0,1.0
2022-02-04,37.46,38.32,37.2,38.06,109284,34.7642945518371,35.562407026866,34.5230047338052,35.321117208834,117758.139285575,0.0,1.0
2022-02-07,38.25,38.4,37.21,37.46,101785,35.4974443835497,35.6366500477989,34.5322851114218,34.7642945518371,109677.649126883,0.0,1.0
2022-02-08,38.91,39.07,38.11,38.22,117754,36.1099493062462,36.258435348112,35.3675190969171,35.4696032506998,126884.923075964,0.0,1.0
2022-02-09,38.15,39.253,38.04,39.08,89167,35.4046406073835,36.4282662584961,35.3025564536008,36.2677157257287,96081.2196266323,0.0,1.0
2022-02-10,37.61,38.3299,37.41,37.75,86399,34.9035002160864,35.5715946007064,34.7178926637541,35.033425502719,93098.5823737637,0.0,1.0
2022-02-11,38.17,38.3925,37.63,37.74,85468,35.4232013626168,35.6296897645864,34.9220609713196,35.0241451251023,92095.3904364731,0.0,1.0
2022-02-14,38.17,38.49,37.75,38.27,94437,35.4232013626168,35.7201734463484,35.033425502719,35.5160051387829,101759.867864572,0.0,1.0
2022-02-15,38.13,38.75,38.0,38.32,70288,35.3860798521503,35.9614632643804,35.2654349431343,35.562407026866,75738.2974095431,0.0,1.0
2022-02-16,38.87,38.965,38.05,38.05,74444,36.0728277957798,36.1609913831376,35.3118368312174,35.3118368312174,80216.5634582862,0.0,1.0
2022-02-17,38.74,38.88,38.26,38.61,53927,35.9521828867638,36.0821081733964,35.5067247611663,35.8315379777478,58108.6268552872,0.0,1.0
2022-02-18,38.52,39.145,38.165,38.53,88625,35.7480145791983,36.3280381802367,35.4185611738084,35.7572949568149,95497.1916674361,0.0,1.0
2022-02-22,37.75,38.54,37.58,38.52,55651,35.033425502719,35.7665753344315,34.8756590832365,35.7480145791983,59966.3098841691,0.0,1.0
2022-02-23,37.96,38.37,37.59,37.98,90299,35.2283134326679,35.608808914949,34.8849394608531,35.2468741879011,97300.997578311,0.0,1.0
2022-02-24,38.86,38.97,37.45,37.6,95099,36.0635474181631,36.1656315719459,34.7550141742205,34.8942198384697,102473.200906985,0.0,1.0
2022-02-25,38.71,39.28,38.37,38.72,71489,35.9243417539139,36.4533232780609,35.608808914949,35.9336221315305,77032.4257840717,0.0,1.0
2022-02-28,38.89,39.22,38.24,38.42,102259,36.091388551013,36.3976410123613,35.4881640059331,35.6552108030321,110188.404205589,0.0,1.0
2022-03-01,38.31,39.09,38.03,38.8,77415,35.5531266492494,36.2769961033453,35.2932760759842,36.0078651524635,83417.9418102631,0.0,1.0
2022-03-02,39.39,39.555,38.3,38.3,51388,36.5554074318437,36.7085336625178,35.5438462716327,35.5438462716327,55372.746802891,0.0,1.0
2022-03-03,40.15,40.27,39.52,39.63,91292,37.2607161307064,37.3720806621058,36.6760523408597,36.7781364946424,98370.9971419304,0.0,1.0
2022-03-04,40.25,40.44,39.79,39.79,111394,37.3535199068725,37.5298470815882,36.9266225365083,36.9266225365083,120031.753665471,0.0,1.0
2022-03-07,40.75,41.47,40.4,40.53,50750,37.8175387877032,38.4857259760995,37.4927255711217,37.6133704801377,54685.2747771215,0.0,1.0
2022-03-08,40.39,41.14,39.79,40.66,159392,37.4834451935051,38.1794735147512,36.9266225365083,37.7340153891537,171751.631867487,0.0,1.0
2022-03-09,40.11,40.6,40.0,40.31,43068,37.2235946202399,37.678333123454,37.1215104664572,37.4092021725722,46407.5943665235,0.0,1.0
2022-03-10,40.95,41.06,39.87,39.87,46102,38.0031463400355,38.1052304938183,37.0008655574412,37.0008655574412,49676.8578871893,0.0,1.0
2022-03-11,40.68,41.22,40.48,41.09,57750,37.7525761443869,38.2537165356841,37.5669685920547,38.1330716266681,62228.0712981038,0.0,1.0
2022-03-14,40.38,40.82,40.24,40.82,53382,37.4741648158885,37.8825014310195,37.3442395292559,37.8825014310195,57521.3662690108,0.0,1.0
2022-03-15,40.44,40.82,39.75,40.43,92683,37.5298470815882,37.8825014310195,36.8895010260418,37.5205667039716,99869.8585648857,0.0,1.0
2022-03-16,40.12,40.75,39.74,40.59,75988,37.2328749978565,37.8175387877032,36.8802206484252,37.6690527458374,81880.288862343,0.0,1.0
2022-03-17,40.65,40.65,39.62,39.89,76461,37.7247350115371,37.7247350115371,36.7688561170258,37.0194263126744,82389.9663986893,0.0,1.0
2022-03-18,40.48,41.01,39.99,40.47,348950,37.5669685920547,38.0588286057352,37.1122300888406,37.557688214438,376008.406570966,0.0,1.0
2022-03-21,40.29,41.37,40.16,40.68,95945,37.390641417339,38.3929221999333,37.269996508323,37.7525761443869,103384.801743663,0.0,1.0
2022-03-22,40.0,40.48,39.81,40.3,74442,37.1215104664572,37.5669685920547,36.9451832917415,37.3999217949556,80214.4083735659,0.0,1.0
2022-03-23,39.76,40.13,39.66,39.84,72362,36.8987814036584,37.2421553754732,36.8059776274923,36.9730244245913,77973.1202644742,0.0,1.0
2022-03-24,39.88,40.115,39.67,39.93,60928,37.0101459350578,37.2282348090482,36.8152580051089,37.0565478231409,65652.5009186297,0.0,1.0
2022-03-25,40.06,40.4499,39.75,39.98,116461,37.1771927321569,37.5390346554287,36.8895010260418,37.1029497112239,125491.660804302,0.0,1.0
2022-03-28,40.07,40.25,39.7,40.0,104583,37.1864731097735,37.3535199068725,36.8430991379587,37.1215104664572,112692.612650555,0.0,1.0
2022-03-29,40.57,40.72,39.78,39.97,145663,37.6504919906042,37.7896976548534,36.9173421588917,37.0936693336073,156958.05280512,0.0,1.0
2022-03-30,40.32,41.11,40.28,40.73,50432,37.4184825501888,38.1516323819014,37.3813610397224,37.79897803247,54342.6163065969,0.0,1.0
2022-03-31,40.59,40.87,40.31,40.31,69810,37.6690527458374,37.9289033191026,37.4092021725722,37.4092021725722,75223.2321613961,0.0,1.0
2022-04-01,40.43,40.86,39.98,40.4,72609,37.5205667039716,37.919622941486,37.1029497112239,37.4927255711217,78239.2732274288,0.0,1.0
2022-04-04,40.29,40.53,39.6,40.42,50242,37.390641417339,37.6133704801377,36.7502953617926,37.511286326355,54137.8832581701,0.0,1.0
2022-04-05,39.72,40.28,39.55,40.1324,68383,36.861659893192,37.3813610397224,36.7038934737095,37.2443826661011,73685.5792134757,0.0,1.0
2022-04-06,39.49,39.86,39.21,39.48,61321,36.6482112080098,36.9915851798246,36.3883606347446,36.6389308303932,66075.9750661649,0.0,1.0
2022-04-07,40.09,40.12,39.42,39.49,52169,37.2050338650067,37.2328749978565,36.5832485646935,36.6482112080098,56214.3073861606,0.0,1.0
2022-04-08,39.96,40.27,39.845,39.98,62539,37.0843889559907,37.3720806621058,36.9776646133996,37.1029497112239,67388.4216608157,0.0,1.0
2022-04-11,39.62,40.12,39.51,39.93,32988,36.7688561170258,37.2328749978565,36.6667719632431,37.0565478231409,35545.967376309,0.0,1.0
2022-04-12,39.81,40.18,39.495,39.96,75967,36.9451832917415,37.2885572635562,36.6528513968181,37.0843889559907,81857.66047278,0.0,1.0
2022-04-13,39.69,40.04,39.24,40.03,67296,36.8338187603421,37.1586319769236,36.4162017675945,37.149351599307,72514.2906680033,0.0,1.0
2022-04-14,36.99,39.99,36.81,39.95,204734,34.3281168038563,37.1122300888406,34.1610700067572,37.0751085783741,220609.557560969,0.0,1.0
2022-04-18,36.9,37.15,36.47,36.78,86809,34.2445934053067,34.4766028457221,33.8455371677923,34.1332288739074,93540.3747414215,0.0,1.0
2022-04-19,37.17,37.73,36.7087,36.95,103174,34.4951636009553,35.0148647474857,34.0670597815009,34.2909952933898,111174.355465118,0.0,1.0
2022-04-20,36.99,37.68,36.9,37.13,246159,34.5601262442716,35.2048001320399,34.4760383458671,34.6909296417898,263466.092271849,0.25,1.0
2022-04-21,36.91,37.37,36.61,37.29,101176,34.4853814456898,34.9151640375353,34.205088451008,34.8404192389535,108289.541928983,0.0,1.0
2022-04-22,36.85,37.27,36.67,36.67,102644,34.4293228467534,34.821733039308,34.2611470499443,34.2611470499443,109860.754939497,0.0,1.0
2022-04-25,36.95,37.18,36.38,36.92,109086,34.5227538449807,34.7376451409035,33.9901971550852,34.4947245455125,116755.682878005,0.0,1.0
2022-04-26,36.36,37.08,36.292,36.86,117087,33.9715109554397,34.6442141426762,33.9079778766452,34.4386659465762,125319.221908742,0.0,1.0
2022-04-27,36.48,37.13,36.05,36.655,110230,34.0836281533125,34.6909296417898,33.6818748609352,34.2471324002102,117980.115905272,0.0,1.0
2022-04-28,36.95,37.2075,36.1,36.69,96934,34.5227538449807,34.763338665416,33.7285903600488,34.2798332495898,103749.292889065,0.0,1.0
2022-04-29,36.78,37.2,36.675,36.95,104599,34.3639211479943,34.7563313405489,34.2658185998557,34.5227538449807,111953.208233471,0.0,1.0
2022-05-02,35.81,37.21,35.6316,36.76,144961,33.4576404651897,34.7656744403716,33.2909595643522,34.3452349483489,155153.00355388,0.0,1.0
2022-05-03,36.08,36.35,35.5984,35.68,255902,33.7099041604034,33.962167855617,33.2599404729408,33.3361801674942,273894.108866832,0.0,1.0
2022-05-04,37.69,37.8,36.11,36.24,146755,35.2141432318626,35.3169173299126,33.7379334598715,33.859393757567,157073.137164821,0.0,1.0
2022-05-05,36.89,37.52,36.52,37.52,87428,34.4666952460443,35.0553105348762,34.1210005526034,35.0553105348762,93574.9394299749,0.0,1.0
2022-05-06,36.93,37.08,36.44,36.88,120229,34.5040676453353,34.6442141426762,34.0462557540216,34.4573521462216,128682.131499364,0.0,1.0
2022-05-09,35.9,36.84,35.71,36.74,129548,33.5417283635943,34.4199797469307,33.3642094669624,34.3265487487034,138656.337252074,0.0,1.0
2022-05-10,35.92,36.88,35.86,36.17,139851,33.5604145632397,34.4573521462216,33.5043559643033,33.7939920588079,149683.726657609,0.0,1.0
2022-05-11,35.66,36.5,35.56,36.16,93859,33.3174939678488,34.1023143529579,33.2240629696215,33.7846489589852,100458.09397399,0.0,1.0
2022-05-12,35.86,36.01,35.42,35.77,73630,33.5043559643033,33.6445024616443,33.0932595721033,33.4202680658988,78806.8215014532,0.0,1.0
2022-05-13,36.66,36.93,36.04,36.08,96933,34.2518039501216,34.5040676453353,33.6725317611124,33.7099041604034,103748.222580475,0.0,1.0
2022-05-16,36.9,37.06,36.45,36.67,76609,34.4760383458671,34.6255279430307,34.0555988538443,34.2611470499443,81995.2707918623,0.0,1.0
2022-05-17,37.62,37.9,37.11,37.11,68599,35.1487415331035,35.4103483281399,34.6722434421444,34.6722434421444,73422.0989838135,0.0,1.0
2022-05-18,38.19,39.01,37.53,37.53,134383,35.681298222999,36.4474324084627,35.0646536346989,35.0646536346989,143831.279286022,0.0,1.0
2022-05-19,38.47,38.92,37.85,37.91,117508,35.9429050180354,36.3633445100582,35.3636328290263,35.4196914279626,125769.821825245,0.0,1.0
2022-05-20,38.59,38.86,38.005,38.57,85839,36.0550222159081,36.3072859111218,35.5084508762785,36.0363360162627,91874.2190800386,0.0,1.0
2022-05-23,38.91,39.55,38.64,38.64,78325,36.3540014102354,36.95195979889,36.1017377150218,36.1017377150218,83831.9203327628,0.0,1.0
2022-05-24,39.72,39.86,38.87,38.97,116835,37.1107924958764,37.2415958933946,36.3166290109445,36.4100600091718,125049.504143994,0.0,1.0
2022-05-25,40.23,40.315,39.735,39.75,103961,37.5872905868356,37.6667069353288,37.1248071456105,37.1388217953446,111270.35135288,0.0,1.0
2022-05-26,40.49,40.7441,40.2388,40.27,55947,37.8302111822265,38.067619348722,37.5955125146796,37.6246629861265,59880.5546997392,0.0,1.0
2022-05-27,40.84,41.25,40.47,40.57,61946,38.157219676022,38.5402867687538,37.811524982581,37.9049559808083,66301.3359327586,0.0,1.0
2022-05-31,39.99,40.97,39.94,40.6,200021,37.3630561910901,38.2786799737175,37.3163406919764,37.9329852802765,214084.194534051,0.0,1.0
2022-06-01,40.16,40.445,39.77,40.23,74280,37.5218888880765,37.7881672330242,37.1575079949901,37.5872905868356,79502.5220851274,0.0,1.0
2022-06-02,40.6,40.83,40.05,40.51,88591,37.9329852802765,38.1478765761993,37.4191147900265,37.848897381872,94819.7083204568,0.0,1.0
2022-06-03,41.08,41.29,40.3,40.93,81597,38.3814540717675,38.5776591680448,37.6526922855947,38.2413075744265,87333.9700401204,0.0,1.0
2022-06-06,40.88,41.42,40.47,41.42,80867,38.1945920753129,38.6991194657402,37.811524982581,38.6991194657402,86552.6447692246,0.0,1.0
2022-06-07,40.72,41.02,40.43,40.45,67136,38.0451024781492,38.3253954728311,37.7741525832901,37.7928387829356,71856.237516251,0.0,1.0
2022-06-08,41.19,42.0,40.75,41.67,137212,38.4842281698175,39.2410192554585,38.0731317776174,38.9326969613084,146859.182287891,0.0,1.0
2022-06-09,41.47,42.153,40.445,41.69,123050,38.7458349648539,39.3839686827462,37.7881672330242,38.9513831609539,131701.472032511,0.0,1.0
2022-06-10,38.08,40.98,37.92,40.89,104095,35.578524124949,38.2880230735402,35.4290345277854,38.2039351751356,111413.772703976,0.0,1.0
2022-06-13,38.14,39.045,37.38,37.73,173704,35.6345827238854,36.4801332578423,34.924507137358,35.2515156311535,185916.88336396,0.0,1.0
2022-06-14,37.97,38.24,37.83,37.86,100668,35.475750026899,35.7280137221127,35.3449466293808,35.372975928849,107745.825165127,0.0,1.0
2022-06-15,38.25,38.92,37.93,38.38,90270,35.7373568219354,36.3633445100582,35.4383776276081,35.8588171196308,96616.7564435172,0.0,1.0
2022-06-16,36.8,37.95,36.67,37.95,136079,34.3826073476398,35.4570638272535,34.2611470499443,35.4570638272535,145646.522655117,0.0,1.0
2022-06-17,37.19,37.63,36.53,37.09,158767,34.7469882407262,35.1580846329262,34.1303436524261,34.6535572424989,169929.683951123,0.0,1.0
2022-06-21,37.87,38.39,37.15,37.21,127884,35.3823190286717,35.8681602194536,34.7096158414353,34.7656744403716,136875.343757868,0.0,1.0
2022-06-22,38.17,38.6,37.59,37.59,87319,35.6626120233536,36.0643653157309,35.1207122336353,35.1207122336353,93458.2757936354,0.0,1.0
2022-06-23,38.25,38.38,37.595,38.0,89314,35.7373568219354,35.8588171196308,35.1253837835467,35.5037793263672,95593.5414312207,0.0,1.0
2022-06-24,38.34,38.73,38.18,38.28,234554,35.8214447203399,36.1858256134263,35.6719551231763,35.7653861214036,251045.161081785,0.0,1.0
2022-06-27,38.68,39.25,38.51,38.53,69553,36.1391101143127,36.6716668042082,35.9802774173263,35.9989636169718,74443.1733789294,0.0,1.0
2022-06-28,37.9,39.08,37.81,38.63,75679,35.4103483281399,36.5128341072218,35.3262604297353,36.0923946151991,80999.8838029128,0.0,1.0
2022-06-29,37.49,37.76,36.98,37.76,66332,35.027281235408,35.2795449306217,34.5507831444489,35.2795449306217,70995.7094096753,0.0,1.0
2022-06-30,37.32,37.65,36.78,37.14,77270,34.8684485384217,35.1767708325717,34.3639211479943,34.7002727416126,82702.7447700296,0.0,1.0
2022-07-01,37.89,38.06,36.58,37.21,73407,35.4010052283172,35.5598379253035,34.1770591515398,34.7656744403716,78568.1426858232,0.0,1.0
2022-07-05,37.18,37.64,36.36,37.64,79093,34.7376451409035,35.167427732749,33.9715109554397,35.167427732749,84653.9173300886,0.0,1.0
2022-07-06,36.61,37.2,36.35,37.2,65155,34.205088451008,34.7563313405489,33.962167855617,34.7563313405489,69735.9561989294,0.0,1.0
2022-07-07,36.78,37.345,36.44,36.91,44700,34.3639211479943,34.8918062879785,34.0462557540216,34.4853814456898,47842.793984992,0.0,1.0
2022-07-08,36.59,36.96,36.255,36.96,51038,34.1864022513625,34.5320969448034,33.8734084073011,34.5320969448034,54626.4098301123,0.0,1.0
2022-07-11,35.9,37.0026,35.78,36.53,52262,33.5417283635943,34.5718985500483,33.4296111657215,34.1303436524261,55936.4675446005,0.0,1.0
2022-07-12,35.52,36.39,35.4,35.99,88349,33.1866905703306,33.9995402549079,33.0745733724578,33.6258162619988,94560.6936416118,0.0,1.0
2022-07-13,35.06,35.75,35.01,35.24,68900,32.7569079784851,33.4015818662533,32.7101924793714,32.9250837752942,73744.2618694842,0.0,1.0
2022-07-14,34.81,35.01,34.22,35.0,71121,32.5233304829169,32.7101924793714,31.9720875933759,32.7008493795487,76121.41724847,0.0,1.0
2022-07-15,35.39,35.65,34.615,35.3,91068,33.0652302726351,33.308150868026,32.3411400363737,32.9811423742306,97470.8626985514,0.0,1.0
2022-07-18,34.85,35.93,34.758,35.52,62967,32.5607028822078,33.5697576630624,32.4747463638387,33.1866905703306,67394.1210034225,0.0,1.0
2022-07-19,36.04,36.12,35.29,35.29,75976,33.6725317611124,33.7472765596943,32.9717992744078,32.9717992744078,81317.7654542226,0.0,1.0
2022-07-20,35.95,36.04,35.3785,35.52,51990,33.8220213582761,33.9066940125805,33.2843500034429,33.4174742321549,55261.0525610307,0.25,1.0
2022-07-21,36.21,36.235,35.08,35.38,54870,34.0666312484889,34.0901514302402,33.0035190333331,33.2857612143479,58322.2533953407,0.0,1.0
2022-07-22,36.15,36.85,35.815,36.12,69775,34.010182812286,34.6687479013206,33.6950123768194,33.9819585941845,74165.0306298503,0.0,1.0
2022-07-25,35.98,36.36,35.85,36.14,41798,33.8502455763776,34.2077523389964,33.7279406312712,34.0007747395855,44427.8029418342,0.0,1.0
2022-07-26,36.1,36.45,35.75,35.75,52417,33.9631424487835,34.2924249933008,33.6338599042662,33.6338599042662,55714.9181013955,0.0,1.0
2022-07-27,36.77,36.83,36.1,36.39,77308,34.5934833197166,34.6499317559196,33.9631424487835,34.2359765570978,82171.9840620921,0.0,1.0
2022-07-28,37.12,37.22,36.7646,36.95,40010,34.9227658642339,35.0168465912388,34.5884029604583,34.7628286283255,42527.3074238669,0.0,1.0
