date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-02-20,15.5,17.62,14.94,15.0,234700,3.14264158613244,3.57247385468732,3.02910098689152,3.04126605109591,1157577.12112408,0.0,1.0
1996-02-21,15.75,15.75,14.25,15.75,99900,3.1933293536507,3.1933293536507,2.88920274854111,3.1933293536507,492722.43033786,0.0,1.0
1996-02-22,14.5,15.75,13.5,15.75,64900,2.93989051605938,3.1933293536507,2.73713944598632,3.1933293536507,320096.954243514,0.0,1.0
1996-02-23,12.5,14.75,11.25,14.75,43700,2.53438837591326,2.99057828357764,2.28094953832193,2.99057828357764,215535.237294939,0.0,1.0
1996-02-26,10.5,12.5,10.0,12.0,96700,2.12888623576713,2.53438837591326,2.0275107007306,2.43301284087673,476939.529666378,0.0,1.0
1996-02-27,11.0,11.25,9.75,10.0,74900,2.23026177080366,2.28094953832193,1.97682293321234,2.0275107007306,369418.5188419,0.0,1.0
1996-02-28,11.5,11.5,10.5,11.5,37200,2.3316373058402,2.3316373058402,2.12888623576713,2.3316373058402,183476.220305989,0.0,1.0
1996-02-29,11.5,11.5,11.0,11.5,37900,2.3316373058402,2.3316373058402,2.23026177080366,2.3316373058402,186928.729827876,0.0,1.0
1996-03-01,11.13,11.5,11.0,11.5,18400,2.25661940991316,2.3316373058402,2.23026177080366,2.3316373058402,90751.6788610273,0.0,1.0
1996-03-04,11.5,11.5,11.0,11.5,17700,2.3316373058402,2.3316373058402,2.23026177080366,2.3316373058402,87299.1693391401,0.0,1.0
1996-03-05,11.5,11.5,11.0,11.5,14300,2.3316373058402,2.3316373058402,2.23026177080366,2.3316373058402,70529.8373756895,0.0,1.0
1996-03-06,11.75,11.75,11.0,11.5,10800,2.38232507335846,2.38232507335846,2.23026177080366,2.3316373058402,53267.2897662551,0.0,1.0
1996-03-07,11.0,11.75,11.0,11.75,7600,2.23026177080366,2.38232507335846,2.23026177080366,2.38232507335846,37484.3890947722,0.0,1.0
1996-03-08,11.75,11.75,11.0,11.75,10000,2.38232507335846,2.38232507335846,2.23026177080366,2.38232507335846,49321.5645983843,0.0,1.0
1996-03-11,11.75,11.75,11.25,11.75,28400,2.38232507335846,2.38232507335846,2.28094953832193,2.38232507335846,140073.243459412,0.0,1.0
1996-03-12,11.75,11.75,11.25,11.75,1700,2.38232507335846,2.38232507335846,2.28094953832193,2.38232507335846,8384.66598172534,0.0,1.0
1996-03-13,12.0,12.0,11.25,11.75,3800,2.43301284087673,2.43301284087673,2.28094953832193,2.38232507335846,18742.194547386,0.0,1.0
1996-03-14,12.0,12.0,12.0,12.0,1000,2.43301284087673,2.43301284087673,2.43301284087673,2.43301284087673,4932.15645983842,0.0,1.0
1996-03-15,12.0,12.0,11.25,11.25,6200,2.43301284087673,2.43301284087673,2.28094953832193,2.28094953832193,30579.3700509982,0.0,1.0
1996-03-18,12.0,12.0,11.25,11.25,14200,2.43301284087673,2.43301284087673,2.28094953832193,2.28094953832193,70036.6217297056,0.0,1.0