2022-07-29,37.16,37.5,36.95,36.99,44407,34.9603981550359,35.2802726268527,34.7628286283255,34.8004609191275,47200.9532809712,0.0,1.0
2022-08-01,37.44,37.69,36.63,37.19,64102,35.2238241906497,35.4590260081621,34.4617703019097,34.9886223731374,68135.1027364338,0.0,1.0
2022-08-02,36.42,37.5,36.35,37.5,46263,34.2642007751993,35.2802726268527,34.1983442662959,35.2802726268527,49173.7271519709,0.0,1.0
2022-08-03,36.55,37.12,35.97,36.47,52907,34.3865057203057,34.9227658642339,33.8408375036771,34.3112411387018,56235.7474100107,0.0,1.0
2022-08-04,35.27,36.6457,35.16,36.55,88160,33.1822724146425,34.4765409760495,33.0787836149371,34.3865057203057,93706.7588724845,0.0,1.0
2022-08-05,35.61,35.62,35.12,35.21,41627,33.5021468864593,33.5115549591598,33.0411513241351,33.1258239784395,44246.0441422971,0.0,1.0
2022-08-08,36.13,36.23,35.54,35.54,45922,33.991366666885,34.0854473938899,33.4362903775558,33.4362903775558,48811.2724698529,0.0,1.0
2022-08-09,35.7,36.04,35.13,36.04,68681,33.5868195407637,33.9066940125805,33.0505593968356,33.9066940125805,73002.1994795953,0.0,1.0
2022-08-10,36.24,36.34,35.98,36.2,31851,34.0948554665904,34.1889361935954,33.8502455763776,34.0572231757885,33854.9679769454,0.0,1.0
2022-08-11,36.88,37.15,36.42,36.42,42132,34.696972119422,34.9509900823354,34.2642007751993,34.2642007751993,44782.8172052578,0.0,1.0
2022-08-12,37.42,37.57,36.63,36.89,45399,35.2050080452487,35.3461291357561,34.4617703019097,34.7063801921225,48255.366901678,0.0,1.0
2022-08-15,37.77,37.92,36.855,37.07,52634,35.534290589766,35.6754116802734,34.6734519376708,34.8757255007314,55945.5710809251,0.0,1.0
2022-08-16,37.75,38.03,37.47,37.55,43600,35.515474444365,35.7789004799789,35.2520484087512,35.3273129903551,46343.1792971907,0.0,1.0
2022-08-17,37.32,37.44,37.08,37.43,71069,35.1109273182438,35.2238241906497,34.8851335734319,35.2144161179492,75540.445171377,0.0,1.0
2022-08-18,37.92,37.92,37.09,37.53,69415,35.6754116802734,35.6754116802734,34.8945416461324,35.3084968449542,73782.3805255617,0.0,1.0
2022-08-19,37.33,37.86,37.19,37.68,98192,35.1203353909443,35.6189632440705,34.9886223731374,35.4496179354616,104369.941778664,0.0,1.0
2022-08-22,36.78,37.1,36.6,37.1,60933,34.6028913924171,34.9039497188329,34.4335460838082,34.9039497188329,64766.7189017366,0.0,1.0
2022-08-23,36.42,37.08,36.26,36.93,50381,34.2642007751993,34.8851335734319,34.1136716119914,34.7440124829245,53550.8191782514,0.0,1.0
2022-08-24,36.39,36.66,36.19,36.66,32014,34.2359765570978,34.4899945200112,34.047815103088,34.4899945200112,34028.2234408317,0.0,1.0
2022-08-25,36.68,36.78,36.43,36.52,43307,34.5088106654122,34.6028913924171,34.2736088478998,34.3582815022043,46031.7446289778,0.0,1.0
2022-08-26,35.55,36.48,35.54,36.48,59717,33.4456984502563,34.3206492114023,33.4362903775558,34.3206492114023,63474.2118828059,0.0,1.0
2022-08-29,34.98,35.39,34.948,35.2,38236,32.9094383063282,33.2951692870484,32.8793324736866,33.116415905739,40641.6927432885,0.0,1.0
2022-08-30,34.81,35.33,34.35,35.21,60446,32.7495010704198,33.2387208508455,32.3167297261971,33.1258239784395,64249.0783439904,0.0,1.0
2022-08-31,34.59,35.19,34.5,34.99,96649,32.5425234710089,33.1070078330386,32.4578508167045,32.9188463790287,102729.860915004,0.0,1.0
2022-09-01,34.02,34.96,33.86,34.5,61936,32.0062633270808,32.8906221609272,31.8557341638728,32.4578508167045,65832.8246089632,0.0,1.0
2022-09-02,32.72,34.0399,32.55,34.0,73318,30.7832138760165,32.0249853917547,30.6232766401081,31.9874471816798,77930.9454062253,0.0,1.0
2022-09-06,32.28,32.69,32.01,32.61,94329,30.3692586771948,30.754989657915,30.1152407142814,30.6797250763111,100263.893576254,0.0,1.0
2022-09-07,32.95,33.16,32.025,32.51,68248,30.9995995481279,31.1971690748383,30.1293528233322,30.5856443493061,72541.9564374923,0.0,1.0
2022-09-08,32.44,32.76,32.2,32.67,68099,30.5197878404027,30.8208461668185,30.2939940955908,30.7361735125141,72383.581810995,0.0,1.0
2022-09-09,34.7,35.57,33.44,33.44,116344,32.6460122707143,33.4645145956573,31.4605951104521,31.4605951104521,123664.010370467,0.0,1.0
2022-09-12,34.77,35.025,34.5,34.57,67065,32.7118687796178,32.9517746334804,32.4578508167045,32.5237073256079,71284.5256781213,0.0,1.0
2022-09-13,34.37,34.73,34.19,34.25,84018,32.335545871598,32.6742364888158,32.1662005629891,32.2226489991921,89304.1568392515,0.0,1.0
2022-09-14,34.21,34.5,33.7,34.12,102315,32.1850167083901,32.4578508167045,31.7052050006649,32.1003440540857,108752.348389726,0.0,1.0
2022-09-15,33.79,34.31,33.56,33.93,86038,31.7898776549694,32.2790974353951,31.573491982858,31.9215906727763,91451.2490910937,0.0,1.0
2022-09-16,33.0,33.53,32.72,33.53,295730,31.0466399116304,31.5452677647565,30.7832138760165,31.5452677647565,314336.431503628,0.0,1.0
2022-09-19,33.7,33.77,32.67,32.67,103335,31.7052050006649,31.7710615095684,30.7361735125141,30.7361735125141,109836.523685211,0.0,1.0
2022-09-20,32.64,33.42,32.56,33.42,105955,30.7079492944126,31.4417789650511,30.6326847128086,31.4417789650511,112621.366110868,0.0,1.0
2022-09-21,32.77,33.24,32.37,32.91,118570,30.830254239519,31.2724336564422,30.4539313314992,30.9619672573259,126030.063515319,0.0,1.0
2022-09-22,32.75,33.04,32.27,33.04,88179,30.811438094118,31.0842722024323,30.3598506044943,31.0842722024323,93726.9542946553,0.0,1.0
2022-09-23,31.96,32.65,31.615,32.65,112092,30.068200350779,30.7173573671131,29.7436218426119,30.7173573671131,119144.487472034,0.0,1.0
2022-09-26,31.89,32.305,31.62,32.01,90459,30.0023438418755,30.392778858946,29.7483258789622,30.1152407142814,96150.4049551507,0.0,1.0
2022-09-27,31.93,32.255,31.26,31.91,106818,30.0399761326775,30.3457384954436,29.4096352617444,30.0211599872765,113538.663444204,0.0,1.0
2022-09-28,32.77,33.03,32.21,32.25,80328,30.830254239519,31.0748641297318,30.3034021682913,30.3410344590933,85381.9932702919,0.0,1.0
2022-09-29,32.31,32.42,31.585,32.42,75015,30.3974828952963,30.5009716950017,29.7153976245104,30.5009716950017,79734.715481164,0.0,1.0
2022-09-30,32.17,33.195,32.11,32.11,115587,30.2657698774894,31.23009732929,30.2093214412864,30.2093214412864,122859.382234504,0.0,1.0
2022-10-03,33.09,33.37,32.31,32.53,136615,31.1313125659348,31.3947386015486,30.3974828952963,30.6044604947071,145210.399992791,0.0,1.0
2022-10-04,33.73,34.18,33.35,33.35,122322,31.7334292187664,32.1567924902887,31.3759224561476,31.3759224561476,130018.127935572,0.0,1.0
2022-10-05,32.94,33.615,32.83,33.55,77930,30.9901914754274,31.6252363827107,30.886702675722,31.5640839101575,82833.1184089464,0.0,1.0
2022-10-06,33.01,33.1,32.3,32.93,89880,31.0560479843308,31.1407206386353,30.3880748225958,30.9807834027269,95534.9760374197,0.0,1.0
2022-10-07,32.03,33.01,31.9,33.01,62851,30.1340568596824,31.0560479843308,30.011751914576,31.0560479843308,66805.3936240305,0.0,1.0
2022-10-10,32.0,32.47,31.73,32.36,107486,30.1058326415809,30.5480120585042,29.8518146786676,30.4445232587987,114248.691971051,0.0,1.0
2022-10-11,32.33,32.81,31.74,32.06,72636,30.4162990406973,30.867886530321,29.8612227513681,30.1622810777839,77206.0360419893,0.0,1.0
2022-10-12,32.04,32.39,31.84,32.14,68031,30.1434649323829,30.4727474769002,29.955303478373,30.2375456593879,72311.3034579628,0.0,1.0
2022-10-13,33.16,33.26,31.66,31.75,79134,31.1971690748383,31.2912498018432,29.7859581697642,29.8706308240686,84112.8704244009,0.0,1.0
2022-10-14,32.68,33.51,32.53,33.51,73984,30.7455815852145,31.5264516193556,30.6044604947071,31.5264516193556,78638.8480991595,0.0,1.0
2022-10-17,33.19,33.48,32.91,33.21,87841,31.2253932929397,31.4982274012541,30.9619672573259,31.2442094383407,93367.6883634066,0.0,1.0
2022-10-18,33.57,34.69,33.41,33.47,63958,31.5829000555585,32.6366041980138,31.4323708923506,31.4888193285536,67982.0426947183,0.0,1.0
2022-10-19,33.48,33.72,32.79,33.21,74051,31.4982274012541,31.7240211460659,30.84907038492,31.2442094383407,78710.0635352353,0.0,1.0
2022-10-20,31.78,33.26,31.64,33.21,65434,30.1340568596824,31.5374050079622,30.0013077105208,31.4899945975473,69008.0505815411,0.25,1.0
2022-10-21,32.33,32.53,31.725,31.89,48923,30.6555713742458,30.8452130159053,30.0819054082261,30.2383597625951,51595.2082801103,0.0,1.0
2022-10-24,33.14,33.26,32.25,32.53,39557,31.4236200229665,31.5374050079622,30.5797147175821,30.8452130159053,41717.6308471746,0.0,1.0
2022-10-25,33.32,33.64,33.08,33.23,59619,31.59429750046,31.8977241271151,31.3667275304687,31.5089587617132,62875.4312379023,0.0,1.0
2022-10-26,33.88,34.16,32.86,33.6,60827,32.1252940971064,32.3907923954296,31.1581217246433,31.8597957987832,64149.4130379221,0.0,1.0
2022-10-27,33.8,34.59,33.69,34.03,44050,32.0494374404426,32.7985219249973,31.9451345375299,32.2675253283509,46456.0416315201,0.0,1.0
2022-10-28,34.89,35.18,33.975,34.04,68735,33.0829843874865,33.3579647678926,32.2153738768946,32.2770074104339,72489.3534969927,0.0,1.0
2022-10-31,34.67,34.95,34.27,34.55,54221,32.8743785816611,33.1398768799843,32.4950952983423,32.7605935966654,57182.5887242372,0.0,1.0
2022-11-01,34.62,35.24,34.4,34.77,56528,32.8269681712462,33.4148572603905,32.6183623654209,32.9691994024908,59615.5986684806,0.0,1.0
2022-11-02,34.11,35.48,34.05,34.43,37251,32.3433819850147,33.6424272303818,32.2864894925169,32.6468086116698,39285.6755236267,0.0,1.0
2022-11-03,33.7,34.07,33.7,34.0,26173,31.9546166196129,32.3054536566828,31.9546166196129,32.239079082102,27602.5874601992,0.0,1.0
2022-11-04,34.16,34.29,33.42,34.0,35093,32.3907923954296,32.5140594625082,31.6891183212897,32.239079082102,37009.8040629951,0.0,1.0
2022-11-07,34.47,34.7,34.03,34.27,37318,32.6847369400017,32.90282482791,32.2675253283509,32.4950952983423,39356.3351102171,0.0,1.0
2022-11-08,34.33,34.79,33.9,34.47,34710,32.5519877908401,32.9881635666568,32.1442582612723,32.6847369400017,36605.8843366643,0.0,1.0
2022-11-09,35.33,35.63,34.175,34.39,113302,33.5001959991372,33.7846584616263,32.405015518554,32.6088802833379,119490.634028025,0.0,1.0
2022-11-10,37.13,37.41,36.26,36.41,76309,35.206970774072,35.4724690723952,34.3820296328535,34.5242608640981,80477.0506438063,0.0,1.0
2022-11-11,37.06,37.34,36.81,37.12,46696,35.1405961994912,35.4060944978144,34.9035441474169,35.197488691989,49246.5679914974,0.0,1.0
2022-11-14,36.32,37.24,36.32,36.81,37057,34.4389221253513,35.3112736769847,34.4389221253513,34.9035441474169,39081.0791087229,0.0,1.0
2022-11-15,37.0,37.05,36.54,36.73,44883,35.0837037069934,35.1311141174082,34.6475279311767,34.8276874907532,47334.5406707722,0.0,1.0
2022-11-16,36.38,37.37,36.31,36.99,50270,34.4958146178492,35.4345407440633,34.4294400432684,35.0742216249104,53015.782356788,0.0,1.0
2022-11-17,36.31,36.4,35.21,35.9,32884,34.4294400432684,34.5147787820151,33.3864110141416,34.0406746778666,34680.1469468991,0.0,1.0
2022-11-18,36.78,36.93,35.93,36.9,44535,34.875097901168,35.0173291324126,34.0691209241155,34.9888828861637,46967.5326687797,0.0,1.0
2022-11-21,36.71,36.78,36.25,36.63,31064,34.8087233265872,34.875097901168,34.3725475507706,34.7328666699235,32760.7372813063,0.0,1.0
2022-11-22,36.99,37.14,36.6096,36.75,30879,35.0742216249104,35.216452856155,34.7135232224742,34.8466516549191,32565.6324526608,0.0,1.0
2022-11-23,37.38,37.48,36.665,37.03,34973,35.4440228261463,35.538843646976,34.7660539572139,35.1121499532423,36883.2495795494,0.0,1.0
2022-11-25,37.28,37.64,36.32,37.18,12944,35.3492020053166,35.6905569603035,34.4389221253513,35.2543811844869,13651.0102810078,0.0,1.0
2022-11-28,37.09,37.32,36.625,36.97,39874,35.1690424457401,35.3871303336485,34.728125628882,35.0552574607445,42051.9456076103,0.0,1.0
2022-11-29,37.32,37.4,36.9,36.98,36265,35.3871303336485,35.4629869903122,34.9888828861637,35.0647395428274,38245.8195179812,0.0,1.0
2022-11-30,37.95,38.03,36.67,37.26,86895,35.9845015048757,36.0603581615394,34.7707949982553,35.3302378411506,91641.2653251063,0.0,1.0
2022-12-01,37.75,38.07,37.35,38.07,28476,35.7948598632162,36.0982864898713,35.4155765798974,36.0982864898713,30031.378921661,0.0,1.0
2022-12-02,38.06,38.2,37.0824,37.56,29391,36.0888044077883,36.2215535569499,35.1618360633571,35.6147003036398,30996.3568579343,0.0,1.0
2022-12-05,37.62,37.73,37.0334,37.35,52212,35.6715927961376,35.7758956990503,35.1153738611505,35.4155765798974,55063.8557472174,0.0,1.0
2022-12-06,37.85,37.92,37.406,37.71,54982,35.8896806840459,35.9560552586267,35.468676239562,35.7569315348843,57985.155073422,0.0,1.0
2022-12-07,37.25,37.87,37.21,37.67,35493,35.3207557590677,35.9086448482119,35.2828274307358,35.7190032065525,37431.6523411473,0.0,1.0
2022-12-08,34.34,35.74,32.975,35.74,256491,32.5614698729231,33.888961364539,31.2671656685975,33.888961364539,270500.716778892,0.0,1.0
2022-12-09,34.29,35.58,33.73,34.1,90211,32.5140594625082,33.7372480512115,31.9830628658618,32.3338999029317,95138.3875509888,0.0,1.0
2022-12-12,34.85,35.0,33.85,34.07,67285,33.0450560591546,33.1872872903992,32.0968478508575,32.3054536566828,70960.1534886907,0.0,1.0
2022-12-13,35.58,37.485,35.22,35.75,129430,33.7372480512115,35.5435846880175,33.3958930962245,33.898443446622,136499.556603125,0.0,1.0
2022-12-14,35.48,35.88,35.15,35.33,49787,33.6424272303818,34.0217105137006,33.3295185216437,33.5001959991372,52506.4005609191,0.0,1.0
2022-12-15,36.66,37.865,35.64,35.86,127648,34.7613129161724,35.9039038071704,33.7941405437093,34.0027463495347,134620.222523956,0.0,1.0
2022-12-16,35.72,36.45,35.12,36.02,173306,33.8699972003731,34.56218919243,33.3010722753948,34.1544596628622,182772.094233648,0.0,1.0
2022-12-19,35.88,36.2888,35.71,36.02,79831,34.0217105137006,34.4093380292525,33.8605151182901,34.1544596628622,84191.4247329371,0.0,1.0
2022-12-20,35.34,35.74,35.25,35.68,47812,33.5096780812202,33.888961364539,33.4243393424734,33.8320688720412,50423.5246875423,0.0,1.0
2022-12-21,36.39,36.6,35.41,35.71,89232,34.5052966999321,34.7044204236745,33.576052655801,33.8605151182901,94105.9138902112,0.0,1.0
2022-12-22,36.09,36.69,35.68,36.18,70593,34.220834237443,34.7897591624213,33.8320688720412,34.3061729761898,74448.8387490102,0.0,1.0
2022-12-23,36.43,36.97,36.01,36.01,56301,34.543225028264,35.0552574607445,34.1449775807792,34.1449775807792,59376.1997706292,0.0,1.0
2022-12-27,36.79,36.89,36.2001,36.52,70763,34.884579983251,34.9794008040807,34.3252319611765,34.6285637670108,74628.1242672248,0.0,1.0
2022-12-28,36.01,37.23,36.01,36.88,67223,34.1449775807792,35.3017915949017,34.1449775807792,34.9699187219977,70894.7670055772,0.0,1.0
2022-12-29,36.85,36.97,36.12,36.12,51244,34.9414724757488,35.0552574607445,34.2492804836919,34.2492804836919,54042.9829140889,0.0,1.0
2022-12-30,36.88,37.06,36.51,36.73,48755,34.9699187219977,35.1405961994912,34.6190816849278,34.8276874907532,51418.0320032863,0.0,1.0
2023-01-03,36.71,37.3,36.61,36.83,60648,34.8087233265872,35.3681661694825,34.7139025057575,34.9225083115829,63960.6359334491,0.0,1.0
2023-01-04,36.76,37.05,36.43,37.05,42789,34.8561337370021,35.1311141174082,34.543225028264,35.1311141174082,45126.164934645,0.0,1.0
2023-01-05,36.44,36.67,36.106,36.51,49070,34.552707110347,34.7707949982553,34.2360055687758,34.6190816849278,51750.2375223312,0.0,1.0
2023-01-06,36.98,37.29,36.8,36.91,68241,35.0647395428274,35.3586840873996,34.894062065334,34.9983649682466,71968.3708734748,0.0,1.0
2023-01-09,36.85,37.32,36.78,37.07,57523,34.9414724757488,35.3871303336485,34.875097901168,35.1500782815742,60664.9462603843,0.0,1.0
2023-01-10,37.61,37.65,36.7,36.97,50185,35.6621107140546,35.7000390423865,34.7992412445043,35.0552574607445,52926.1395976808,0.0,1.0
2023-01-11,38.77,38.97,37.75,37.75,62527,36.7620322356793,36.9516738773387,35.7948598632162,35.7948598632162,65942.2682200694,0.0,1.0
2023-01-12,39.03,39.51,38.7516,39.02,57970,37.0085663698365,37.4637063098192,36.7445852046466,36.9990842877536,61136.3617112196,0.0,1.0
2023-01-13,38.65,39.2,38.21,39.18,47931,36.6482472506836,37.1697617652471,36.2310356390329,37.1507976010811,50549.0245502926,0.0,1.0
2023-01-17,38.8,39.37,38.58,38.62,78766,36.7904784819282,37.3309571606576,36.5818726761028,36.6198010044347,83068.2536923567,0.0,1.0
2023-01-18,37.57,39.0379,37.52,38.95,67451,35.6241823857227,37.0160572146821,35.5767719753079,36.9327097131728,71135.2205241241,0.0,1.0
2023-01-19,37.43,37.6399,36.56,37.08,69900,35.7284852886354,35.9288435323459,34.8980342546757,35.3943957922149,73228.8810696438,0.25,1.0
2023-01-20,38.03,38.3,36.75,37.73,117574,36.3012101396421,36.5589363225952,35.0793971241612,36.0148477141388,123173.282730791,0.0,1.0
2023-01-23,38.47,38.68,37.75,38.21,86472,36.7212083637137,36.9216620615661,36.0339385425057,36.4730275949442,90590.0973369705,0.0,1.0
2023-01-24,38.3,38.71,38.13,38.255,55549,36.5589363225952,36.9502983041164,36.3966642814766,36.5159819587697,58194.4365456028,0.0,1.0
2023-01-25,37.9,38.35,37.87,38.35,62256,36.1771197552574,36.6066633935124,36.148483512707,36.6066633935124,65220.8472084654,0.0,1.0
2023-01-26,38.35,38.38,37.81,38.07,42812,36.6066633935124,36.6352996360627,36.0912110276064,36.3393917963759,44850.8563140713,0.0,1.0
2023-01-27,38.24,38.59,37.96,38.37,66880,36.5016638374945,36.8357533339151,36.234392240358,36.6257542218793,70065.0581679224,0.0,1.0
2023-01-30,38.05,38.51,38.0,38.18,30973,36.320300968009,36.7593900204475,36.2725738970918,36.4443913523938,32448.0419652372,0.0,1.0
2023-01-31,38.99,39.0847,38.19,38.19,73449,37.2175699012529,37.3079649735701,36.4539367665773,36.4539367665773,76946.896790905,0.0,1.0
2023-02-01,38.93,39.51,38.585,39.19,57096,37.1602974161522,37.713931438792,36.8309806268234,37.4084781849218,59815.110065127,0.0,1.0
2023-02-02,40.4,40.4,38.83,39.18,86779,38.5634733011187,38.5634733011187,37.0648432743178,37.3989327707383,90911.7177445294,0.0,1.0
2023-02-03,41.04,41.04,40.25,40.25,72010,39.1743798088592,39.1743798088592,38.420292088367,38.420292088367,75439.366606939,0.0,1.0
2023-02-06,40.65,41.31,40.44,40.83,44691,38.8021086557048,39.4321059918122,38.6016549578524,38.9739261110068,46819.3408280894,0.0,1.0
2023-02-07,40.38,40.75,39.97,40.42,35104,38.5443824727518,38.8975627975392,38.1530204912305,38.5825641294856,36775.7745503401,0.0,1.0
2023-02-08,39.5,40.29,39.47,40.2,37374,37.7043860246086,38.4584737451008,37.6757497820583,38.3725650174498,39153.8798440181,0.0,1.0
2023-02-09,39.02,39.9,38.9501,39.56,64083,37.2462061438032,38.0862025919464,37.1794836986609,37.7616585097093,67134.8553016593,0.0,1.0
2023-02-10,39.28,39.45,39.02,39.02,42041,37.4943869125728,37.6566589536914,37.2462061438032,37.2462061438032,44043.1386130028,0.0,1.0
2023-02-13,39.41,39.87,39.04,39.29,41648,37.6184772969576,38.0575663493961,37.2652969721701,37.5039323267562,43631.422586388,0.0,1.0
2023-02-14,38.86,39.86,38.72,39.27,60472,37.0934795168681,38.0480209352126,36.9598437182999,37.4848414983894,63351.8869247997,0.0,1.0
2023-02-15,39.65,39.82,38.59,38.71,38611,37.8475672373603,38.0098392784788,36.8357533339151,36.9502983041164,40449.790085551,0.0,1.0
2023-02-16,39.63,40.15,39.35,39.39,58842,37.8284764089934,38.3248379465325,37.5612048118569,37.5993864685907,61644.260656652,0.0,1.0
2023-02-17,39.88,39.95,39.34,39.84,56666,38.0671117635795,38.1339296628636,37.5516593976735,38.0289301068457,59364.6319698488,0.0,1.0
2023-02-21,39.42,40.0965,39.225,39.55,77820,37.628022711141,38.2737699806511,37.4418871345638,37.7521130955258,81526.059010582,0.0,1.0
2023-02-22,39.68,39.88,39.04,39.17,53598,37.8762034799106,38.0671117635795,37.2652969721701,37.3893873565549,56150.5231412127,0.0,1.0
2023-02-23,39.97,40.56,39.46,39.99,45090,38.1530204912305,38.7161999280538,37.6662043678748,38.1721113195974,47237.3425955685,0.0,1.0
2023-02-24,39.44,39.795,39.19,39.55,59564,37.6471135395079,37.9859757430202,37.4084781849218,37.7521130955258,62400.6448073285,0.0,1.0
2023-02-27,38.7,39.84,38.65,39.7,60285,36.940752889933,38.0289301068457,36.8930258190157,37.8952943082775,63155.9813345275,0.0,1.0
2023-02-28,38.86,39.51,38.78,38.81,78481,37.0934795168681,37.713931438792,37.0171162034005,37.0457524459509,82218.5381291375,0.0,1.0
2023-03-01,39.21,39.32,38.5,38.89,66162,37.4275690132887,37.5325685693066,36.7498446062641,37.1221157594184,69312.8645111555,0.0,1.0
2023-03-02,39.31,39.4,38.78,38.85,53336,37.5230231551231,37.6089318827741,37.0171162034005,37.0839341026847,55876.0457901362,0.0,1.0
2023-03-03,39.93,40.36,39.52,39.56,62651,38.1148388344967,38.5252916443849,37.7234768529755,37.7616585097093,65634.6584820351,0.0,1.0
2023-03-06,39.34,40.1,38.96,40.02,87478,37.5516593976735,38.2771108756153,37.1889336587026,38.2007475621477,91644.0065552259,0.0,1.0
2023-03-07,39.77,39.865,39.23,39.43,52118,37.9621122075616,38.0527936423043,37.4466598416556,37.6375681253245,54600.0403946737,0.0,1.0
2023-03-08,40.04,40.18,39.4,39.86,64511,38.2198383905146,38.3534741890829,37.6089318827741,38.0480209352126,67583.2381499827,0.0,1.0
2023-03-09,41.36,41.97,39.97,40.2,212155,39.4798330627294,40.0621033279196,38.1530204912305,38.3725650174498,222258.558845927,0.0,1.0
2023-03-10,41.91,43.5,41.38,41.48,297157,40.0048308428189,41.5225516979867,39.4989238910963,39.5943780329307,311308.649671132,0.0,1.0
2023-03-13,40.57,42.0,39.86,41.51,99524,38.7257453422372,40.0907395704699,38.0480209352126,39.6230142754811,104263.67896388,0.0,1.0
2023-03-14,41.02,41.925,40.61,41.21,79104,39.1552889804923,40.0191489640941,38.763926998971,39.3366518499777,82871.2075555521,0.0,1.0
2023-03-15,40.29,40.49,39.24,40.44,76556,38.4584737451008,38.6493820287697,37.456205255839,38.6016549578524,80201.8629351594,0.0,1.0
2023-03-16,40.76,40.98,39.53,39.83,62292,38.9071082117227,39.1171073237585,37.7330222671589,38.0193846926623,65258.5616536516,0.0,1.0
2023-03-17,39.67,40.61,39.5,40.61,160891,37.8666580657272,38.763926998971,37.7043860246086,38.763926998971,168553.188900945,0.0,1.0
2023-03-20,40.61,41.0,40.03,40.08,62583,38.763926998971,39.1361981521254,38.2102929763312,38.2580200472484,65563.4200855725,0.0,1.0
2023-03-21,40.96,41.405,40.625,41.02,48992,39.0980164953916,39.5227874265549,38.7782451202462,39.1552889804923,51325.1694043489,0.0,1.0
2023-03-22,40.02,41.13,39.97,40.87,53282,38.2007475621477,39.2602885365102,38.1530204912305,39.0121077677406,55819.4741223571,0.0,1.0
2023-03-23,39.59,40.42,39.25,40.11,37876,37.7902947522596,38.5825641294856,37.4657506700225,38.2866562897987,39679.7868296685,0.0,1.0
2023-03-24,39.74,39.95,39.05,39.37,39014,37.9334759650113,38.1339296628636,37.2748423863536,37.5802956402238,40871.9823469396,0.0,1.0
2023-03-27,39.99,40.32,39.6101,39.98,36528,38.1721113195974,38.4871099876511,37.8094810347683,38.162565905414,38267.5903821452,0.0,1.0
2023-03-28,39.75,40.295,39.675,39.85,37372,37.9430213791947,38.4632464521925,37.8714307728189,38.0384755210292,39151.7845970633,0.0,1.0
2023-03-29,39.94,40.08,39.41,39.99,28686,38.1243842486802,38.2580200472484,37.6184772969576,38.1721113195974,30052.1270724435,0.0,1.0
2023-03-30,39.89,40.3,39.625,40.15,37502,38.076657177763,38.4680191592842,37.8237037019017,38.3248379465325,39287.9756491241,0.0,1.0
2023-03-31,40.47,40.575,39.805,40.08,76278,38.6302912004028,38.730518049329,37.9955211572037,38.2580200472484,79910.6236084447,0.0,1.0
2023-04-03,40.96,41.03,40.28,40.59,44468,39.0980164953916,39.1648343946757,38.4489283309173,38.7448361706041,46585.7207926312,0.0,1.0
2023-04-04,39.9,41.17,39.65,41.17,59962,38.0862025919464,39.2984701932439,37.8475672373603,39.2984701932439,62817.5989513301,0.0,1.0
2023-04-05,39.18,39.63,38.71,39.62,39846,37.3989327707383,37.8284764089934,36.9502983041164,37.8189309948099,41743.6050801292,0.0,1.0
2023-04-06,38.45,39.5765,38.3,39.35,47356,36.7021175353468,37.777408443112,36.5589363225952,37.5612048118569,49611.257395337,0.0,1.0
2023-04-10,38.56,39.05,38.1,38.1,52673,36.8071170913647,37.2748423863536,36.3680280389263,36.3680280389263,55181.4714246259,0.0,1.0
2023-04-11,38.84,39.12,38.14,38.43,49339,37.0743886885012,37.3416602856377,36.40620969566,36.68302670698,51688.6947510036,0.0,1.0
2023-04-12,39.01,39.22,38.62,39.05,74495,37.2366607296198,37.4371144274721,36.8643895764654,37.2748423863536,78042.7109482562,0.0,1.0
2023-04-13,39.42,41.4099,38.4101,39.52,130260,37.628022711141,39.5274646795048,36.6640313327549,37.7234768529755,136463.434164976,0.0,1.0
2023-04-14,38.95,40.34,38.83,39.41,64411,37.1793882445191,38.506200816018,37.0648432743178,37.6184772969576,67478.4758022435,0.0,1.0
2023-04-17,39.47,39.95,38.6815,39.42,76846,37.6757497820583,38.1339296628636,36.9230938736936,37.628022711141,80505.6737436028,0.0,1.0
2023-04-18,39.2,39.945,39.01,39.58,62361,37.4180235991052,38.1291569557719,37.2366607296198,37.7807493380761,65330.8476735917,0.0,1.0
2023-04-19,38.24,39.03,38.17,39.0,104548,36.7402991920806,37.4993168793647,36.673044460296,37.4704934228856,108815.540643767,0.25,1.0
2023-04-20,39.05,39.125,38.03,38.21,87379,37.5185325170175,37.5905911582153,36.5385349967266,36.7114757356015,90945.719917279,0.0,1.0
2023-04-21,39.86,40.54,39.14,39.17,141298,38.2967658419543,38.9500975221482,37.6050028864549,37.6338263429341,147065.637428578,0.0,1.0
2023-04-24,40.23,40.5,39.75,40.07,66380,38.6522551385304,38.9116662468427,38.1910798348641,38.4985300373083,69089.5625734901,0.0,1.0
2023-04-25,39.94,40.23,39.76,40.06,62592,38.3736283925654,38.6522551385304,38.2006876536905,38.488922218482,65146.9403525141,0.0,1.0
2023-04-26,39.33,40.07,39.22,39.78,63847,37.7875514441561,38.4985300373083,37.681865437066,38.2199032913433,66453.1681474785,0.0,1.0
2023-04-27,39.33,39.85,39.17,39.42,45169,37.7875514441561,38.287158023128,37.6338263429341,37.8740218135936,47012.7516101533,0.0,1.0
2023-04-28,40.23,40.41,39.47,39.47,47349,38.6522551385304,38.8251958774053,37.9220609077255,37.9220609077255,49281.7369432387,0.0,1.0
2023-05-01,40.61,40.73,40.23,40.29,51912,39.0173522539329,39.1326460798495,38.6522551385304,38.7099020514887,54030.993858316,0.0,1.0
2023-05-02,41.5,41.59,40.1509,40.69,131754,39.8724481294808,39.9589184989182,38.5762572916138,39.0942148045439,137132.061273088,0.0,1.0
2023-05-03,40.64,42.0,40.64,41.63,61524,39.046175710412,40.3528390707998,39.046175710412,39.9973497742238,64035.3457030944,0.0,1.0
2023-05-04,39.85,40.52,39.58,40.52,43165,38.287158023128,38.9308818844955,38.0277469148157,38.9308818844955,44926.9504140508,0.0,1.0
2023-05-05,40.82,41.0653,40.1571,40.25,54561,39.2191164492869,39.454796245098,38.5822141392861,38.6714707761832,56788.1232837028,0.0,1.0
2023-05-08,40.19,41.18,40.0,40.97,43685,38.6138238632249,39.5649979270366,38.4312753055237,39.3632337316826,45468.176273319,0.0,1.0
2023-05-09,40.41,40.55,39.865,40.08,31407,38.8251958774053,38.9597053409746,38.3015697513675,38.5081378561347,32689.0010808316,0.0,1.0
2023-05-10,40.98,40.98,40.1301,40.69,50919,39.372841550509,39.372841550509,38.5562730284549,39.0942148045439,52997.460630906,0.0,1.0
2023-05-11,41.23,41.26,40.53,40.79,39459,39.6130370211685,39.6418604776477,38.9404897033219,39.1902929928078,41069.6753478057,0.0,1.0
2023-05-12,41.7,41.73,41.01,41.18,52105,40.0646045060084,40.0934279624876,39.4016650069881,39.5649979270366,54231.8719176213,0.0,1.0
2023-05-15,42.36,42.45,41.25,41.73,42655,40.6987205485496,40.785190917987,39.6322526588213,40.0934279624876,44396.1327443841,0.0,1.0
2023-05-16,42.92,43.07,41.66,42.06,79251,41.2367584028269,41.3808756852226,40.0261732307029,40.4104859837581,82485.943409335,0.0,1.0
2023-05-17,42.26,43.1568,41.97,43.05,69682,40.6026423602857,41.4642715526356,40.3240156143207,41.3616600475698,72526.3467798424,0.0,1.0
2023-05-18,41.74,42.17,41.5,42.17,49568,40.1030357813139,40.5161719908483,39.8724481294808,40.5161719908483,51591.3142157692,0.0,1.0
2023-05-19,41.61,42.075,41.22,41.99,60647,39.978134136571,40.4248977119977,39.6034292023421,40.3432312519735,63122.5474750595,0.0,1.0
2023-05-22,41.36,41.82,41.17,41.58,48458,39.7379386659115,40.179898331925,39.5553901082102,39.9493106800918,50436.0051700238,0.0,1.0
2023-05-23,42.25,42.31,41.04,41.31,62634,40.5930345414594,40.6506814544177,39.4304884634673,39.6898995717796,65190.6547488396,0.0,1.0
2023-05-24,41.83,42.41,41.535,42.41,40138,40.1895061507514,40.7467596426815,39.9060754953731,40.7467596426815,41776.3914217346,0.0,1.0
2023-05-25,41.76,42.09,41.08,41.62,56495,40.1222514189667,40.4393094402373,39.4689197387728,39.9877419553974,58801.067152596,0.0,1.0
2023-05-26,41.64,41.9,41.36,41.71,31731,40.0069575930501,40.256760882536,39.7379386659115,40.0742123248348,33026.226423914,0.0,1.0
2023-05-30,41.13,41.86,41.0901,41.78,42827,39.5169588329047,40.2183296072305,39.4786236357874,40.1414670566195,44575.1536055266,0.0,1.0
2023-05-31,40.45,41.39,39.81,41.16,146303,38.8636271527108,39.7667621223906,38.2487267478224,39.5457822893838,152274.936324033,0.0,1.0
2023-06-01,39.81,40.79,39.81,40.3,53451,38.2487267478224,39.1902929928078,38.2487267478224,38.7195098703151,55632.8142379575,0.0,1.0
2023-06-02,41.07,41.13,39.96,40.09,67621,39.4593119199464,39.5169588329047,38.3928440302181,38.5177456749611,70381.2189030125,0.0,1.0
2023-06-05,40.98,41.46,40.84,41.26,43223,39.372841550509,39.8340168541753,39.2383320869397,39.6418604776477,44987.3179137385,0.0,1.0
2023-06-06,43.56,43.6599,41.05,41.08,120930,41.8516588077153,41.9476409177908,39.4400962822937,39.4689197387728,125866.236848631,0.0,1.0
2023-06-07,44.45,44.94,43.8727,43.97,120628,42.7067546832632,43.1775378057558,42.1520953024162,42.2455793795969,125551.909522672,0.0,1.0
2023-06-08,44.24,45.271,44.1,44.45,180892,42.5049904879092,43.495556608909,42.3704810243398,42.7067546832632,188275.823336001,0.0,1.0
2023-06-09,38.19,40.74,37.7901,40.0,382558,36.6922600979487,39.1422538986759,36.3080434230817,38.4312753055237,398173.619749762,0.0,1.0
2023-06-12,39.44,40.12,38.2,38.3,125562,37.8932374512463,38.5465691314402,36.7018679167751,36.7979461050389,130687.310271958,0.0,1.0
2023-06-13,40.68,40.905,39.51,39.51,82226,39.0846069857176,39.3007829093111,37.960492183031,37.960492183031,85582.3798157244,0.0,1.0
2023-06-14,40.2,40.84,40.04,40.63,51712,38.6234316820513,39.2383320869397,38.4697065808292,39.0365678915857,53822.8300662898,0.0,1.0
2023-06-15,40.33,40.65,39.94,40.21,54031,38.7483333267942,39.0557835292384,38.3736283925654,38.6330395008777,56236.4892348334,0.0,1.0
2023-06-16,39.77,40.66,39.29,40.66,136068,38.2102954725169,39.0653913480648,37.7491201688506,39.0653913480648,141622.154267093,0.0,1.0
2023-06-20,40.04,40.4199,39.75,39.99,44242,38.4697065808292,38.8347076180434,38.1910798348641,38.4216674866973,46047.9124341119,0.0,1.0
2023-06-21,40.85,41.19,39.79,40.04,55963,39.247939905766,39.574605745863,38.2295111101697,38.4697065808292,58247.3514658064,0.0,1.0
2023-06-22,39.98,40.74,39.875,40.41,62068,38.4120596678709,39.1422538986759,38.3111775701939,38.8251958774053,64601.5512174055,0.0,1.0
2023-06-23,38.66,40.035,38.32,39.88,296166,37.1438275827886,38.464902671416,36.8171617426917,38.3159814796071,308255.188146132,0.0,1.0
2023-06-26,39.64,40.1093,38.81,38.81,68327,38.0853938277739,38.536288765296,37.2879448651843,37.2879448651843,71116.037088865,0.0,1.0
2023-06-27,39.98,40.09,39.52,39.64,48041,38.4120596678709,38.5177456749611,37.9701000018574,38.0853938277739,50001.9836636492,0.0,1.0
2023-06-28,39.64,40.14,39.51,40.14,39014,38.0853938277739,38.565784769093,37.960492183031,38.565784769093,40606.5109105475,0.0,1.0
2023-06-29,40.13,40.35,39.77,39.77,31843,38.5561769502666,38.767548964447,38.2102954725169,38.2102954725169,33142.7981474487,0.0,1.0
2023-06-30,39.41,40.29,39.38,40.21,48555,37.8644139947672,38.7099020514887,37.835590538288,38.6330395008777,50536.9646091565,0.0,1.0
2023-07-03,40.06,40.19,39.1401,39.55,30648,38.488922218482,38.6138238632249,37.6050989646432,37.9989234583365,31899.0194900922,0.0,1.0
2023-07-05,39.31,39.9,39.04,39.9,47135,37.7683358065034,38.3351971172599,37.5089246981911,38.3351971172599,49059.0016857706,0.0,1.0
2023-07-06,38.8,39.22,38.45,39.1,40482,37.2783370463579,37.681865437066,36.9420633874346,37.5665716111494,42134.4331440197,0.0,1.0
2023-07-07,39.27,39.61,38.92,38.92,46013,37.7299045311979,38.0565703712948,37.3936308722745,37.3936308722745,47891.2028125037,0.0,1.0
2023-07-10,39.77,39.9216,39.18,39.18,34891,38.2102954725169,38.3559500059248,37.6434341617604,37.6434341617604,36315.2143379277,0.0,1.0
2023-07-11,40.57,40.76,39.2,39.77,64389,38.9789209786274,39.1614695363286,37.6626497994132,38.2102954725169,67017.2920238694,0.0,1.0
2023-07-12,40.11,40.99,40.09,40.85,39237,38.5369613126139,39.3824493693354,38.5177456749611,39.247939905766,40838.6135386566,0.0,1.0