1996-03-19,11.5,12.0,11.5,12.0,10200,2.3316373058402,2.43301284087673,2.3316373058402,2.43301284087673,50307.9958903519,0.0,1.0
1996-03-20,15.5,17.625,14.938,15.0,1100,3.14264158613244,3.57348761003769,3.02869548475138,3.04126605109591,5425.37210582227,0.0,1.0
1996-03-21,15.75,15.75,14.25,15.75,3400,3.1933293536507,3.1933293536507,2.88920274854111,3.1933293536507,16769.3319634507,0.0,1.0
1996-03-22,14.5,15.75,13.5,15.75,3000,2.93989051605938,3.1933293536507,2.73713944598632,3.1933293536507,14796.4693795153,0.0,1.0
1996-03-25,11.62,11.87,11.5,11.5,6500,2.35596743424896,2.40665520176723,2.3316373058402,2.3316373058402,32059.0169889499,0.0,1.0
1996-03-26,10.5,12.5,10.0,12.0,1500,2.12888623576713,2.53438837591326,2.0275107007306,2.43301284087673,7398.23468975767,0.0,1.0
1996-03-27,11.0,11.25,9.75,10.0,5300,2.23026177080366,2.28094953832193,1.97682293321234,2.0275107007306,26140.4292371438,0.0,1.0
1996-03-28,11.5,11.5,10.5,11.5,7500,2.3316373058402,2.3316373058402,2.12888623576713,2.3316373058402,36991.1734487882,0.0,1.0
1996-03-29,11.5,11.5,11.0,11.5,2400,2.3316373058402,2.3316373058402,2.23026177080366,2.3316373058402,11837.1755036122,0.0,1.0
1996-04-01,11.125,11.5,11.0,11.5,2400,2.2556056545628,2.3316373058402,2.23026177080366,2.3316373058402,11837.1755036122,0.0,1.0
1996-04-02,11.0,11.0,11.0,11.0,1200,2.23026177080366,2.23026177080366,2.23026177080366,2.23026177080366,5918.58775180613,0.0,1.0
1996-04-03,10.75,11.0,10.75,11.0,1400,2.1795740032854,2.23026177080366,2.1795740032854,2.23026177080366,6905.01904377381,0.0,1.0
1996-04-04,11.5,11.5,11.0,11.5,1100,2.3316373058402,2.3316373058402,2.23026177080366,2.3316373058402,5425.37210582227,0.0,1.0
1996-04-08,11.75,11.75,11.0,11.75,13800,2.38232507335846,2.38232507335846,2.23026177080366,2.38232507335846,68063.7591457704,0.0,1.0
1996-04-09,10.75,10.75,10.25,10.25,4000,2.1795740032854,2.1795740032854,2.07819846824887,2.07819846824887,19728.6258393537,0.0,1.0
1996-04-10,10.25,10.75,10.25,10.75,10500,2.07819846824887,2.1795740032854,2.07819846824887,2.1795740032854,51787.6428283035,0.0,1.0
1996-04-11,11.75,11.75,11.25,11.75,1900,2.38232507335846,2.38232507335846,2.28094953832193,2.38232507335846,9371.09727369303,0.0,1.0
1996-04-12,11.75,11.75,11.25,11.75,7900,2.38232507335846,2.38232507335846,2.28094953832193,2.38232507335846,38964.0360327236,0.0,1.0
1996-04-15,12.0,12.0,11.25,11.25,1800,2.43301284087673,2.43301284087673,2.28094953832193,2.28094953832193,8877.88162770916,0.0,1.0
1996-04-16,10.37,10.75,10.25,10.75,2300,2.10252859665764,2.1795740032854,2.07819846824887,2.1795740032854,11343.9598576284,0.0,1.0
1996-04-17,10.75,10.75,10.25,10.25,2500,2.1795740032854,2.1795740032854,2.07819846824887,2.07819846824887,12330.3911495961,0.0,1.0