2023-07-13,40.61,40.6849,40.1,40.25,48736,39.0173522539329,39.0893148169425,38.5273534937875,38.6714707761832,50725.3528409402,0.0,1.0
2023-07-14,40.39,40.73,40.15,40.48,53945,38.8059802397525,39.1326460798495,38.5753925879194,38.8924506091899,56146.9788042622,0.0,1.0
2023-07-17,39.64,40.19,39.58,40.11,98603,38.0853938277739,38.6138238632249,38.0277469148157,38.5369613126139,102627.871925789,0.0,1.0
2023-07-18,39.72,40.0,39.59,39.59,46185,38.162256378385,38.4312753055237,38.037354733642,38.037354733642,48070.2236736462,0.0,1.0
2023-07-19,39.0,39.77,38.6,39.74,159039,37.4704934228856,38.2102954725169,37.0861806698303,38.1814720160378,165530.80660026,0.0,1.0
2023-07-20,38.83,39.27,38.57,39.02,92530,37.5473559734966,37.9728217635646,37.2959443702746,37.7310798373896,95690.8897269926,0.25,1.0
2023-07-21,38.68,39.175,38.49,38.94,218731,37.4023108177916,37.8809598316181,37.2185869538987,37.6537224210136,226203.00444045,0.0,1.0
2023-07-24,38.45,38.89,38.45,38.66,55381,37.1799082457107,37.6053740357786,37.1799082457107,37.3829714636976,57272.8538200645,0.0,1.0
2023-07-25,38.5,38.66,38.23,38.45,42579,37.2282566309457,37.3829714636976,36.9671753506767,37.1799082457107,44033.5285170822,0.0,1.0
2023-07-26,38.1,38.73,37.805,38.5,47731,36.8414695490657,37.4506592030266,36.5562140761792,37.2282566309457,49361.5244521678,0.0,1.0
2023-07-27,37.57,38.25,37.365,38.1,49499,36.3289766655748,36.9865147047707,36.1307482861113,36.8414695490657,51189.9205727483,0.0,1.0
2023-07-28,37.61,37.989,37.59,37.77,36048,36.3676553737628,36.734136133844,36.3483160196688,36.5223702065147,37279.4249743718,0.0,1.0
2023-07-31,38.04,38.41,37.66,37.66,54579,36.7834514867837,37.1412295375227,36.4160037589977,36.4160037589977,56443.4569373125,0.0,1.0
2023-08-01,38.2,38.36,37.95,38.09,38729,36.9381663195357,37.0928811522877,36.6964243933607,36.8317998720187,40052.0098155916,0.0,1.0
2023-08-02,38.63,38.67,38.0,38.04,43758,37.3539624325566,37.3926411407446,36.7447727785957,36.7834514867837,45252.8039843699,0.0,1.0
2023-08-03,39.47,39.57,38.4101,38.51,58472,38.1662153045045,38.2629120749745,37.1413262342931,37.2379263079926,60469.4445489756,0.0,1.0
2023-08-04,39.5,39.95,39.405,39.43,41464,38.1952243356455,38.6303598027605,38.103362403699,38.1275365963165,42880.4393347025,0.0,1.0
2023-08-07,39.77,39.93,39.27,39.44,33740,38.4563056159145,38.6110204486665,37.9728217635646,38.1372062733635,34892.5820748809,0.0,1.0
2023-08-08,39.71,39.9,39.33,39.33,27205,38.3982875536325,38.5820114175255,38.0308398258466,38.0308398258466,28134.3418893638,0.0,1.0
2023-08-09,39.84,40.08,39.5,39.58,36521,38.5239933552435,38.7560656043715,38.1952243356455,38.2725817520215,37768.5829862693,0.0,1.0
2023-08-10,40.1,40.27,39.87,39.87,29126,38.7754049584655,38.9397894682645,38.5530023863845,38.5530023863845,30120.9645973023,0.0,1.0
2023-08-11,40.45,40.53,39.86,39.86,28177,39.1138436551104,39.1912010714864,38.5433327093375,38.5433327093375,29139.5460914025,0.0,1.0
2023-08-14,40.68,40.71,40.285,40.39,28797,39.3362462271914,39.3652552583324,38.9542939838349,39.0558255928284,29780.7257264477,0.0,1.0
2023-08-15,40.18,40.61,40.16,40.49,31195,38.8527623748415,39.2685584878624,38.8334230207475,39.1525223632984,32260.6430890904,0.0,1.0
2023-08-16,40.1,40.57,40.1,40.17,29565,38.7754049584655,39.2298797796744,38.7754049584655,38.8430926977945,30574.9611453424,0.0,1.0
2023-08-17,39.84,40.46,39.675,39.99,47653,38.5239933552435,39.1235133321574,38.364443683968,38.6690385109485,49280.8599174363,0.0,1.0
2023-08-18,40.39,40.53,39.77,39.77,39877,39.0558255928284,39.1912010714864,38.4563056159145,38.4563056159145,41239.226301127,0.0,1.0
2023-08-21,40.69,40.85,40.17,40.17,29770,39.3459159042384,39.5006307369904,38.8430926977945,38.8430926977945,30786.964089188,0.0,1.0
2023-08-22,40.1,41.18,39.97,40.81,64960,38.7754049584655,39.8197300795413,38.6496991568545,39.4619520288024,67179.0791815134,0.0,1.0
2023-08-23,40.84,40.97,39.92,40.01,23020,39.4909610599434,39.6166668615544,38.6013507716195,38.6883778650425,23806.3793528085,0.0,1.0
2023-08-24,40.53,40.88,40.3,40.53,33255,39.1912010714864,39.5296397681314,38.9687984994054,39.1912010714864,34391.0141345633,0.0,1.0
2023-08-25,41.26,41.48,40.64,40.64,36149,39.8970874959173,40.1098203909513,39.2975675190034,39.2975675190034,37383.8752052422,0.0,1.0
2023-08-28,41.49,41.76,41.095,41.5,37819,40.1194900679983,40.3805713482673,39.7375378246419,40.1291597450453,39110.9235770575,0.0,1.0
2023-08-29,41.56,42.0299,41.39,41.39,41605,40.1871778073273,40.6415559317658,40.0227932975283,40.0227932975283,43026.2559936402,0.0,1.0
2023-08-30,42.09,42.14,41.5,41.55,35609,40.6996706908182,40.7480190760532,40.1291597450453,40.1775081302803,36825.4284263318,0.0,1.0
2023-08-31,42.48,42.74,41.99,41.99,63761,41.0767880956512,41.3281996988732,40.6029739203483,40.6029739203483,65939.1205001921,0.0,1.0
2023-09-01,42.65,42.935,42.4,42.46,80692,41.2411726054502,41.5167584012896,40.9994306792752,41.0574487415572,83448.4953404353,0.0,1.0
2023-09-05,40.98,42.4,40.64,42.4,73587,39.6263365386014,40.9994306792752,39.2975675190034,40.9994306792752,76100.7835549573,0.0,1.0
2023-09-06,40.83,41.64,40.64,41.2,46354,39.4812913828964,40.2645352237033,39.2975675190034,39.8390694336353,47937.4851659463,0.0,1.0
2023-09-07,44.58,44.68,41.59,42.64,153042,43.107420275521,43.2041170459909,40.2161868384683,41.2315029284032,158270.022107407,0.0,1.0
2023-09-08,44.3,44.72,43.92,44.7,67079,42.836669318205,43.2427957541789,42.469221590419,43.2234564000849,69370.4657083857,0.0,1.0
2023-09-11,45.19,45.35,44.13,44.56,71648,43.6972705753879,43.8519854081399,42.672284808406,43.088080921427,74095.5459543884,0.0,1.0
2023-09-12,44.45,45.26,44.33,45.26,72246,42.98171447391,43.7649583147169,42.865678349346,43.7649583147169,74713.9740539965,0.0,1.0
2023-09-13,44.01,44.4555,43.9101,44.33,67253,42.556248683842,42.9870327962858,42.4596486101425,42.865678349346,69550.4096704791,0.0,1.0
2023-09-14,44.97,45.18,43.925,44.4,60604,43.4845376803539,43.6876008983409,42.4740564289425,42.933366088675,62674.2751649698,0.0,1.0
2023-09-15,44.13,45.06,43.805,44.95,157147,42.672284808406,43.5715647737769,42.3580203043785,43.4651983262599,162515.251787828,0.0,1.0
2023-09-18,44.83,45.61,44.39,44.39,75978,43.3491622016959,44.1033970113618,42.923696411628,42.923696411628,78573.4617926883,0.0,1.0
2023-09-19,44.47,45.0,44.14,44.77,63549,43.001053828004,43.5135467114949,42.681954485453,43.2911441394139,65719.8784314346,0.0,1.0
2023-09-20,44.73,46.798,44.73,45.16,130015,43.2524654312259,45.2521546445453,43.2524654312259,43.6682615442469,134456.403629687,0.0,1.0
2023-09-21,45.72,45.79,44.31,44.31,82538,44.2097634588788,44.2774511982078,42.846338995252,42.846338995252,85357.5559957475,0.0,1.0
2023-09-22,46.11,46.67,45.62,45.62,55856,44.5868808637118,45.1283827783437,44.1130666884088,44.1130666884088,57764.0801533654,0.0,1.0
2023-09-25,46.04,46.41,45.64,46.11,50358,44.5191931243828,44.8769711751218,44.1324060425028,44.5868808637118,52078.2646154965,0.0,1.0
2023-09-26,45.32,46.29,45.2,45.92,53883,43.8229763769989,44.7609350505578,43.7069402524349,44.4031569998188,55723.6810889391,0.0,1.0
2023-09-27,46.21,46.285,45.41,45.41,81469,44.6835776341818,44.7561002120343,43.9100034704219,43.9100034704219,84252.0382056452,0.0,1.0
2023-09-28,45.96,46.57,45.68,46.0,71644,44.4418357080068,45.0316860078737,44.1710847506908,44.4805144161948,74091.4093115817,0.0,1.0
2023-09-29,45.52,46.0,45.36,46.0,64728,44.0163699179389,44.4805144161948,43.8616550851869,44.4805144161948,66939.1538987222,0.0,1.0
2023-10-02,45.54,45.95,45.14,45.55,122761,44.0357092720329,44.4321660309598,43.6489221901529,44.0453789490798,126954.601899658,0.0,1.0
2023-10-03,44.96,45.57,44.76,45.3,47852,43.4748680033069,44.0647183031738,43.2814744623669,43.8036370229049,49486.6578970718,0.0,1.0
2023-10-04,45.75,45.84,44.4108,44.92,47243,44.2387724900198,44.3257995834428,42.9438093398857,43.4361892951189,48856.8540297451,0.0,1.0
2023-10-05,46.39,46.42,44.97,45.51,79841,44.8576318210278,44.8866408521688,43.4845376803539,44.0067002408919,82568.4245833006,0.0,1.0
2023-10-06,47.48,47.8,46.15,46.15,116532,45.9116266191506,46.2210562846546,44.6255595718998,44.6255595718998,120512.814888857,0.0,1.0
2023-10-09,47.38,47.78,47.25,47.31,103431,45.8149298486806,46.2017169305606,45.6892240470697,45.7472421093517,106964.27553607,0.0,1.0
2023-10-10,46.7,47.7935,46.48,47.6,53428,45.1573918094847,46.2147709945741,44.9446589144507,46.0276627437146,55253.1379696721,0.0,1.0
2023-10-11,47.01,47.07,46.6,46.77,117722,45.4571517979417,45.5151698602237,45.0606950390147,45.2250795488137,121743.466123863,0.0,1.0
2023-10-12,46.2,47.24,45.52,47.24,83291,44.6739079571348,45.6795543700227,44.0163699179389,45.6795543700227,86136.2790041169,0.0,1.0
2023-10-13,45.9,46.3275,45.53,46.2,53621,44.3838176457248,44.797196339484,44.0260395949859,44.6739079571348,55452.7309850975,0.0,1.0
2023-10-16,46.03,46.59,45.95,46.22,133843,44.5095234473358,45.0510253619677,44.4321660309598,44.6932473112288,138415.17079574,0.0,1.0
2023-10-17,46.65,46.68,46.05,46.26,118263,45.1090434242497,45.1380524553907,44.5288628014298,44.7319260194168,122302.947063475,0.0,1.0
2023-10-18,45.22,46.54,45.055,46.54,81290,43.7262796065289,45.0026769767327,43.5667299352534,45.0026769767327,84066.9234400435,0.0,1.0
2023-10-19,44.95,45.69,44.91,45.41,83147,43.4651983262599,44.1807544277378,43.4265196180719,43.9100034704219,85987.3598630742,0.0,1.0
2023-10-20,44.52,44.9,44.45,44.9,84821,43.3394925246489,43.7094163152906,43.2713486684781,43.7094163152906,87131.4060230933,0.3,1.0
2023-10-23,44.0,44.59,43.7,44.52,112670,42.8332810216656,43.4076363808198,42.5412359237906,43.3394925246489,115738.97403499,0.0,1.0
2023-10-24,43.61,44.39,43.61,44.39,85201,42.4536223944281,43.2129396489031,42.4536223944281,43.2129396489031,87521.7566943749,0.0,1.0
2023-10-25,44.63,44.66,43.54,43.54,116976,43.4465757272031,43.4757802369906,42.3854785382573,42.3854785382573,120162.263483776,0.0,1.0
2023-10-26,44.78,45.1194,44.27,44.54,86390,43.5925982761406,43.9229986302032,43.0961216097531,43.3589621978406,88743.1434000427,0.0,1.0
2023-10-27,44.59,44.88,44.26,44.88,64348,43.4076363808198,43.6899466420989,43.0863867731573,43.6899466420989,66100.7499884934,0.0,1.0
2023-10-30,45.01,45.08,44.4,44.66,85397,43.8164995178448,43.8846433740156,43.2226744854989,43.4757802369906,87723.0954616673,0.0,1.0
2023-10-31,45.74,45.98,44.85,44.85,78928,44.5271425893406,44.7607786676406,43.6607421323114,43.6607421323114,81077.8889024027,0.0,1.0
2023-11-01,46.37,46.43,45.06,45.45,90492,45.1404372948781,45.1988463144531,43.8651737008239,44.2448323280614,92956.8761726665,0.0,1.0
2023-11-02,46.45,47.05,46.1,46.73,60137,45.2183159876447,45.8024061833947,44.8775967067906,45.490891412328,61775.0482075283,0.0,1.0
2023-11-03,45.13,46.95,45.09,46.95,97839,43.9333175569948,45.7050578174364,43.8943782106114,45.7050578174364,100503.998230313,0.0,1.0
2023-11-06,44.99,45.63,44.625,45.13,89599,43.7970298446531,44.4200593867864,43.4417083089052,43.9333175569948,92039.5520951548,0.0,1.0
2023-11-07,44.24,44.95,44.19,44.95,66099,43.0669170999656,43.7580904982698,43.0182429169864,43.7580904982698,67899.4447922147,0.0,1.0
2023-11-08,43.89,44.66,43.66,44.49,57977,42.7261978191114,43.4757802369906,42.5022965774073,43.3102880148614,59556.2128128751,0.0,1.0
2023-11-09,44.06,44.6799,43.77,44.27,84101,42.8916900412406,43.4951525618163,42.6093797799615,43.0961216097531,86391.7942248755,0.0,1.0
2023-11-10,44.42,45.56,43.99,44.04,72910,43.2421441586906,44.3519155306156,42.8235461850698,42.8722203680489,74895.9669556328,0.0,1.0
2023-11-13,44.21,44.5,44.03,44.35,93695,43.0377125901781,43.3200228514573,42.8624855314531,43.1740003025198,96247.1214361269,0.0,1.0
2023-11-14,45.38,45.61,44.71,44.9,136497,44.1766884718906,44.4005897135947,43.5244544199698,43.7094163152906,140214.988362954,0.0,1.0
2023-11-15,45.65,46.46,45.41,45.41,103631,44.4395290599781,45.2280508242406,44.2058929816781,44.2058929816781,106453.764251532,0.0,1.0
2023-11-16,45.2,45.58,44.91,45.58,62213,44.0014614131656,44.3713852038072,43.7191511518864,44.3713852038072,63907.5955590561,0.0,1.0
2023-11-17,45.84,45.85,45.37,45.54,77687,44.6244909552989,44.6342257918947,44.1669536352947,44.3324458574239,79803.0857890858,0.0,1.0
2023-11-20,46.25,46.41,45.52,46.0,98403,45.0236192557281,45.1793766412614,44.3129761842322,44.7802483408322,101083.360805584,0.0,1.0
2023-11-21,45.81,46.28,45.67,46.28,44480,44.5952864455114,45.0528237655156,44.4589987331697,45.0528237655156,45691.5733121183,0.0,1.0
2023-11-22,45.94,46.14,45.76,45.92,24842,44.7218393212572,44.9165360531739,44.5466122625322,44.7023696480656,25518.6615157294,0.0,1.0
2023-11-24,46.18,46.22,45.8,46.03,20064,44.9554753995572,44.9944147459406,44.5855516089156,44.8094528506197,20610.5154436678,0.0,1.0
2023-11-27,46.81,46.91,45.93,46.18,73505,45.5687701050947,45.666118471053,44.7121044846614,44.9554753995572,75507.1739277711,0.0,1.0
2023-11-28,45.82,46.88,45.76,46.79,52753,44.6050212821072,45.6369139612655,44.5466122625322,45.549300431903,54189.9183213619,0.0,1.0
2023-11-29,45.74,46.15,45.64,45.75,46138,44.5271425893406,44.9262708897697,44.4297942233822,44.5368774259364,47394.7349252363,0.0,1.0
2023-11-30,46.64,46.7,45.83,46.04,107473,45.4032778829656,45.4616869025405,44.6147561187031,44.8191876872156,110400.41498591,0.0,1.0
2023-12-01,47.0,47.38,46.5,46.52,78540,45.7537320004155,46.1236557910572,45.2669901706239,45.2864598438156,80679.3203222521,0.0,1.0
2023-12-04,47.15,47.55,46.71,47.0,84457,45.899754549353,46.2891480131864,45.4714217391364,45.7537320004155,86757.4911695499,0.0,1.0
2023-12-05,47.57,48.44,47.033,47.2,132425,46.308617686378,47.1555484702155,45.7858569611818,45.9484287323322,136032.07274859,0.0,1.0
2023-12-06,47.74,48.51,47.15,47.64,183563,46.4741099085072,47.2236923263863,45.899754549353,46.3767615425489,188563.000717005,0.0,1.0
2023-12-07,41.83,43.9,39.74,43.51,533608,40.7208214803698,42.7359326557073,38.6862406318407,42.3562740284698,548142.739476908,0.0,1.0
2023-12-08,42.29,42.33,40.9,41.85,196279,41.1686239637782,41.2075633101615,39.8154816769574,40.7402911535615,201625.366864417,0.0,1.0
2023-12-11,43.66,43.7699,41.25,41.82,159013,42.5022965774073,42.6092824315955,40.1562009578115,40.711086643774,163344.292874997,0.0,1.0
2023-12-12,42.95,43.72,42.64,43.72,108186,41.8111231791031,42.5607055969823,41.5093432446323,42.5607055969823,111132.836113868,0.0,1.0
2023-12-13,43.71,44.0018,42.5401,42.96,140658,42.5509707603865,42.8350332922529,41.4120922270399,41.820858015699,144489.328213488,0.0,1.0
2023-12-14,43.7,44.3,43.0,44.0,124974,42.5412359237906,43.1253261195406,41.8597973620823,42.8332810216656,128378.117875645,0.0,1.0
2023-12-15,43.98,44.38,43.69,44.14,189318,42.8138113484739,43.2032048123073,42.5315010871948,42.9695687340073,194474.758909704,0.0,1.0
2023-12-18,44.9,44.93,43.71,44.04,102761,43.7094163152906,43.7386208250781,42.5509707603865,42.8722203680489,105560.066662019,0.0,1.0
2023-12-19,45.81,45.85,44.97,45.12,79967,44.5952864455114,44.6342257918947,43.7775601714614,43.9235827203989,82145.1898167753,0.0,1.0
2023-12-20,46.45,47.0,45.34,45.68,131468,45.2183159876447,45.7537320004155,44.1377491255073,44.4687335697656,135049.005400125,0.0,1.0
2023-12-21,47.68,47.68,46.54,46.75,90854,46.4157008889322,46.4157008889322,45.3059295170072,45.5103610855197,93328.7365489927,0.0,1.0
2023-12-22,48.21,48.4,47.68,47.99,76454,46.9316472285113,47.1166091238322,46.4157008889322,46.717480823403,78536.5005846379,0.0,1.0
2023-12-26,47.81,48.44,47.76,48.39,67183,46.542253764678,47.1555484702155,46.4935795816989,47.1068742872363,69012.9714439758,0.0,1.0
2023-12-27,47.76,47.88,47.1242,47.8,55667,46.4935795816989,46.6103976208489,45.8746386709358,46.5325189280822,57183.2916269264,0.0,1.0
2023-12-28,47.39,47.97,47.26,47.76,56832,46.133390627653,46.6980111502114,46.0068377519072,46.4935795816989,58380.0246059872,0.0,1.0
2023-12-29,46.79,48.3899,46.79,47.39,54531,45.549300431903,47.1067769388704,45.549300431903,46.133390627653,56016.3485675163,0.0,1.0
2024-01-02,47.21,47.55,46.6,46.74,87258,45.958163568928,46.2891480131864,45.3643385365822,45.5006262489239,89634.7865123386,0.0,1.0