1996-04-18,12.0,12.0,11.25,11.25,300,2.43301284087673,2.43301284087673,2.28094953832193,2.28094953832193,1479.64693795153,0.0,1.0
1996-04-19,11.5,12.0,11.5,12.0,800,2.3316373058402,2.43301284087673,2.3316373058402,2.43301284087673,3945.72516787074,0.0,1.0
1996-04-22,11.875,11.875,11.5,11.625,2900,2.40766895711759,2.40766895711759,2.3316373058402,2.35698118959933,14303.2537335315,0.0,1.0
1996-04-23,10.75,10.75,10.25,10.25,5900,2.1795740032854,2.1795740032854,2.07819846824887,2.07819846824887,29099.7231130468,0.0,1.0
1996-04-24,10.25,10.75,10.25,10.75,1400,2.07819846824887,2.1795740032854,2.07819846824887,2.1795740032854,6905.01904377381,0.0,1.0
1996-04-25,11.625,11.875,11.5,11.5,1100,2.35698118959933,2.40766895711759,2.3316373058402,2.3316373058402,5425.37210582227,0.0,1.0
1996-04-26,11.375,11.625,11.0,11.625,600,2.30629342208106,2.35698118959933,2.23026177080366,2.35698118959933,2959.29387590306,0.0,1.0
1996-04-29,11.0,11.0,11.0,11.0,5500,2.23026177080366,2.23026177080366,2.23026177080366,2.23026177080366,27126.8605291114,0.0,1.0
1996-04-30,10.5,10.75,10.5,10.75,200,2.12888623576713,2.1795740032854,2.12888623576713,2.1795740032854,986.431291967689,0.0,1.0
1996-05-01,10.8125,11.0,10.75,11.0,6800,2.19224594516497,2.23026177080366,2.1795740032854,2.23026177080366,33538.6639269013,0.0,1.0
1996-05-02,11.0,11.0,11.0,11.0,2500,2.23026177080366,2.23026177080366,2.23026177080366,2.23026177080366,12330.3911495961,0.0,1.0
1996-05-03,10.75,11.0,10.75,11.0,2800,2.1795740032854,2.23026177080366,2.1795740032854,2.23026177080366,13810.0380875476,0.0,1.0
1996-05-06,10.75,10.75,10.5,10.75,2000,2.1795740032854,2.1795740032854,2.12888623576713,2.1795740032854,9864.31291967687,0.0,1.0
1996-05-07,10.37,10.75,10.25,10.25,15800,2.10252859665764,2.1795740032854,2.07819846824887,2.07819846824887,77928.0720654471,0.0,1.0
1996-05-08,10.75,10.75,10.25,10.5,10400,2.1795740032854,2.1795740032854,2.07819846824887,2.12888623576713,51294.4271823197,0.0,1.0
1996-05-09,10.75,10.75,10.25,10.25,3700,2.1795740032854,2.1795740032854,2.07819846824887,2.07819846824887,18248.9789014022,0.0,1.0
1996-05-10,10.25,10.75,10.25,10.75,4500,2.07819846824887,2.1795740032854,2.07819846824887,2.1795740032854,22194.7040692729,0.0,1.0
1996-05-13,9.25,10.25,8.75,10.25,56700,1.87544739817581,2.07819846824887,1.77407186313928,2.07819846824887,279653.271272839,0.0,1.0
1996-05-14,9.75,9.75,8.75,9.5,29200,1.97682293321234,1.97682293321234,1.77407186313928,1.92613516569407,144018.968627282,0.0,1.0
1996-05-15,10.75,10.75,10.25,10.25,8400,2.1795740032854,2.1795740032854,2.07819846824887,2.07819846824887,41430.1142626428,0.0,1.0
1996-05-16,10.375,10.75,10.25,10.75,900,2.103542352008,2.1795740032854,2.07819846824887,2.1795740032854,4438.9408138546,0.0,1.0
1996-05-17,10.75,10.75,10.25,10.25,7600,2.1795740032854,2.1795740032854,2.07819846824887,2.07819846824887,37484.3890947721,0.0,1.0
1996-05-20,10.0,10.0,9.25,9.25,9200,2.0275107007306,2.0275107007306,1.87544739817581,1.87544739817581,45375.8394305137,0.0,1.0
1996-05-21,9.5,10.0,9.25,10.0,4500,1.92613516569407,2.0275107007306,1.87544739817581,2.0275107007306,22194.704069273,0.0,1.0
1996-05-22,10.25,10.75,10.25,10.75,2600,2.07819846824887,2.1795740032854,2.07819846824887,2.1795740032854,12823.6067955799,0.0,1.0
1996-05-23,10.75,10.75,10.25,10.25,11400,2.1795740032854,2.1795740032854,2.07819846824887,2.07819846824887,56226.5836421581,0.0,1.0
1996-05-24,10.25,10.75,10.25,10.75,6500,2.07819846824887,2.1795740032854,2.07819846824887,2.1795740032854,32059.0169889498,0.0,1.0
1996-05-28,10.0,10.0,9.5,10.0,17800,2.0275107007306,2.0275107007306,1.92613516569407,2.0275107007306,87792.3849851243,0.0,1.0
1996-05-29,10.75,10.75,10.75,10.75,5000,2.1795740032854,2.1795740032854,2.1795740032854,2.1795740032854,24660.7822991922,0.0,1.0
1996-05-30,10.5,10.75,10.5,10.75,4900,2.12888623576713,2.1795740032854,2.12888623576713,2.1795740032854,24167.5666532084,0.0,1.0
1996-05-31,10.0,10.25,9.5,10.25,6800,2.0275107007306,2.07819846824887,1.92613516569407,2.07819846824887,33538.6639269014,0.0,1.0
1996-06-03,10.75,10.75,10.25,10.25,27200,2.1795740032854,2.1795740032854,2.07819846824887,2.07819846824887,134154.655707605,0.0,1.0
1996-06-04,9.5,10.25,9.5,10.25,3000,1.92613516569407,2.07819846824887,1.92613516569407,2.07819846824887,14796.4693795153,0.0,1.0
1996-06-05,10.25,10.25,10.25,10.25,100,2.07819846824887,2.07819846824887,2.07819846824887,2.07819846824887,493.215645983843,0.0,1.0
1996-06-06,10.75,10.75,10.5,10.75,2000,2.1795740032854,2.1795740032854,2.12888623576713,2.1795740032854,9864.31291967687,0.0,1.0
1996-06-07,10.375,10.75,10.25,10.75,5300,2.103542352008,2.1795740032854,2.07819846824887,2.1795740032854,26140.4292371437,0.0,1.0
1996-06-10,10.0,10.5,9.75,10.5,5200,2.0275107007306,2.12888623576713,1.97682293321234,2.12888623576713,25647.2135911599,0.0,1.0
1996-06-11,10.0,10.0,9.5,10.0,5000,2.0275107007306,2.0275107007306,1.92613516569407,2.0275107007306,24660.7822991922,0.0,1.0
1996-06-12,9.5,10.0,9.5,10.0,3300,1.92613516569407,2.0275107007306,1.92613516569407,2.0275107007306,16276.1163174669,0.0,1.0
1996-06-13,9.25,10.25,8.75,10.25,0,1.87544739817581,2.07819846824887,1.77407186313928,2.07819846824887,0,0.0,1.0
1996-06-14,9.75,9.75,8.75,9.5,6200,1.97682293321234,1.97682293321234,1.77407186313928,1.92613516569407,30579.3700509983,0.0,1.0
1996-06-17,10.0,10.0,9.25,9.75,4700,2.0275107007306,2.0275107007306,1.87544739817581,1.97682293321234,23181.1353612407,0.0,1.0