2024-01-03,46.81,47.62,46.675,47.24,81210,45.5687701050947,46.3572918693572,45.437349811051,45.9873680787155,83422.0474073096,0.0,1.0
2024-01-04,46.82,47.16,46.66,47.16,109176,45.5785049416905,45.9094893859489,45.4227475561572,45.9094893859489,112149.802336417,0.0,1.0
2024-01-05,46.04,46.9,46.02,46.59,106244,44.8191876872156,45.6563836344572,44.7997180140239,45.3546036999864,109137.938735897,0.0,1.0
2024-01-08,45.36,46.05,45.2696,46.05,67850,44.1572187986989,44.8289225238114,44.0692158758726,44.8289225238114,69698.1395959359,0.0,1.0
2024-01-09,45.42,45.49,44.69,45.08,49248,44.2156278182739,44.2837716744448,43.5049847467781,43.8846433740156,50589.4469980936,0.0,1.0
2024-01-10,45.61,45.62,45.12,45.18,78541,44.4005897135947,44.4103245501906,43.9235827203989,43.9819917399739,80680.3475608608,0.0,1.0
2024-01-11,45.7,45.8,44.9948,45.72,50017,44.4882032429572,44.5855516089156,43.8017025662191,44.5076729161489,51379.3934881345,0.0,1.0
2024-01-12,46.22,46.44,45.81,46.05,56728,44.9944147459406,45.2085811510489,44.5952864455114,44.8289225238114,58273.191790689,0.0,1.0
2024-01-16,45.76,46.06,45.49,46.06,59442,44.5466122625322,44.8386573604072,44.2837716744448,44.8386573604072,61061.1173745265,0.0,1.0
2024-01-17,46.15,46.67,45.38,45.38,86777,44.9262708897697,45.4324823927531,44.1766884718906,44.1766884718906,89140.6847415848,0.0,1.0
2024-01-18,46.22,46.84,45.92,46.36,77673,44.9944147459406,45.5979746148822,44.7023696480656,45.1307024582822,79788.7044485648,0.0,1.0
2024-01-19,45.7,46.52,45.47,46.52,54620,44.4882032429572,45.2864598438156,44.2643020012531,45.2864598438156,56107.7728036849,0.0,1.0
2024-01-22,45.03,45.88,44.92,45.88,75590,44.1280142889114,44.9609881318067,44.0202176739485,44.9609881318067,77135.0751863612,0.3,1.0
2024-01-23,43.98,45.34,43.95,45.34,84502,43.099046600629,44.4318047492615,43.0696475238209,44.4318047492615,86229.2383039805,0.0,1.0
2024-01-24,43.7,44.33,43.44,44.33,57378,42.824655217087,43.4420358300565,42.5698632180838,43.4420358300565,58550.8181511183,0.0,1.0
2024-01-25,44.19,44.48,43.94,44.03,54437,43.3048401382855,43.5890312140968,43.0598478315516,43.1480450619758,55549.7035046956,0.0,1.0
2024-01-26,44.51,44.62,44.15,44.59,56237,43.6184302909049,43.7262269058678,43.2656413692081,43.6968278290597,57386.4958758485,0.0,1.0
2024-01-29,44.5,44.58,43.97,44.5,58265,43.6086305986355,43.6870281367904,43.0892469083596,43.6086305986355,59455.9486140142,0.0,1.0
2024-01-30,45.11,45.11,44.37,44.6,66886,44.2064118270663,44.2064118270663,43.4812345991339,43.7066275213291,68253.1636316305,0.0,1.0
2024-01-31,44.33,45.7,44.32,45.3,122399,43.4420358300565,44.7845936709583,43.4322361377871,44.392605980184,124900.860798193,0.0,1.0
2024-02-01,45.86,45.905,44.46,44.46,67336,44.941388747268,44.9854873624801,43.5694318295581,43.5694318295581,68712.3617244187,0.0,1.0
2024-02-02,45.15,45.49,44.97,45.49,33336,44.2456105961437,44.5788001333018,44.0692161352953,44.5788001333018,34017.3947137523,0.0,1.0
2024-02-05,44.51,44.91,44.345,44.91,44473,43.6184302909049,44.0104179816791,43.4567353684605,44.0104179816791,45382.0372901579,0.0,1.0
2024-02-06,44.68,44.98,44.5,44.5,43224,43.7850250594839,44.0790158275646,43.6086305986355,43.6086305986355,44107.5074726191,0.0,1.0
2024-02-07,44.92,45.12,44.47,44.51,48570,44.0202176739485,44.2162115193356,43.5792315218275,43.6184302909049,49562.7808149432,0.0,1.0
2024-02-08,45.84,45.84,44.9012,44.91,48531,44.9217893627293,44.9217893627293,44.0017942524821,44.0104179816791,49522.9836469016,0.0,1.0
2024-02-09,46.5,46.59,45.583,45.61,39450,45.5685690525068,45.656766282931,44.6699372714068,44.6963964405341,40256.366134435,0.0,1.0
2024-02-12,46.94,47.34,46.42,46.42,50311,45.9997555123585,46.3917432031327,45.4901715143519,45.4901715143519,51339.3672139306,0.0,1.0
2024-02-13,45.16,46.0,44.69,46.0,67694,44.255410288413,45.078584439039,43.7948247517533,45.078584439039,69077.679318237,0.0,1.0
2024-02-14,46.23,46.33,45.57,45.66,47827,45.3039773612342,45.4019742839277,44.6571976714567,44.7453949018809,48804.5937417395,0.0,1.0
2024-02-15,47.5,47.5,46.28,46.28,63551,46.5485382794424,46.5485382794424,45.3529758225809,45.3529758225809,64849.9955439666,0.0,1.0
2024-02-16,47.01,47.62,46.55,47.21,50226,46.068353358244,46.6661345866747,45.6175675138536,46.2643472036311,51252.6297964039,0.0,1.0
2024-02-20,46.31,46.82,46.21,46.51,32618,45.382374899389,45.8821592051262,45.2843779766955,45.5783687447761,33284.7186457035,0.0,1.0
2024-02-21,46.49,46.85,45.93,46.17,37387,45.5587693602374,45.9115582819343,45.0099865931535,45.245179207618,38151.1979890526,0.0,1.0
2024-02-22,46.34,46.52,46.16,46.33,34825,45.4117739761971,45.5881684370455,45.2353795153487,45.4019742839277,35536.8301807782,0.0,1.0
2024-02-23,46.79,46.83,46.18,46.18,23712,45.8527601283181,45.8919588973955,45.2549788998874,45.2549788998874,24196.6781693213,0.0,1.0
2024-02-26,46.86,46.91,46.37,46.79,37223,45.9213579742036,45.9703564355504,45.4411730530052,45.8527601283181,37983.8457952364,0.0,1.0
2024-02-27,46.56,47.21,46.55,46.87,48789,45.6273672061229,46.2643472036311,45.6175675138536,45.931157666473,49786.2572201002,0.0,1.0
2024-02-28,47.0,47.115,46.69,46.69,22955,46.0585536659746,46.1712501270722,45.7547632056246,45.7547632056246,23424.2049332308,0.0,1.0
2024-02-29,46.86,47.19,46.425,47.17,96088,45.9213579742036,46.2447478190924,45.4950713604866,46.2251484345537,98052.0585329683,0.0,1.0
2024-03-01,46.74,47.09,46.44,47.07,38447,45.8037616669713,46.1467508963988,45.5097708988906,46.1271515118601,39232.8646076204,0.0,1.0
2024-03-04,46.31,47.16,46.27,46.82,48029,45.382374899389,46.2153487422843,45.3431761303116,45.8821592051262,49010.7226633912,0.0,1.0
2024-03-05,46.81,47.39,46.15,46.38,83469,45.8723595128568,46.4407416644795,45.2255798230793,45.4509727452745,85175.1235709801,0.0,1.0
2024-03-06,48.03,48.49,46.97,47.09,79325,47.0679219697183,47.5187078141087,46.0291545891665,46.1467508963988,80946.4193565035,0.0,1.0
2024-03-07,48.7,49.29,48.12,48.18,40555,47.7245013517652,48.3026831956572,47.1561192001425,47.2149173537586,41383.9525622817,0.0,1.0
2024-03-08,49.27,49.49,48.15,48.79,52674,48.2830838111185,48.4986770410443,47.1855182769506,47.8126985821894,53750.6674211719,0.0,1.0
2024-03-11,49.18,49.37,48.32,49.15,37004,48.1948865806943,48.381080733812,47.3521130455296,48.1654875038862,37760.3693900794,0.0,1.0
2024-03-12,48.52,49.17,48.32,49.17,57431,47.5481068909168,48.1850868884249,47.3521130455296,48.1850868884249,58604.9014820466,0.0,1.0
2024-03-13,49.21,49.52,48.53,48.53,28390,48.2242856575023,48.5280761178524,47.5579065831861,47.5579065831861,28970.2974539065,0.0,1.0
2024-03-14,48.14,49.0543,47.42,48.74,54110,47.1757185846812,48.0717044488685,46.4701407412876,47.7637001208426,55216.0195572695,0.0,1.0
2024-03-15,48.97,49.3,48.19,48.19,110789,47.9890930430378,48.3124828879265,47.224717046028,47.224717046028,113053.550004257,0.0,1.0
2024-03-18,49.44,49.95,48.86,49.2,49753,48.4496785796975,48.9494628854347,47.8812964280749,48.214485965233,50769.9615788732,0.0,1.0
2024-03-19,50.23,50.26,49.19,49.55,44162,49.2238542689767,49.2532533457847,48.2046862729636,48.5574751946605,45064.6803860309,0.0,1.0
2024-03-20,50.25,50.58,49.75,49.97,46497,49.2434536535154,49.5668434984042,48.7534690400476,48.9690622699734,47447.4082674988,0.0,1.0
2024-03-21,51.56,51.97,50.16,50.58,76326,50.5272133408011,50.9290007238447,49.1552564230912,49.5668434984042,77886.1191781214,0.0,1.0
2024-03-22,50.89,51.64,50.86,51.64,51853,49.8706339587542,50.6056108789559,49.8412348819461,50.6056108789559,52912.886011885,0.0,1.0
2024-03-25,50.56,51.22,50.53,50.89,37459,49.5472441138654,50.194023803643,49.5178450370574,49.8706339587542,38224.6696838987,0.0,1.0
2024-03-26,49.85,50.42,49.79,50.24,73652,48.8514659627411,49.4100484220945,48.792667809125,49.233653961246,75157.4620667532,0.0,1.0
2024-03-27,50.35,50.72,49.86,50.21,52926,49.341450576209,49.7040391901751,48.8612656550105,49.204254884438,54007.8183531333,0.0,1.0
2024-03-28,50.54,51.28,50.11,50.31,74367,49.5276447293267,50.2528219572591,49.1062579617444,49.3022518071315,75887.0768141834,0.0,1.0
2024-04-01,50.43,51.1,49.915,50.75,70300,49.4198481143638,50.0764274964107,48.915163962492,49.7334382669832,71736.9464955839,0.0,1.0
2024-04-02,49.71,50.57,49.51,49.99,44926,48.7142702709702,49.5570438061348,48.518276425583,48.9886616545121,45844.2967035647,0.0,1.0
2024-04-03,49.96,50.065,49.36,49.45,47352,48.9592625777041,49.0621593465323,48.3712810415427,48.4594782719669,48319.8846437964,0.0,1.0
2024-04-04,50.27,51.26,50.17,50.46,88128,49.2630530380541,50.2332225727204,49.1650561153605,49.4492471911719,89929.3544916475,0.0,1.0
2024-04-05,50.17,50.515,50.1,50.11,44596,49.1650561153605,49.5031454986533,49.0964582694751,49.1062579617444,45507.5514355201,0.0,1.0
2024-04-08,51.01,51.46,50.23,50.34,57708,49.9882302659865,50.4292164181075,49.2238542689767,49.3316508839396,58887.5634191629,0.0,1.0
2024-04-09,50.9,51.33,49.745,51.33,86555,49.8804336510236,50.3018204186059,48.7485691939129,50.3018204186059,88324.202047301,0.0,1.0
2024-04-10,49.53,50.4,48.85,50.18,70765,48.5378758101217,49.3904490375557,47.8714967358055,49.1748558076299,72211.4511914652,0.0,1.0
2024-04-11,49.35,49.81,48.96,49.4,101534,48.3614813492733,48.8122671936637,47.9792933507684,48.4104798106201,103609.375895912,0.0,1.0
2024-04-12,59.77,61.79,54.8,55.2,557556,58.5727606939426,60.5522985323526,53.7023136360725,54.0943013268468,568952.559605857,0.0,1.0
2024-04-15,59.46,61.0,58.0,60.07,247227,58.2689702335925,59.7781228430734,56.8382151622665,58.8667514620233,252280.370857237,0.0,1.0
2024-04-16,61.22,61.41,58.73,59.5,146242,59.9937160729993,60.179910226117,57.5535926979295,58.30816900267,149231.216634526,0.0,1.0
2024-04-17,60.05,62.04,59.16,61.83,128939,58.8471520774846,60.7972908390865,57.9749794655119,60.59149730143,131574.539746715,0.0,1.0
2024-04-18,60.99,61.05,59.89,60.14,97947,59.7683231508041,59.8271213044202,58.6903570011749,58.9353493079088,99949.0568762867,0.0,1.0
2024-04-19,61.92,62.19,60.94,60.99,119625,60.9736852999349,61.2395589276962,60.0086625028752,60.057898359868,121481.586090187,0.3,1.0
2024-04-22,61.64,62.27,60.75,61.93,125952,60.697964500775,61.3183362988848,59.8215662463024,60.9835324713335,127906.781452298,0.0,1.0
2024-04-23,61.63,62.6886,61.47,61.6,107551,60.6881173293764,61.7305388936288,60.5305625869993,60.6585758151807,109220.196995492,0.0,1.0
2024-04-24,61.21,62.505,60.34,61.79,93985,60.2745361306365,61.5497448267511,59.4178322189611,60.8456720717535,95443.6519848378,0.0,1.0
2024-04-25,61.21,61.47,60.65,61.01,82743,60.2745361306365,60.5305625869993,59.7230945323167,60.0775927026652,84027.1755725002,0.0,1.0
2024-04-26,61.98,62.35,61.14,61.22,51705,61.0327683283263,61.3971136700733,60.2056059308466,60.2843833020351,52507.4642323353,0.0,1.0
2024-04-29,62.09,62.379,61.68,61.68,54327,61.1410872137106,61.4256704671292,60.7373531863692,60.7373531863692,55170.157805823,0.0,1.0
2024-04-30,60.26,62.14,60.25,62.14,64357,59.3390548477726,61.1903230707034,59.329207676374,61.1903230707034,65355.8239164568,0.0,1.0
2024-05-01,60.33,60.8,60.03,60.64,54300,59.4079850475625,59.8708021032952,59.1125699056055,59.7132473609181,55142.7387644485,0.0,1.0
2024-05-02,61.02,61.34,60.23,60.23,52414,60.0874398740637,60.4025493588179,59.3095133335768,59.3095133335768,53227.467948431,0.0,1.0
2024-05-03,60.84,61.778,60.375,61.52,70028,59.9101907888895,60.8338554660752,59.4522973188561,60.5797984439922,71114.8381251712,0.0,1.0
2024-05-06,63.73,64.175,60.98,60.98,154370,62.7560233230757,63.194222450312,60.0480511884695,60.0480511884695,156765.830259078,0.0,1.0
2024-05-07,65.01,65.7,64.18,64.18,142842,64.0164612620925,64.6959160885937,63.1991460360113,63.1991460360113,145058.915112179,0.0,1.0
2024-05-08,66.37,66.43,63.9686,64.85,95736,65.3556765722978,65.4147596006892,62.9909768326456,63.8589065197154,97221.8275939822,0.0,1.0
2024-05-09,67.59,67.59,66.39,66.72,129249,66.5570314829231,66.5570314829231,65.3753709150949,65.7003275712477,131254.951060151,0.0,1.0
2024-05-10,66.52,67.8,65.5,67.8,114066,65.5033841432763,66.763822082293,64.4989726606223,66.763822082293,115836.310127175,0.0,1.0
2024-05-13,67.23,67.72,66.595,66.86,160767,66.2025333125747,66.6850447111045,65.5772379287656,65.8381879708276,163262.112024753,0.0,1.0
2024-05-14,67.62,67.78,67.21,67.72,85206,66.5865729971188,66.7441277394959,66.1828389697775,66.6850447111045,86528.4014578931,0.0,1.0
2024-05-15,67.62,68.45,67.3175,67.62,84879,66.5865729971188,67.4038882232,66.2886960623121,66.5865729971188,86196.3264012453,0.0,1.0
2024-05-16,66.32,67.87,66.16,67.87,66250,65.3064407153049,66.832752282083,65.1488859729278,66.832752282083,67278.2033728308,0.0,1.0
2024-05-17,65.94,66.5,65.28,66.5,61288,64.9322482021593,65.4836898004792,64.2823348898538,65.4836898004792,62239.1928802121,0.0,1.0
2024-05-20,66.05,66.385,65.78,66.12,53665,65.0405670875436,65.3704473293956,64.7746934597823,65.1094972873336,54497.8835321202,0.0,1.0
2024-05-21,66.35,66.35,65.5001,66.03,62954,65.3359822295006,65.3359822295006,64.4990711323363,65.0208727447465,63931.0492850293,0.0,1.0
2024-05-22,67.71,68.04,65.85,66.23,97625,66.6751975397059,67.0001541958587,64.8436236595722,65.2178161727178,99140.1449701525,0.0,1.0
2024-05-23,68.52,69.05,67.3019,67.65,117554,67.47281842299,67.9947185071141,66.2733344749304,66.6161145113145,119378.444064751,0.0,1.0
2024-05-24,70.52,70.52,68.4697,68.76,161133,69.4422527027036,69.4422527027036,67.4232871508552,67.7091505365556,163633.792363386,0.0,1.0
2024-05-28,69.27,70.575,68.3394,70.5,180208,68.2113562778826,69.4964121453958,67.2949785075318,69.4225583599065,183004.837334507,0.0,1.0
2024-05-29,69.16,69.43,68.3,68.66,63748,68.1030373924983,68.3689110202597,67.2561806522215,67.6106788225699,64737.3722054523,0.0,1.0
2024-05-30,69.33,69.92,68.05,69.52,105662,68.270439306274,68.8514224187895,67.0100013672572,68.4575355628468,107301.879619321,0.0,1.0
2024-05-31,70.63,70.97,69.45,69.45,160292,69.5505715880879,69.8853754156392,68.3886053630568,68.3886053630568,162779.74000057,0.0,1.0
2024-06-03,70.87,71.5,69.88,70.93,177679,69.7869037016535,70.4072754997633,68.8120337331952,69.8459867300449,180436.587125754,0.0,1.0
2024-06-04,68.77,71.03,66.84,70.61,253286,67.7189977079542,69.9444584440306,65.8184936280305,69.5308772452907,257217.011614955,0.0,1.0
2024-06-05,68.88,69.712,68.19,68.78,127370,67.8273165933384,68.6466012536993,67.1478617668372,67.7288448793527,129346.78888449,0.0,1.0
2024-06-06,69.14,69.2062,67.8029,69.02,168832,68.0833430497012,68.1485313243597,66.7666777619986,67.9651769929184,171452.281235347,0.0,1.0
2024-06-07,76.35,78.07,73.7,74.15,616683,75.1831536280689,76.8768671086227,72.5736532074483,73.0167759203839,626253.951555735,0.0,1.0
2024-06-10,77.51,78.95,75.34,76.74,397283,76.3254255103029,77.7434181916967,74.1885893168135,75.5671933126131,403448.852385937,0.0,1.0
2024-06-11,77.1,77.86,75.5,77.3,265304,75.9216914829616,76.6700765092528,74.3461440591906,76.1186349109329,269421.5315868,0.0,1.0
2024-06-12,76.57,78.3,75.7501,77.95,184300,75.3997913988374,77.1033520507898,74.5924218158688,76.7587010518399,187160.345382833,0.0,1.0
2024-06-13,76.67,77.75,76.2,77.21,192913,75.4982631128231,76.5617576238685,75.0354460570904,76.0300103683458,195907.019581327,0.0,1.0
2024-06-14,76.8,77.56,73.15,76.72,227401,75.6262763410045,76.3746613672957,72.0320587805271,75.547498969816,230930.275097133,0.0,1.0
2024-06-17,78.29,78.29,76.1,76.36,175280,77.0935048793912,77.0935048793912,74.9369743431047,75.1930007994675,178000.354523619,0.0,1.0
2024-06-18,77.6,78.79,77.102,78.79,132021,76.41405005289,77.5858634493196,75.9236609172413,77.5858634493196,134069.972641275,0.0,1.0
2024-06-20,75.39,77.925,75.21,77.72,114640,74.2378251738064,76.7340831233434,74.0605760886321,76.5322161096728,116419.218636397,0.0,1.0
2024-06-21,75.45,75.6283,73.33,74.84,426617,74.2969082021978,74.4724832682343,72.2093078657013,73.6962307468851,433238.11755935,0.0,1.0
2024-06-24,76.35,77.01,74.84,75.45,165769,75.1831536280689,75.8330669403745,73.6962307468851,74.2969082021978,168341.743319408,0.0,1.0
2024-06-25,76.49,77.3499,75.99,76.3,155940,75.3210140276489,76.1677722962118,74.8286554577205,75.1339177710761,158360.196739007,0.0,1.0