1996-06-18,9.5,9.5,8.75,9.5,30200,1.92613516569407,1.92613516569407,1.77407186313928,1.92613516569407,148951.125087121,0.0,1.0
1996-06-19,9.5,9.5,8.75,9.5,1100,1.92613516569407,1.92613516569407,1.77407186313928,1.92613516569407,5425.37210582229,0.0,1.0
1996-06-20,10.0,10.0,9.25,9.25,0,2.0275107007306,2.0275107007306,1.87544739817581,1.87544739817581,0,0.0,1.0
1996-06-21,9.5,10.0,9.25,10.0,500,1.92613516569407,2.0275107007306,1.87544739817581,2.0275107007306,2466.07822991922,0.0,1.0
1996-06-24,10.0,10.0,9.25,9.5,4300,2.0275107007306,2.0275107007306,1.87544739817581,1.92613516569407,21208.2727773053,0.0,1.0
1996-06-25,8.75,9.5,8.75,8.75,3200,1.77407186313928,1.92613516569407,1.77407186313928,1.77407186313928,15782.900671483,0.0,1.0
1996-06-26,9.5,9.5,9.0,9.0,1100,1.92613516569407,1.92613516569407,1.82475963065754,1.82475963065754,5425.37210582229,0.0,1.0
1996-06-27,9.0,9.5,9.0,9.5,1300,1.82475963065754,1.92613516569407,1.82475963065754,1.92613516569407,6411.80339778998,0.0,1.0
1996-06-28,10.0,10.0,9.5,10.0,10000,2.0275107007306,2.0275107007306,1.92613516569407,2.0275107007306,49321.5645983844,0.0,1.0
1996-07-01,10.0,10.25,9.5,10.25,1300,2.0275107007306,2.07819846824887,1.92613516569407,2.07819846824887,6411.80339778998,0.0,1.0
1996-07-02,9.5,9.5,9.0,9.5,400,1.92613516569407,1.92613516569407,1.82475963065754,1.92613516569407,1972.86258393538,0.0,1.0
1996-07-03,10.0,10.25,9.5,10.25,3800,2.0275107007306,2.07819846824887,1.92613516569407,2.07819846824887,18742.1945473861,0.0,1.0
1996-07-05,10.25,10.25,10.25,10.25,9500,2.07819846824887,2.07819846824887,2.07819846824887,2.07819846824887,46855.4863684651,0.0,1.0
1996-07-08,9.5,9.5,8.75,9.25,15000,1.92613516569407,1.92613516569407,1.77407186313928,1.87544739817581,73982.3468975767,0.0,1.0
1996-07-09,9.0,9.5,8.75,9.5,2100,1.82475963065754,1.92613516569407,1.77407186313928,1.92613516569407,10357.5285656607,0.0,1.0
1996-07-10,8.87,9.5,8.75,9.5,1700,1.79840199154805,1.92613516569407,1.77407186313928,1.92613516569407,8384.66598172532,0.0,1.0
1996-07-11,10.0,10.0,9.5,10.0,1700,2.0275107007306,2.0275107007306,1.92613516569407,2.0275107007306,8384.66598172535,0.0,1.0
1996-07-12,9.5,10.0,9.5,10.0,400,1.92613516569407,2.0275107007306,1.92613516569407,2.0275107007306,1972.86258393538,0.0,1.0
1996-07-15,9.5,9.5,8.75,9.5,4100,1.92613516569407,1.92613516569407,1.77407186313928,1.92613516569407,20221.8414853376,0.0,1.0
1996-07-16,9.0,9.5,9.0,9.0,2100,1.82475963065754,1.92613516569407,1.82475963065754,1.82475963065754,10357.5285656607,0.0,1.0
1996-07-17,9.75,9.75,9.75,9.75,1400,1.97682293321234,1.97682293321234,1.97682293321234,1.97682293321234,6905.0190437738,0.0,1.0
1996-07-18,9.5,9.5,8.75,9.5,3600,1.92613516569407,1.92613516569407,1.77407186313928,1.92613516569407,17755.7632554184,0.0,1.0