2024-06-26,75.12,76.35,74.21,76.13,206653,73.971951546045,75.1831536280689,73.0758589487753,74.9665158573004,209860.265080839,0.0,1.0
2024-06-27,73.33,75.421,73.09,75.42,182497,72.2093078657013,74.268351405142,71.9729757521357,74.2673666880021,185329.362731041,0.0,1.0
2024-06-28,73.16,74.73,72.33,73.83,672208,72.0419059519257,73.5879118615009,71.2245907258445,72.7016664356297,682640.702382548,0.0,1.0
2024-07-01,71.48,73.97,71.38,73.85,166628,70.3875811569662,72.8395268352097,70.2891094429805,72.7213607784269,169214.07504314,0.0,1.0
2024-07-02,71.62,72.05,70.3,71.35,121918,70.5254415565461,70.9488699266846,69.2256149319351,70.2595679287848,123810.173566925,0.0,1.0
2024-07-03,72.03,72.4299,70.64,71.67,91476,70.9291755838874,71.3229639681162,69.5604187594864,70.574677413539,92895.7121771029,0.0,1.0
2024-07-05,70.75,72.44,69.59,71.98,111883,69.6687376448707,71.3329096112287,68.5264657626368,70.8799397268946,113619.429856037,0.0,1.0
2024-07-08,72.23,72.53,70.49,71.0,211986,71.1261190118588,71.4215341538159,69.4127111885079,69.9149169298349,215276.033512346,0.0,1.0
2024-07-09,70.38,72.56,70.38,72.0,134966,69.3043923031237,71.4510756680116,69.3043923031237,70.8996340696917,137060.679191207,0.0,1.0
2024-07-10,69.76,70.88,67.8,70.88,218629,68.6938676764124,69.7967508730521,66.763822082293,69.7967508730521,222022.133210545,0.0,1.0
2024-07-11,72.25,72.55,69.78,70.94,120414,71.1458133546559,71.441228496613,68.7135620192096,69.8558339014435,122282.831410355,0.0,1.0
2024-07-12,75.2,77.28,71.6,72.4,446082,74.0507289172336,76.0989405681358,70.505747213749,71.2935209256345,453005.215350326,0.0,1.0
2024-07-15,77.22,78.0,75.505,76.49,244706,76.0398575397444,76.8079369088327,74.3510676448899,75.3210140276489,248503.849578142,0.0,1.0
2024-07-16,79.58,80.185,77.71,78.09,430792,78.3637899898065,78.9595438594199,76.5223689382742,76.8965614514198,437477.913771902,0.0,1.0
2024-07-17,76.5,80.203,76.32,79.42,267826,75.3308611990475,78.9772687679373,75.1536121138732,78.2062352474294,271982.673155196,0.0,1.0
2024-07-18,76.26,77.63,73.1473,76.44,226164,75.0945290854818,76.4435915670857,72.0294000442495,75.271778170656,229674.076794157,0.0,1.0
2024-07-19,75.53,76.43,75.0,76.34,110765,74.3756855733863,75.2619309992575,73.8537854892622,75.1733064566704,112484.078439119,0.0,1.0
2024-07-22,78.02,78.3,75.53,75.94,155422,76.8276312516298,77.1033520507898,74.3756855733863,74.7794196007276,157834.157352636,0.0,1.0
2024-07-23,78.46,79.79,76.27,77.64,199848,77.5563219351239,78.871003405602,75.3915456792238,76.7457664420471,202176.607770498,0.3,1.0
2024-07-24,76.2,79.36,76.02,77.9,131940,75.3223519176197,78.445956012891,75.1444251020662,77.002771842291,133477.350932906,0.0,1.0
2024-07-25,75.68,76.69,74.46,76.51,125725,74.808341117132,75.8067082488485,73.6023927006032,75.628781433295,127189.934409881,0.0,1.0
2024-07-26,77.59,78.86,76.58,76.87,91835,76.6963423266156,77.951714858576,75.6979751948991,75.9846350644019,92905.0517123197,0.0,1.0
2024-07-29,77.05,78.81,76.48,78.0,122588,76.1625618799553,77.9022907431444,75.5991269640361,77.101620073154,124016.382417486,0.0,1.0
2024-07-30,77.55,77.99,76.2204,77.34,120274,76.6568030342704,77.0917352500677,75.3425169567157,76.4492217494581,121675.419934094,0.0,1.0
2024-07-31,78.93,81.05,78.0,78.41,437095,78.0209086201801,80.116491114476,77.101620073154,77.5068978196924,442187.984735628,0.0,1.0
2024-08-01,74.52,79.53,72.2,79.0,388960,73.661701639121,78.6139980053582,71.368422683099,78.0901023817842,393492.120803875,0.0,1.0
2024-08-02,69.32,72.16,68.9701,71.89,199089,68.521593634244,71.3288833907537,68.1757236744543,71.0619931674236,201408.76398273,0.0,1.0
2024-08-05,69.55,69.72,63.53,65.66,287676,68.748944565229,68.9169865576961,62.7982810672753,64.9037483846576,291027.970342389,0.0,1.0
2024-08-06,70.32,70.5,68.56,69.55,162647,69.5100759428742,69.6880027584277,67.7703470796851,68.748944565229,164542.145650936,0.0,1.0
2024-08-07,69.3,71.47,69.17,71.03,155311,68.5018239880714,70.6468305977989,68.3733212879495,70.2118983820016,157120.667354408,0.0,1.0
2024-08-08,70.44,70.69,69.2,69.76,73592,69.6286938199098,69.8758143970674,68.4029757572084,68.9565258500413,74449.486204748,0.0,1.0
2024-08-09,69.42,70.5815,68.69,70.35,80537,68.6204418651071,69.768564066581,67.898849779807,69.5397304121331,81475.408610607,0.0,1.0
2024-08-12,69.42,70.15,68.53,69.92,113341,68.6204418651071,69.3420339504071,67.7406926104262,69.1146830194221,114661.637350967,0.0,1.0
2024-08-13,71.55,71.97,69.51,69.92,108579,70.7259091824893,71.141071752114,68.7094052728838,69.1146830194221,109844.151030348,0.0,1.0
2024-08-14,71.25,72.3,70.89,72.0,103689,70.4293644899003,71.467270913962,70.0735108587934,71.1707262213729,104897.173267259,0.0,1.0
2024-08-15,72.63,74.27,71.85,72.48,128262,71.7934700758099,73.4145810619634,71.0224538750784,71.6451977295154,129756.4952657,0.0,1.0
2024-08-16,73.0,73.12,71.33,72.51,106982,72.1592085300031,72.2778264070387,70.5084430745907,71.6748521987743,108228.542955163,0.0,1.0
2024-08-19,73.65,73.65,72.495,73.28,71656,72.8017220306127,72.8017220306127,71.6600249641449,72.4359835764196,72490.9281373984,0.0,1.0
2024-08-20,72.21,74.0,71.93,74.0,66084,71.3783075061853,73.1476908386333,71.1015324597688,73.1476908386333,66854.0037824025,0.0,1.0
2024-08-21,73.55,73.75,72.48,72.71,54734,72.7028737997497,72.9005702614757,71.6451977295154,71.8725486605003,55371.7547821866,0.0,1.0
2024-08-22,72.41,73.56,72.28,72.28,86820,71.5760039679113,72.712758622836,71.4475012677894,71.4475012677894,87831.6174624446,0.0,1.0
2024-08-23,76.31,76.5,72.865,73.19,142660,75.431084971569,75.6188966102087,72.025763418338,72.3470201686428,144322.259239718,0.0,1.0
2024-08-26,76.97,77.6163,76.31,76.48,96893,76.0834832952649,76.7223394113326,75.431084971569,75.5991269640361,98021.9869936494,0.0,1.0
2024-08-27,76.87,77.9,76.05,77.9,148650,75.9846350644019,77.002771842291,75.1740795713252,77.002771842291,150382.054086528,0.0,1.0
2024-08-28,76.25,77.77,76.11,77.01,180178,75.3717760330512,76.8742691421691,75.233388509843,76.1230225876101,182277.415009771,0.0,1.0
2024-08-29,77.44,78.5,76.58,76.68,117805,76.5480699803211,77.5958612274691,75.6979751948991,75.7968234257622,119177.651407087,0.0,1.0
2024-08-30,79.31,79.36,77.25,77.34,204841,78.3965318974595,78.445956012891,76.3602583416814,76.4492217494581,207227.785678699,0.0,1.0
2024-09-03,72.58,78.36,72.085,78.36,267161,71.7440459603784,77.4574737042609,71.2547472176065,77.4574737042609,270273.931730986,0.0,1.0
2024-09-04,71.6,73.11,71.22,72.0,287242,70.7753332979208,72.2679415839524,70.3997100206414,71.1707262213729,290588.913420266,0.0,1.0
2024-09-05,71.38,71.71,69.81,71.25,252447,70.5578671900222,70.8840663518702,69.0059499654728,70.4293644899003,255388.485758371,0.0,1.0
2024-09-06,89.97,95.7304,86.8,89.09,1332729,88.9337533074573,94.6278067980905,85.8002643890996,88.0638888758627,1348257.81742808,0.0,1.0
2024-09-09,93.39,95.23,88.03,90.22,451735,92.3143628029725,94.133170250852,87.0160976287147,89.1808738846148,456998.568468065,0.0,1.0
2024-09-10,89.48,92.27,88.45,92.27,282791,88.4493969762285,91.2072626173067,87.4312601983394,91.2072626173067,286086.050838772,0.0,1.0
2024-09-11,88.79,89.94,86.98,88.99,260539,87.7673441832736,88.9040988381983,85.978191204653,87.9650406449997,263574.772886983,0.0,1.0
2024-09-12,88.59,90.94,88.04,88.4,188919,87.5696477215476,89.8925811468285,87.025982451801,87.3818360829079,191120.264217779,0.0,1.0
2024-09-13,91.1,91.57,88.7801,90.12,233068,90.0507383162093,90.5153250012655,87.7575582084182,89.0820256537518,235783.683698883,0.0,1.0
2024-09-16,90.84,91.045,89.05,91.0,193007,89.7937329159655,89.9963717892347,88.0243495835175,89.9518900853463,195255.897161645,0.0,1.0
2024-09-17,89.19,92.35,89.19,91.0,159234,88.1627371067257,91.2863412019971,88.1627371067257,89.9518900853463,161089.377735716,0.0,1.0
2024-09-18,88.39,90.8,87.79,89.56,169497,87.3719512598216,89.7541936236203,86.7788618746435,88.5284755609189,171471.961126837,0.0,1.0
2024-09-19,95.05,95.61,89.66,91.0,279998,93.9552434352986,94.5087935281315,88.6273237917819,89.9518900853463,283260.507098014,0.0,1.0
2024-09-20,95.89,97.17,93.3701,94.53,365787,94.7855685745479,96.0508259295945,92.2946920050307,93.4412326348109,370049.111457443,0.0,1.0
2024-09-23,96.25,97.66,94.99,96.3,160964,95.1414222056548,96.5351822608233,93.8959344967807,95.1908463210863,162839.535512842,0.0,1.0
2024-09-24,95.28,96.145,93.26,96.1,120376,94.1825943662835,95.0376315632486,92.1858601028505,94.9931498593602,121778.608427312,0.0,1.0
2024-09-25,97.85,98.4,95.4175,95.58,319539,96.722993899463,97.2666591692097,94.3185106837201,94.4791390588725,323262.23465022,0.0,1.0
2024-09-26,98.46,103.0,98.41,98.5,353411,97.3259681077275,101.813677788908,97.276543992296,97.3655074000727,357528.907613683,0.0,1.0
2024-09-27,100.43,101.48,98.51,99.21,252181,99.2732782557289,100.311184679791,97.375392223159,98.0673298392001,255119.386354489,0.0,1.0
2024-09-30,101.43,101.7,98.95,101.0,291280,100.261760564359,100.528650787689,97.8103244389563,99.8367131716481,294673.963769418,0.0,1.0
2024-10-01,100.91,102.96,98.76,101.66,211428,99.7477497638714,101.774138496563,97.6225128003165,100.489111495344,213891.536706401,0.0,1.0
2024-10-02,103.45,103.66,100.2,100.81,142365,102.258494827792,102.466076112604,99.045927324744,99.6489015330084,144023.821930902,0.0,1.0
2024-10-03,103.55,105.59,102.21,103.18,252509,102.357343058655,104.373846968261,101.032776765091,101.991604604462,255451.208175817,0.0,1.0
2024-10-04,108.29,108.3384,104.17,105.63,228591,107.042749201562,107.0905917453,102.970202090006,104.413386260606,231254.518168137,0.0,1.0
2024-10-07,109.64,112.7,107.87,108.37,359365,108.377200318213,111.401956182621,106.627586631937,107.121827786253,363552.282992299,0.0,1.0
2024-10-08,107.81,109.66,107.6,109.62,197012,106.56827769342,108.396969964385,106.360696408607,108.35743067204,199307.562998285,0.0,1.0
2024-10-09,111.99,112.84,107.0,107.46,250204,110.700133743494,111.540343705829,105.767607023429,106.222308885399,253119.350559473,0.0,1.0
2024-10-10,113.02,113.27,110.55,111.2,214755,111.718270521383,111.96539109854,109.276719219066,109.919232719676,217257.302558711,0.0,1.0
2024-10-11,115.14,116.56,111.86,112.85,241137,113.813853015679,115.217497893934,110.571631043372,111.550228528916,243946.702833926,0.0,1.0
2024-10-14,113.85,115.95,113.6,114.8,183581,112.538710837546,114.614523685669,112.291590260388,113.477769030745,185720.066406047,0.0,1.0
2024-10-15,120.48,122.69,108.9,114.0,679966,119.092348543764,121.276894445837,107.645723409827,112.68698318384,687888.891954257,0.0,1.0
2024-10-16,129.28,129.98,125.34,125.78,711134,127.79099285971,128.482930475751,123.896372563707,124.331304779504,719420.058195553,0.0,1.0
2024-10-17,129.1,135.85,128.1908,131.79,655102,127.613066044156,134.28532162741,126.71433792915,130.272083454371,662735.179254578,0.0,1.0
2024-10-18,128.79,131.01,126.27,129.0,276826,127.306636528481,129.50106725364,124.815661110733,127.514217813293,280051.547289319,0.0,1.0
2024-10-21,129.3,132.41,128.93,129.55,296880,127.810762505882,130.884942485722,127.445024051689,128.05788308304,300339.214377454,0.0,1.0
2024-10-22,125.16,129.4021,123.4,128.72,329236,123.718445748153,127.911686549593,121.978716884964,127.237442766877,333072.223069171,0.0,1.0
2024-10-23,120.53,124.8,119.7989,124.8,413722,119.512453524932,123.746405043653,118.787525666539,123.746405043653,417244.489500814,0.375,1.0
2024-10-24,122.03,124.79,120.7801,122.15,248325,120.999790124014,123.736489466326,119.760442113886,121.118777051941,250439.27529909,0.0,1.0
2024-10-25,126.11,127.26,123.1601,123.88,226827,125.045345673518,126.185637066148,122.120349517763,122.834171929549,228758.238188932,0.0,1.0
2024-10-28,131.2,132.2349,125.23,127.14,352220,130.092374533071,131.118537630665,124.172774868723,126.066650138221,355218.852495098,0.0,1.0
2024-10-29,133.07,133.535,128.52,129.91,245828,131.94658749326,132.407661838976,127.434999809377,128.81326505786,247921.015476592,0.0,1.0
2024-10-30,136.14,137.9999,132.72,132.72,382647,134.990669732716,136.834867959805,131.599542286808,131.599542286808,385904.91241466,0.0,1.0
2024-10-31,132.04,137.7599,129.221,135.59,349504,130.925283028557,136.596894103951,128.130081780015,134.445312979719,352479.728074632,0.0,1.0
2024-11-01,136.88,138.0442,132.105,132.8,325110,135.72442245493,136.878793967364,130.989734281184,131.678866905426,327878.033997731,0.0,1.0
2024-11-04,136.64,141.46,133.52,137.56,393149,135.486448599076,140.265756870794,132.392788472985,136.39868171318,396496.327975685,0.0,1.0
2024-11-05,141.65,143.783151,137.48,137.48,328676,140.454152840012,142.569295209124,136.319357094563,136.319357094563,331474.395442276,0.0,1.0
2024-11-06,157.84,157.96,150.61,152.87,386753,156.507472532774,156.626459460701,149.338510125197,151.579430601148,390045.871498031,0.0,1.0
2024-11-07,155.03,159.7,153.0,159.0,414203,153.721195303826,158.351769915636,151.708333106401,157.657679502731,417729.584805029,0.0,1.0
2024-11-08,155.29,157.0095,150.8601,153.6,278297,153.979000314334,155.683983835749,149.586498714151,152.303267746034,280666.461282233,0.0,1.0
2024-11-11,157.15,162.78,156.17,157.58,232576,155.823297697196,161.405767732419,154.851571119129,156.249667522266,234556.186014139,0.0,1.0
2024-11-12,154.14,160.86,150.96,155.74,241219,152.838708921704,159.501976885593,149.685555331649,154.425201294059,243272.773777795,0.0,1.0
2024-11-13,150.44,158.0484,148.39,154.76,219777,149.169945310634,156.714113164273,147.137251958555,153.453474715991,221648.213459813,0.0,1.0
2024-11-14,149.23,152.47,148.8946,151.5,162633,147.970160454041,151.182807508059,147.637591990486,150.220996507319,164017.681102252,0.0,1.0
2024-11-15,136.63,144.7,126.96,144.7,713966,135.476533021749,143.478403924812,125.888169746332,143.478403924812,720044.810744749,0.0,1.0
2024-11-18,139.64,144.54,136.01,137.44,279677,138.461121797241,143.319754687577,134.861767227462,136.279694785254,282058.210803678,0.0,1.0
2024-11-19,148.84,148.92,135.0,136.64,246111,147.58345293828,147.662777556897,133.860293917413,135.486448599076,248206.424979901,0.0,1.0
2024-11-20,146.87,152.5,142.75,150.54,193876,145.630084204818,151.212554240041,141.544866346005,149.269101083906,195526.68856493,0.0,1.0
2024-11-21,154.08,156.19,147.61,147.61,253410,152.779215457741,154.871402273783,146.363836927032,146.363836927032,255567.569731369,0.0,1.0
2024-11-22,158.63,159.4,155.0,156.13,209303,157.290803141624,158.05430259582,153.691448571845,154.81190880982,211085.036294877,0.0,1.0
2024-11-25,157.02,164.0,155.74,163.1,307497,155.694395191942,162.615468166339,154.425201294059,161.723066206889,310115.074344686,0.0,1.0
2024-11-26,160.81,162.2299,155.8,156.89,219529,159.452398998957,160.860311823648,154.484694758022,155.565492686688,221398.101951611,0.0,1.0
2024-11-27,155.05,165.33,153.82,162.16,221436,153.741026458481,163.934239950859,152.521410447233,160.791001938131,223321.338427984,0.0,1.0
2024-11-29,155.94,159.92,155.03,157.03,122927,154.623512840603,158.569912616835,153.721195303826,155.704310769269,123973.618422193,0.0,1.0
2024-12-02,156.15,160.0,153.75,156.34,248050,154.831739964474,158.649237235453,152.452001405943,155.020135933692,250161.933908947,0.0,1.0
2024-12-03,149.91,153.26,146.1353,151.35,458629,148.644419712292,151.966138116909,144.901586738588,150.072262847411,462533.834254086,0.0,1.0
2024-12-04,148.98,151.2773,145.72,149.99,302130,147.722271020861,150.000176600242,144.489792812188,148.72374433091,304702.37892324,0.0,1.0
2024-12-05,148.82,153.16,148.12,148.96,386399,147.563621783625,151.866982343637,146.86953137072,147.702439866206,389688.857490357,0.0,1.0
2024-12-06,147.12,163.0999,136.495,156.25,814039,145.877973637999,161.722967051116,135.342672727832,154.930895737747,820969.84687484,0.0,1.0
2024-12-09,146.36,156.36,145.0996,148.88,511900,145.12438976113,155.039967088346,143.874630394808,147.623115247589,516258.391324288,0.0,1.0
2024-12-10,142.45,147.64,138.79,145.62,311301,141.247399026189,146.393583659014,137.618297724428,144.390637038916,313951.462155972,0.0,1.0
2024-12-11,148.16,149.365,143.4701,145.12,301391,146.909193680029,148.104020747959,142.258887069338,143.894858172555,303957.086969366,0.0,1.0
2024-12-12,144.27,149.8,142.09,148.2,253298,143.052034099742,148.535348361692,140.890438242409,146.948855989338,255454.61614702,0.0,1.0
2024-12-13,142.96,147.9,142.3,144.0,193773,141.753093469877,146.651388669521,141.098665366281,142.784313511907,195422.811607894,0.0,1.0
2024-12-16,146.73,148.345,143.0,143.0,172331,145.491266122237,147.092631860583,141.792755779186,141.792755779186,173798.251289912,0.0,1.0
2024-12-17,146.66,147.62,140.0701,144.96,310952,145.421857080947,146.373752504359,138.887590778085,143.73620893532,313599.490719026,0.0,1.0
2024-12-18,138.51,150.83,137.47,149.19,280817,137.340661559266,149.556652826396,136.309441517235,147.930498144732,283207.916930088,0.0,1.0
2024-12-19,139.48,143.75,138.78,141.25,243961,138.302472560006,142.536424078727,137.608382147101,140.057529746923,246038.119566056,0.0,1.0
2024-12-20,139.33,142.79,133.0,135.7,478660,138.153738900098,141.584528655314,131.87717845197,134.554384330318,482735.381112097,0.0,1.0
2024-12-23,140.28,140.885,136.83,139.65,216336,139.095718746183,139.69561117448,135.674844568294,138.471037374568,218177.916283515,0.0,1.0
2024-12-24,143.57,143.99,139.87,141.43,80985,142.357943686837,142.77439793458,138.689180075767,140.236010138813,81674.5181117356,0.0,1.0
2024-12-26,145.39,145.6,141.3117,143.6,148299,144.16257876039,144.370805884262,140.118708859032,142.387690418819,149561.639333856,0.0,1.0
2024-12-27,142.95,145.0,140.01,145.0,178029,141.74317789255,143.775871244629,138.827998158348,143.775871244629,179544.764893673,0.0,1.0
2024-12-30,138.92,141.2835,137.5001,139.99,203664,137.747200229682,140.090746930969,136.33928740499,138.808167003694,205398.025025727,0.0,1.0
2024-12-31,137.04,140.5999,135.85,139.27,272710,135.883071692165,139.412918064881,134.703117990226,138.094245436134,275031.892748675,0.0,1.0
2025-01-02,143.32,143.32,137.91,138.54,223982,142.110054253657,142.110054253657,136.745726919633,137.370408291247,225889.015443634,0.0,1.0
2025-01-03,149.02,150.07,143.55,143.55,267107,147.76193333017,148.803068949527,142.338112532183,142.338112532183,269381.187988779,0.0,1.0
2025-01-06,156.19,159.53,150.21,152.0,423784,154.871402273783,158.183205101073,148.941887032108,150.71677537368,427392.15883761,0.0,1.0
2025-01-07,150.13,158.99,141.02,158.74,356867,148.862562413491,157.647763925404,139.829471468397,157.399874492223,359905.41773144,0.0,1.0
2025-01-08,155.67,156.17,145.0,149.21,494207,154.355792252768,154.851571119129,143.775871244629,147.950329299387,498414.750539563,0.0,1.0
2025-01-10,159.42,160.44,152.91,157.53,479820,158.074133750474,159.08552263785,151.619092910457,156.20008963563,483905.257521429,0.0,1.0
2025-01-13,156.05,158.24,151.17,157.7,378482,154.732584191202,156.904095625863,149.893782455521,156.368654450193,381704.450996678,0.0,1.0
2025-01-14,168.04,176.8546,159.36,159.36,760956,166.621361406534,175.361546197382,158.014640286511,158.014640286511,767434.890464084,0.0,1.0
2025-01-15,175.53,178.38,171.3434,175.75,512152,174.048128824619,176.874068362875,169.896873220806,174.266271525817,516512.536889072,0.0,1.0
2025-01-16,175.35,177.8899,172.68,176.44,291017,173.869648432729,176.388105918068,171.222189286362,174.950446361395,293494.761219027,0.0,1.0
2025-01-17,177.89,181.37,176.01,176.99,360469,176.388205073842,179.838825983713,174.524076536325,175.495803114392,363538.08568524,0.0,1.0
2025-01-21,185.35,185.74,173.88,184.0,478921,183.785225759945,184.171933275706,172.412058565628,182.44662282077,482998.603304197,0.0,1.0
2025-01-22,184.02,191.46,183.07,187.05,448499,182.466453975425,189.843643506873,181.524474129339,185.470873905571,452317.585955365,0.0,1.0
2025-01-23,174.92,182.42,172.0,181.99,607514,173.815112757429,181.267738790363,170.91355702194,180.840454897808,611375.772763224,0.375,1.0
2025-01-24,168.54,175.2499,162.253,174.0,682709,167.47541221208,174.142928934531,161.22812422954,172.900923964056,687048.763398717,0.0,1.0
2025-01-27,137.36,157.84,134.955,157.84,1056982,136.492361584498,156.842999071762,134.102552836604,156.842999071762,1063700.89750495,0.0,1.0
2025-01-28,134.34,141.0,126.7,140.82,868395,133.491437501904,140.109369419149,125.899695783022,139.930506394358,873915.110085889,0.0,1.0
2025-01-29,133.18,136.71,130.4484,135.06,469434,132.338764675477,135.846467328311,129.624418905935,134.206889601065,472418.042236608,0.0,1.0
2025-01-30,136.89,139.84,134.02,136.78,492527,136.025330353101,138.956696592722,133.173458791165,135.916025171285,495657.837073306,0.0,1.0
2025-01-31,136.8,138.24,130.71,138.24,1046620,135.935898840706,137.366803039029,129.884366501964,137.366803039029,1053273.02957536,0.0,1.0
2025-02-03,133.7,137.3868,131.0,131.23,337057,132.855480080427,136.518992301523,130.172534708571,130.401081906914,339199.56386232,0.0,1.0
2025-02-04,130.76,135.65,127.56,133.91,435889,129.934050675517,134.79316284899,126.754263568132,133.064153609349,438659.807369029,0.0,1.0
2025-02-05,142.99,144.2167,132.96,132.96,603116,142.086799526554,143.3057510405,132.120154311844,132.120154311844,606949.816079734,0.0,1.0
2025-02-06,162.12,163.83,145.25,147.74,928362,161.095964327889,162.795163063398,144.332524171144,146.806796014078,934263.301181557,0.0,1.0
2025-02-07,161.6,168.26,158.0,163.62,699556,160.579248922939,167.197180840184,157.001988427131,162.586489534476,704002.854405249,0.0,1.0
2025-02-10,158.93,162.465,154.55,162.09,371918,157.926114055215,161.438785125404,153.573780451982,161.066153823758,374282.16412223,0.0,1.0
2025-02-11,150.99,157.0,149.3,156.29,305474,150.036267295016,156.008304956073,148.356942228928,155.302789691622,307415.800803065,0.0,1.0
2025-02-12,149.32,150.5,143.91,146.32,341820,148.37681589835,149.549362394198,143.000988319927,145.395765485176,343992.84073441,0.0,1.0
2025-02-13,148.14,152.36,144.44,150.57,269334,147.204269402501,151.397613650365,143.527640559588,149.618920237172,271046.070348026,0.0,1.0
2025-02-14,148.59,149.1999,145.5,148.63,187110,147.651426964477,148.257474513476,144.580945038909,147.69117430332,188299.398601064,0.0,1.0
2025-02-18,144.83,150.83,137.22,148.47,480681,143.9151771133,149.877277939647,136.35324589855,147.53218494795,483736.535828967,0.0,1.0
2025-02-19,144.56,145.354,141.32,143.78,192599,143.646882576114,144.435867252134,140.427348129887,142.871809468689,193823.290423635,0.0,1.0
2025-02-20,142.54,145.6557,138.51,145.28,235171,141.639641964578,144.735661555352,137.635097576215,144.362334675276,236665.907051524,0.0,1.0
2025-02-21,133.63,145.0,132.11,144.85,342935,132.785922237453,144.08410330338,131.275523361445,143.935050782721,345114.92843384,0.0,1.0
2025-02-24,126.48,134.73,126.0,134.0,410957,125.68108541939,133.878974055616,125.204117353282,133.153585121744,413569.322595784,0.0,1.0
2025-02-25,125.57,126.855,119.2,126.3,484532,124.776833460727,126.053716721036,118.447069750089,125.502222394599,487612.015407892,0.0,1.0
2025-02-26,132.2,133.5499,127.89,128.66,347489,131.36495487384,132.706328191421,127.082179113581,127.847315386296,349697.876759581,0.0,1.0
2025-02-27,125.39,135.36,125.0,132.84,306670,124.597970435937,134.504994642383,124.210433882224,132.000912295317,308619.403393662,0.0,1.0
2025-02-28,130.37,130.38,122.7,124.32,288670,129.546514121804,129.556450956515,121.924961898791,123.534729121905,290504.983133821,0.0,1.0
2025-03-03,121.61,134.4394,120.17,132.48,409595,120.841846915338,133.590209638927,119.410942717015,131.643186245736,412198.664796125,0.0,1.0
2025-03-04,120.73,124.045,112.92,116.86,491663,119.967405460807,123.261466167364,112.206737551846,116.121850427814,494788.344900834,0.0,1.0
2025-03-05,125.56,126.6,117.845,121.59,257636,124.766896626016,125.800327435917,117.100628646806,120.821973245917,259273.70989249,0.0,1.0
2025-03-06,116.28,120.89,114.7,120.89,274312,115.5455140146,120.126394816177,113.975494130329,120.126394816177,276055.713906553,0.0,1.0
2025-03-07,113.8,117.3,107.04,116.57,474193,113.081179006377,116.559071155079,106.363878742026,115.833682221207,477207.293681974,0.0,1.0
2025-03-10,104.05,110.0,101.02,108.98,596343,103.392765163563,109.305181816357,100.381904246258,108.291624675878,600133.762278631,0.0,1.0
2025-03-11,110.82,113.21,103.7,104.28,376995,110.120002262625,112.494905758453,103.044975948693,103.621312361907,379391.436992185,0.0,1.0
2025-03-12,114.84,117.83,113.25,116.96,276181,114.114609816277,117.08572339474,112.534653097295,116.221218774919,277936.594543533,0.0,1.0
2025-03-13,113.5,115.32,110.23,114.84,246126,112.783073965059,114.591577882385,109.5337290147,114.114609816277,247690.544493002,0.0,1.0
2025-03-14,120.0,121.06,115.23,116.5,227751,119.242016526935,120.295321006256,114.502146369989,115.764124378233,229198.740477745,0.0,1.0
2025-03-17,121.03,122.69,118.96,118.96,202636,120.265510502125,121.915025064081,118.208585717035,118.208585717035,203924.092431859,0.0,1.0
2025-03-18,117.49,119.06,115.01,119.0,200247,116.74787101458,118.307954064141,114.283536006357,118.248333055877,201519.906320706,0.0,1.0
2025-03-19,121.85,123.31,117.05,118.03,254971,121.080330948392,122.531108816136,116.310650287315,117.284460088951,256591.769337352,0.0,1.0
2025-03-20,120.59,122.5495,119.39,119.39,209602,119.828289774859,121.775412536397,118.63586960959,118.63586960959,210934.373072419,0.0,1.0
2025-03-21,120.6,121.109,117.0,117.81,360299,119.83822660957,120.344011496338,116.260966113762,117.065849725319,362589.305844501,0.0,1.0
2025-03-24,129.25,129.36,123.8936,123.92,273971,128.43358863422,128.542893816036,123.111022489846,123.137255733482,275712.546278296,0.0,1.0
2025-03-25,127.14,129.3554,125.06,128.84,376516,126.336916510288,128.538322872069,124.270054890488,128.026178411086,378909.392141938,0.0,1.0
2025-03-26,119.52,126.84,118.04,126.84,346807,118.765048460827,126.03881146897,117.294396923662,126.03881146897,349011.54150307,0.0,1.0
2025-03-27,115.23,119.57,113.9163,118.01,434149,114.502146369989,118.81473263438,113.196744394061,117.26458641953,436908.746743913,0.0,1.0
2025-03-28,138.12,150.841,135.0,138.1,1399704,137.247561022502,149.888208457828,134.147268592802,137.227687353081,1408601.47196571,0.0,1.0
2025-03-31,131.17,132.0,123.4302,131.11,735601,130.341460898651,131.166218179629,122.650549569358,130.281839890387,740276.98097558,0.0,1.0
2025-04-01,134.43,136.12,127.05,131.76,427157,133.580869014299,135.260194080387,126.247484997893,130.927734146575,429872.300829644,0.0,1.0
2025-04-02,138.02,141.38,129.27,130.95,315015,137.148192675397,140.486969138151,128.453462303641,130.122850535018,317017.449897461,0.0,1.0
2025-04-03,128.75,133.15,125.1475,127.235,402428,127.936746898691,132.308954171345,124.357002194205,126.431316440038,404986.106462663,0.0,1.0
2025-04-04,120.08,122.36,111.16,119.45,486263,119.32151120462,121.587109518631,110.457854642784,118.695490617853,489354.018822879,0.0,1.0
2025-04-07,124.23,135.63,113.8301,115.29,644198,123.44529760951,134.773289179568,113.111088878856,114.561767378253,648292.96125278,0.0,1.0
2025-04-08,127.48,136.09,124.32,131.22,529793,126.674768890447,135.230383576255,123.534729121905,130.391145072204,533160.725151268,0.0,1.0
2025-04-09,141.98,149.005,127.06,127.27,774524,141.083179220785,148.063805604966,126.257421832603,126.466095361525,779447.402074132,0.0,1.0
2025-04-10,138.0,142.0,133.66,135.43,436569,137.128319005975,141.103052890207,132.815732741585,134.574552485357,439344.129912181,0.0,1.0
2025-04-11,148.17,149.21,137.395,139.71,421864,147.234079906633,148.267510716533,136.527140505985,138.827517741484,424545.654916569,0.0,1.0
2025-04-14,147.61,154.1,145.0001,152.32,428220,146.677617162841,153.126622890006,144.084202671727,151.357866311523,430942.057981655,0.0,1.0
2025-04-15,145.87,150.69,143.8325,147.8,300949,144.9486079232,149.738162253699,142.92397785092,146.866417022342,302862.036821077,0.0,1.0
2025-04-16,148.72,149.88,143.88,144.0,438694,147.780605815715,148.933278642142,142.971177815795,143.090419832322,441482.637859521,0.0,1.0
2025-04-17,146.0,148.995,144.139,147.57,686895,145.077786774438,148.053868770256,143.228541834799,146.637869823998,691261.372465809,0.0,1.0
2025-04-21,129.91,145.97,126.07,145.04,608373,129.089419725118,145.047976270306,125.273675196256,144.123850642222,612240.23315229,0.0,1.0
2025-04-22,134.01,136.12,130.35,132.03,281005,133.536153258101,135.638692496775,129.889094673484,131.563154351669,282002.132989521,0.375,1.0
2025-04-23,141.36,148.0,139.98,140.78,360480,140.860164350162,147.476685935371,139.485043900224,140.282215175551,361759.146278757,0.0,1.0
2025-04-24,148.66,149.18,141.25,141.5,211128,148.134352237515,148.652513566477,140.750553299805,140.999669323344,211877.177750614,0.0,1.0
2025-04-25,151.56,151.755,146.75,148.26,243213,151.024098110573,151.218408608934,146.231105817673,147.735766599852,244076.029859895,0.0,1.0
2025-04-28,151.88,153.98,148.25,150.42,287845,151.342966620703,153.435541218435,147.72580195891,149.888129043233,288866.404406927,0.0,1.0
2025-04-29,153.41,153.5177,148.14,151.14,156653,152.867556684765,152.974875867706,147.616190908553,150.605583191026,157208.875782307,0.0,1.0
2025-04-30,153.13,154.09,142.97,148.51,288471,152.588546738401,153.545152268792,142.464471541756,147.984882623391,289494.625738402,0.0,1.0
2025-05-01,158.8,162.93,155.65,157.79,376274,158.238498152276,162.353894861148,155.099636255679,157.232069417177,377609.190542868,0.0,1.0
2025-05-02,163.77,168.655,160.27,161.37,397381,163.190924700241,168.058651800202,159.703300370688,160.799410874262,398791.087736902,0.0,1.0
2025-05-05,165.38,167.0,157.88,158.99,265714,164.795231891835,166.409503724371,157.321751185651,158.427826330166,266656.873597186,0.0,1.0
2025-05-06,169.47,171.51,162.1,163.09,329788,168.870770036941,170.903556789023,161.526829662997,162.513329116213,330958.237164277,0.0,1.0
2025-05-07,167.9,169.32,164.0,166.79,335748,167.306321409113,168.721300422817,163.420111441897,166.200246264598,336939.385943187,0.0,1.0
2025-05-08,171.11,176.0,166.0001,172.73,311665,170.50497115136,175.377680571792,165.413139276622,172.119242983896,312770.928553508,0.0,1.0
2025-05-09,170.28,174.1158,168.2611,173.39,226319,169.677905953209,173.50014292558,167.666144593513,172.77690928604,227122.082297664,0.0,1.0
2025-05-12,170.61,179.0,169.79,179.0,292515,170.006739104281,178.367072854266,169.189638547071,178.367072854266,293552.975681676,0.0,1.0
2025-05-13,175.52,179.1599,171.59,171.59,274998,174.899377806596,178.526407462922,170.983273916556,170.983273916556,275973.817433327,0.0,1.0
2025-05-14,179.14,181.1,177.01,178.01,350206,178.506577827448,180.459647451997,176.384109306892,177.380573401049,351448.689474307,0.0,1.0
2025-05-15,183.32,187.3804,176.97,176.97,343798,182.671797741028,186.717840548947,176.344250743125,176.344250743125,345017.950988526,0.0,1.0
2025-05-16,188.5,188.9891,180.63,183.75,432620,187.833481748766,188.320852337219,179.991309327743,183.100277301516,434155.131666433,0.0,1.0
2025-05-19,188.98,188.99,183.36,185.04,282281,188.311784513962,188.321749154903,182.711656304794,184.38571598298,283282.660815339,0.0,1.0
2025-05-20,189.7,190.9999,187.42,189.0,267827,189.029238661755,190.324542337751,186.757300527075,188.331713795845,268777.371478032,0.0,1.0
2025-05-21,193.13,197.6299,188.47,188.47,501582,192.447110504717,196.931099282018,187.803587825941,187.803587825941,503361.840070993,0.0,1.0
2025-05-22,196.97,199.0,184.35,191.46,415573,196.273532626283,198.296354737424,183.698155758011,190.783015467473,417047.641190918,0.0,1.0
2025-05-23,203.26,205.5656,193.26,193.405,369185,202.541291778537,204.838739394027,192.576650836958,192.721138130611,370495.035560704,0.0,1.0
2025-05-27,210.52,211.06,202.86,206.08,469504,209.775621102123,210.313711712968,202.142706140874,205.351320524062,471170.012800881,0.0,1.0
2025-05-28,209.69,214.7492,206.5,209.59,456085,208.948555903972,213.989867049136,205.769835443608,208.848909494556,457703.396112258,0.0,1.0
2025-05-29,207.01,212.505,205.0,211.8,413518,206.278032131629,211.753602329027,204.275139302371,211.051095142645,414985.349120336,0.0,1.0
2025-05-30,210.3,211.7599,201.32,205.0,467143,209.556399001408,211.01113693247,200.60815143587,204.275139302371,468800.634903733,0.0,1.0
2025-06-02,209.96,211.26,202.0,209.13,410458,209.217601209395,210.5130045318,201.285747019898,208.390536011244,411914.490854654,0.0,1.0
2025-06-03,218.72,219.0,209.19,211.0,492778,217.946626674218,218.225636620582,208.450323856893,210.253923867319,494526.599492214,0.0,1.0
2025-06-04,217.8,219.99,215.0,218.27,544360,217.029879707593,219.212136073799,214.239780243951,217.498217831847,546291.635786462,0.0,1.0
2025-06-05,235.25,243.5237,220.7715,229.83,1031681,234.418178150648,242.662623126483,219.990872763383,229.017342760312,1035341.87137154,0.0,1.0
2025-06-06,243.11,246.6,233.2672,238.23,583381,242.250385930729,245.728045619341,232.442389144752,237.387641151239,585451.099964624,0.0,1.0
2025-06-09,217.97,245.91,216.21,243.48,1040812,217.1992786036,245.040485394372,215.445501797882,242.619077645568,1044505.2722944,0.0,1.0
2025-06-10,209.45,218.5,203.49,217.85,778319,208.709404521374,217.727404573503,202.770478520193,217.079702912301,781080.828263803,0.0,1.0
2025-06-11,224.31,224.36,207.27,212.6,714320,223.516860960561,223.566684165269,206.53711279611,211.848266417972,716854.730830673,0.0,1.0
2025-06-12,222.12,225.03,218.0,221.73,406666,221.334604594355,224.234315108354,217.229172526424,220.945983597633,408109.035121496,0.0,1.0
2025-06-13,218.17,219.0,210.08,218.06,381831,217.398571422431,218.225636620582,209.337176900694,217.288960372074,383185.909295284,0.0,1.0
2025-06-16,218.59,228.75,217.91,223.07,459188,217.817086341977,227.941161538622,217.13949075795,222.281245483805,460817.406961413,0.0,1.0
2025-06-17,212.82,219.07,209.11,217.18,394157,212.067488518686,218.295389107173,208.370606729361,216.412071969215,395555.647524956,0.0,1.0
2025-06-18,206.22,213.9989,206.04,213.0,384209,205.490825497244,213.242220039289,205.311461960296,212.246852055635,385572.347516131,0.0,1.0
2025-06-20,203.36,206.98,193.8201,206.25,877520,202.640938187953,206.248138208804,193.134770376095,205.520719420069,880633.838333705,0.0,1.0
2025-06-23,208.55,209.3421,200.0,203.0,323294,207.812586836632,208.601886045615,199.292818831582,202.282211114056,324441.193511552,0.0,1.0
2025-06-24,214.63,215.71,209.5351,212.95,403208,213.871088529112,214.947269750803,208.794203615787,212.197028850927,404638.764571585,0.0,1.0
2025-06-25,209.05,217.7899,207.11,217.0,299303,208.310818883711,217.019815420242,206.377678541045,216.232708432266,300365.062579535,0.0,1.0
2025-06-26,215.68,216.35,207.51,212.25,388141,214.917375827978,215.585006771064,206.776264178708,211.499503985016,389518.300032687,0.0,1.0
2025-06-27,219.74,222.66,211.6625,215.26,628541,218.963020050259,221.8726952052,210.914081329699,214.498860908432,630771.348094752,0.0,1.0
2025-06-30,220.48,223.4999,214.53,221.63,453361,219.700403479936,222.709625397883,213.771442119696,220.846337188218,454969.730126729,0.0,1.0
2025-07-01,203.78,217.4821,200.0,216.14,542515,203.059453107499,216.71310377206,199.292818831582,215.375749311291,544440.088890977,0.0,1.0
2025-07-02,206.15,206.785,200.66,201.46,361938,205.421073010653,206.053827710443,199.950485133726,200.747656409052,363222.319922993,0.0,1.0
2025-07-03,211.09,213.61,206.56,206.56,192314,210.343605635793,212.854695153071,205.829623289258,205.829623289258,192996.417158935,0.0,1.0
2025-07-07,209.5,214.0,207.8,210.0,266463,208.759227726082,213.243316149793,207.065238766014,209.257459773161,267408.531388361,0.0,1.0
2025-07-08,202.53,209.75,199.2,209.62,302813,201.813872989801,209.008343749622,198.495647556256,208.878803417381,303887.517648994,0.0,1.0
2025-07-09,206.63,208.27,201.1176,206.15,264992,205.899375775849,207.533576890268,200.406467103213,205.421073010653,265932.311614237,0.0,1.0
2025-07-10,208.46,209.675559,198.1,207.17,321829,207.722905068158,208.934165965988,197.399537052682,206.437466386694,322970.995028145,0.0,1.0
2025-07-11,212.25,217.76,207.46,208.0,461648,211.499503985016,216.990021143826,206.726440974,207.264531584845,463286.136155392,0.0,1.0
2025-07-14,220.73,221.69,212.14,212.19,430890,219.949519503475,220.906125033867,211.389892934659,211.439716139367,432418.992843025,0.0,1.0
2025-07-15,222.2,226.7,217.7322,222.19,503257,221.414321721888,225.898410145598,216.962319442009,221.404357080946,505042.783729494,0.0,1.0
2025-07-16,213.25,228.04,213.06,226.64,501259,212.495968079174,227.23367203177,212.306639901284,225.838622299949,503037.693920727,0.0,1.0
2025-07-17,203.84,214.175,201.11,212.79,724587,203.119240953148,213.41769736627,200.398893976097,212.037594595862,727158.162795955,0.0,1.0
2025-07-18,206.63,213.1108,204.51,204.51,592998,205.899375775849,212.357260277267,203.786871896234,203.786871896234,595102.225435558,0.0,1.0
2025-07-21,207.07,211.6076,203.0,206.63,387300,206.337819977278,210.859375450929,202.282211114056,205.899375775849,388674.315783851,0.0,1.0
2025-07-22,205.66,208.24,196.9,205.0,386301,204.932805604516,207.503682967443,196.203780139692,204.275139302371,387671.770879466,0.0,1.0
2025-07-23,216.2,221.605,206.3,207.76,539059,215.809211192249,221.204441472056,205.927105776878,207.384466777529,540035.13175431,0.375,1.0
2025-07-24,224.37,225.52,215.4783,217.4,329817,223.964443641096,225.112364977225,215.088815689393,217.007042151688,330414.234897871,0.0,1.0
2025-07-25,235.91,239.89,226.6066,228.25,528456,235.483584701034,239.456390716506,226.197000910997,227.837430409949,529412.931768796,0.0,1.0
2025-07-28,236.89,239.03,230.09,238.0,444053,236.461813317909,238.597945195575,229.674104547755,237.56980695539,444857.094234391,0.0,1.0
2025-07-29,238.15,246.44,233.52,241.5,599518,237.71953582532,245.994551370111,233.097904706818,241.063480587087,600603.611328408,0.0,1.0
2025-07-30,240.5,243.34,232.93,240.0,446272,240.065288120888,242.900154724893,232.508971151761,239.566191887788,447080.112414892,0.0,1.0
2025-07-31,244.98,253.79,240.1,242.77,599249,244.53719036946,253.331265996674,239.666011134408,242.33118501916,600334.124221353,0.0,1.0
2025-08-01,225.27,236.5,215.69,236.5,869448,224.862816860675,236.072518256091,215.300133034488,236.072518256091,871022.402433726,0.0,1.0
2025-08-04,223.41,233.9569,218.08,231.805,501511,223.006178873545,233.5340149953,217.685813028704,231.386004627287,502419.139576995,0.0,1.0
2025-08-05,233.13,233.3,223.51,224.0,347747,232.708609645,232.878302364254,223.105998120165,223.595112428602,348376.702665508,0.0,1.0
2025-08-06,229.9,231.6,220.25,229.56,311288,229.484447979177,231.181375171716,219.851890680356,229.145062540669,311851.682456903,0.0,1.0
2025-08-07,235.0,238.88,229.1201,231.91,308522,234.575229556793,238.448216325645,228.705957674789,231.490814836237,309080.673765029,0.0,1.0
2025-08-08,239.02,240.9229,234.0442,237.0,237941,238.587963270913,240.487423714843,233.6211571976,236.571614489191,238371.865203535,0.0,1.0
2025-08-11,228.08,237.09,224.25,237.09,289184,227.667737690695,236.661451811149,223.844660545152,236.661451811149,289707.656381283,0.0,1.0
2025-08-12,239.05,239.7526,228.9301,232.16,242184,238.617909044899,239.319239071651,228.516301106211,231.740362952787,242622.548457193,0.0,1.0
2025-08-13,229.52,244.1199,220.51,240.23,383201,229.105134842022,243.678645029282,220.111420721567,239.795776155014,383894.903013182,0.0,1.0
2025-08-14,224.54,230.92,223.14,229.0,166720,224.13413636035,230.5026042947,222.736666907671,228.586074759598,167021.897725627,0.0,1.0
2025-08-15,223.99,225.24,215.875,225.24,320436,223.58513050394,224.832871086689,215.484798640735,224.832871086689,321016.247718384,0.0,1.0
2025-08-18,225.32,225.88,220.0001,221.0,142042,224.912726483985,225.471714265057,219.602442383053,220.600535030005,142299.210633058,0.0,1.0
2025-08-19,213.76,224.08,211.45,223.29,245260,213.373621574723,223.674967825898,211.067796977803,222.886395777601,245704.118499204,0.0,1.0
2025-08-20,215.89,215.95,203.5537,212.35,294785,215.499771527728,215.559663075699,203.185769806955,211.966170197383,295318.798710705,0.0,1.0
2025-08-21,218.29,219.215,215.18,216.19,142794,217.895433446605,218.81876147784,214.791054876726,215.799229267587,143052.572359844,0.0,1.0
2025-08-22,222.16,227.74,218.315,219.81,259012,221.758438290796,227.328352252187,217.92038825826,219.412685995228,259481.020715631,0.0,1.0
2025-08-25,226.88,228.66,220.8965,222.1,196870,226.469906731256,228.24668932109,220.497222109753,221.698546742824,197226.493553527,0.0,1.0
2025-08-26,230.02,230.52,225.0,226.88,243407,229.604231075121,230.103327308221,224.593304894802,226.469906731256,243847.763074026,0.0,1.0
2025-08-27,226.87,229.9785,224.1416,229.56,165943,226.459924806594,229.562806087774,223.736456481816,229.145062540669,166243.490728669,0.0,1.0
2025-08-28,242.08,245.18,227.95,228.01,493687,241.642432217482,244.7368288627,227.537972670089,227.597864218061,494580.971823846,0.0,1.0
2025-08-29,228.22,239.67,221.6201,238.13,505562,227.807484635963,239.236788373943,221.219514178295,237.699571975996,506477.475155729,0.0,1.0
2025-09-02,224.09,225.9,212.72,220.0,375387,223.68494975056,225.491678114381,212.335501409876,219.602342563806,376066.753368101,0.0,1.0
2025-09-03,227.03,230.06,223.94,226.86,331264,226.619635601186,229.644158773769,223.53522088063,226.449942881932,331863.855135448,0.0,1.0
2025-09-04,237.83,238.98,228.1717,229.32,679342,237.400114236136,238.548035572265,227.759271939845,228.905496348782,680572.157178039,0.0,1.0
2025-09-05,211.51,219.95,197.0,212.26,1440087,211.127688525775,219.552432940496,196.643915841226,211.876332875425,1442694.7194698,0.0,1.0
2025-09-08,203.84,213.18,202.95,211.01,644984,203.471552310028,212.794669944328,202.583161015111,210.628592292676,646151.941474722,0.0,1.0
2025-09-09,217.41,217.81,202.25,204.0,476914,217.01702407635,217.41630106283,201.884426288772,203.63126310462,477777.599159786,0.0,1.0
2025-09-10,225.82,235.49,219.05,219.05,476644,225.411822717085,235.06434386523,218.654059720917,218.654059720917,477507.110241923,0.0,1.0
2025-09-11,232.59,234.0,227.0201,228.5,349098,232.169585713253,233.577037090594,226.60975349577,228.086978526498,349730.149065623,0.0,1.0
2025-09-12,230.31,234.14,227.79,231.58,305569,229.893706890319,233.716784035861,227.378261875497,231.161411322392,306122.326452267,0.0,1.0
2025-09-15,238.75,244.9999,233.0,234.07,396858,238.318451305039,244.557054399537,232.578844624394,233.646910563228,397576.633202956,0.0,1.0
2025-09-16,238.22,241.03,234.34,238.85,211029,237.789409297954,240.594330127973,233.916422529101,238.418270551659,211411.132768361,0.0,1.0
2025-09-17,239.42,242.6999,235.6,238.22,220838,238.987240257393,242.261211727279,235.174145036512,237.789409297954,221237.8949732,0.0,1.0
2025-09-18,259.58,262.0,240.62,242.0,542873,259.110800375967,261.526426144169,240.185071216832,241.562576820187,543856.038171809,0.0,1.0
2025-09-19,260.64,268.0,258.175,264.14,601850,260.168884390138,267.515580941364,257.708339960957,263.662558021835,602939.834130089,0.0,1.0
2025-09-22,268.34,269.35,255.0,256.4,300023,267.854966379871,268.863140770732,254.539078880775,255.936548333454,300566.283717225,0.0,1.0
2025-09-23,266.64,270.115,262.0,269.27,280567,266.158039187333,269.626758007375,261.526426144169,268.783285373436,281075.052658264,0.0,1.0
2025-09-24,260.56,268.91,258.31,266.09,220024,260.089028992842,268.423936085605,257.843095943894,265.609033330923,220422.420976387,0.0,1.0
2025-09-25,258.17,260.58,240.2358,251.62,514711,257.703348998626,260.108992842166,239.801565671318,251.165188345022,515643.042228017,0.0,1.0
2025-09-26,266.73,266.9,260.0,260.0,281349,266.247876509291,266.417569228545,259.530041211771,259.530041211771,281858.468709257,0.0,1.0
2025-09-29,271.07,279.0,267.14,272.82,347026,270.580031812595,278.495698069554,266.657135420432,272.326868628443,347654.397073736,0.0,1.0
2025-09-30,270.05,273.18,263.8,272.25,277785,269.561875497072,272.686217916275,263.323172583327,271.75789892271,278288.014993481,0.0,1.0
2025-10-01,279.62,279.9499,264.01,266.99,318902,279.114577398597,279.443881093196,263.532793001229,266.507406550502,319479.469940606,0.0,1.0
2025-10-02,271.34,283.35,263.63,280.0,316513,270.849543778469,282.83783529752,263.153479864073,279.493890535753,317086.143922932,0.0,1.0
2025-10-03,262.26,273.0,261.0,273.0,260438,261.785956185381,272.506543272359,260.52823367797,272.506543272359,260909.602926264,0.0,1.0
2025-10-06,263.53,272.4799,262.0,266.77,233793,263.053660617453,271.987383370689,261.526426144169,266.287804207939,234216.353976532,0.0,1.0
2025-10-07,268.53,268.995,259.41,265.99,174337,268.044622948449,268.508782445232,258.941107656713,265.509214084303,174652.69064175,0.0,1.0
2025-10-08,281.67,282.2,269.24,270.92,271658,281.160871954306,281.689913961391,268.75333959945,270.430302942665,272149.920179632,0.0,1.0
2025-10-09,270.09,281.3602,267.51,280.49,339238,269.60180319572,280.851631928277,267.026466632926,279.983004844191,339852.294509633,0.0,1.0
2025-10-10,256.15,279.69,255.6,276.84,349688,255.687000216904,279.184450871231,255.137994360495,276.339602342564,350321.217441692,0.0,1.0
2025-10-13,294.72,295.04,271.4,271.4,470241,294.187283638204,294.506705227388,270.909435326441,270.909435326441,471092.515645372,0.0,1.0
2025-10-14,300.72,301.31,283.285,287.49,463967,300.176438435399,300.765371990456,282.772952787217,286.970352107584,464807.154642908,0.0,1.0
2025-10-15,312.5,313.5,302.98,307.67,433837,311.935145687224,312.933338153423,302.432353409009,307.113876075483,434622.595031146,0.0,1.0
2025-10-16,296.39,320.0,295.215,317.02,393957,295.854265056757,319.421589183718,294.681388908973,316.446975634444,394670.380052151,0.0,1.0
2025-10-17,283.94,299.3,278.17,293.39,404527,283.426768852578,298.759005133396,277.667198322609,292.859687658159,405259.520281037,0.0,1.0
2025-10-20,290.27,300.5,288.0,290.0,262382,289.745327163618,299.956836092835,287.479430265346,289.475815197744,262857.123134869,0.0,1.0
2025-10-21,281.0,287.1,271.0,286.11,438953,280.492083001952,286.581057045767,270.510158339961,285.59284650423,439747.859119224,0.0,1.0
2025-10-22,267.62,283.03,257.62,283.03,592378,267.136267804208,282.518413708336,257.154343142217,282.518413708336,593450.682167174,0.0,1.0
2025-10-23,276.12,278.0,267.57,267.57,225751,276.12,278.0,267.57,267.57,225751,0.5,1.0
2025-10-24,296.55,300.91,283.265,283.82,336103,296.55,300.91,283.265,283.82,336103,0.0,1.0
2025-10-27,294.99,302.239,292.5155,300.52,228548,294.99,302.239,292.5155,300.52,228548,0.0,1.0
2025-10-28,292.46,296.79,286.46,295.43,207262,292.46,296.79,286.46,295.43,207262,0.0,1.0
2025-10-29,292.22,300.9999,291.31,295.24,405506,292.22,300.9999,291.31,295.24,405506,0.0,1.0
2025-10-30,298.33,298.76,280.65,286.84,368191,298.33,298.76,280.65,286.84,368191,0.0,1.0
2025-10-31,306.21,316.4,299.46,307.06,408407,306.21,316.4,299.46,307.06,408407,0.0,1.0
2025-11-03,310.41,311.35,302.0,308.8,220966,310.41,311.35,302.0,308.8,220966,0.0,1.0
2025-11-04,303.2,307.23,290.0,303.88,181341,303.2,307.23,290.0,303.88,181341,0.0,1.0
2025-11-05,324.93,331.01,303.38,303.38,319585,324.93,331.01,303.38,303.38,319585,0.0,1.0
2025-11-06,311.38,324.0,309.01,324.0,192790,311.38,324.0,309.01,324.0,192790,0.0,1.0
2025-11-07,311.58,318.509,290.0401,305.0,365408,311.58,318.509,290.0401,305.0,365408,0.0,1.0
2025-11-10,335.96,340.23,325.0,327.5,349838,335.96,340.23,325.0,327.5,349838,0.0,1.0
2025-11-11,347.88,349.22,330.0,333.32,277397,347.88,349.22,330.0,333.32,277397,0.0,1.0
2025-11-12,364.78,365.09,336.89,354.0,374590,364.78,365.09,336.89,354.0,374590,0.0,1.0
2025-11-13,335.1,364.73,332.51,360.19,493639,335.1,364.73,332.51,360.19,493639,0.0,1.0
2025-11-14,351.64,355.4236,318.5,323.89,353881,351.64,355.4236,318.5,323.89,353881,0.0,1.0
2025-11-17,346.35,364.5881,341.3,351.86,237585,346.35,364.5881,341.3,351.86,237585,0.0,1.0
2025-11-18,344.36,353.455,338.57,341.0,324817,344.36,353.455,338.57,341.0,324817,0.0,1.0
2025-11-19,358.72,366.46,347.5,351.1,332635,358.72,366.46,347.5,351.1,332635,0.0,1.0
2025-11-20,353.3,399.3,350.71,373.38,634576,353.3,399.3,350.71,373.38,634576,0.0,1.0
2025-11-21,335.33,353.58,322.22,345.0,474893,335.33,353.58,322.22,345.0,474893,0.0,1.0
2025-11-24,371.95,384.35,342.31,342.31,494808,371.95,384.35,342.31,342.31,494808,0.0,1.0
2025-11-25,373.29,374.6909,360.0,367.47,208374,373.29,374.6909,360.0,367.47,208374,0.0,1.0
2025-11-26,380.62,388.61,363.35,375.15,434842,380.62,388.61,363.35,375.15,434842,0.0,1.0