1996-07-19,9.5,9.5,8.75,9.5,2300,1.92613516569407,1.92613516569407,1.77407186313928,1.92613516569407,11343.9598576284,0.0,1.0
1996-07-22,9.13,9.25,9.0,9.0,1300,1.85111726976704,1.87544739817581,1.82475963065754,1.82475963065754,6411.80339778997,0.0,1.0
1996-07-23,9.25,9.5,9.0,9.5,2100,1.87544739817581,1.92613516569407,1.82475963065754,1.92613516569407,10357.5285656607,0.0,1.0
1996-07-24,9.5,9.5,8.875,9.5,4000,1.92613516569407,1.92613516569407,1.79941574689841,1.92613516569407,19728.6258393538,0.0,1.0
1996-07-25,8.75,9.5,8.75,8.75,11400,1.77407186313928,1.92613516569407,1.77407186313928,1.77407186313928,56226.5836421581,0.0,1.0
1996-07-26,9.5,9.5,9.0,9.0,2400,1.92613516569407,1.92613516569407,1.82475963065754,1.82475963065754,11837.1755036123,0.0,1.0
1996-07-29,9.0,9.5,8.5,8.5,3100,1.82475963065754,1.92613516569407,1.72338409562101,1.72338409562101,15289.6850254992,0.0,1.0
1996-07-30,9.0,9.0,9.0,9.0,0,1.82475963065754,1.82475963065754,1.82475963065754,1.82475963065754,0,0.0,1.0
1996-07-31,9.13,9.13,8.5,9.0,1900,1.85111726976704,1.85111726976704,1.72338409562101,1.82475963065754,9371.09727369303,0.0,1.0
1996-08-01,9.375,9.375,9.0,9.0,2100,1.90079128193494,1.90079128193494,1.82475963065754,1.82475963065754,10357.5285656607,0.0,1.0
1996-08-02,9.5,9.5,9.0,9.5,5100,1.92613516569407,1.92613516569407,1.82475963065754,1.92613516569407,25153.9979451761,0.0,1.0
1996-08-05,9.25,9.25,9.0,9.0,4100,1.87544739817581,1.87544739817581,1.82475963065754,1.82475963065754,20221.8414853376,0.0,1.0
1996-08-06,9.5,9.5,8.75,8.75,2200,1.92613516569407,1.92613516569407,1.77407186313928,1.77407186313928,10850.7442116446,0.0,1.0
1996-08-07,9.5,9.5,8.75,9.5,1400,1.92613516569407,1.92613516569407,1.77407186313928,1.92613516569407,6905.01904377382,0.0,1.0
1996-08-08,9.5,9.5,8.75,9.25,9100,1.92613516569407,1.92613516569407,1.77407186313928,1.87544739817581,44882.6237845298,0.0,1.0
1996-08-09,9.0,9.5,8.75,9.5,29900,1.82475963065754,1.92613516569407,1.77407186313928,1.92613516569407,147471.47814917,0.0,1.0
1996-08-12,9.5,9.5,9.5,9.5,1700,1.92613516569407,1.92613516569407,1.92613516569407,1.92613516569407,8384.66598172536,0.0,1.0
1996-08-13,9.0,9.5,8.75,9.0,4300,1.82475963065754,1.92613516569407,1.77407186313928,1.82475963065754,21208.2727773053,0.0,1.0
1996-08-14,9.0,9.0,9.0,9.0,0,1.82475963065754,1.82475963065754,1.82475963065754,1.82475963065754,0,0.0,1.0
1996-08-15,9.5,9.5,8.75,9.5,1100,1.92613516569407,1.92613516569407,1.77407186313928,1.92613516569407,5425.37210582229,0.0,1.0
1996-08-16,9.0,9.5,9.0,9.0,9200,1.82475963065754,1.92613516569407,1.82475963065754,1.82475963065754,45375.8394305137,0.0,1.0
1996-08-19,9.375,9.5,9.0,9.0,8500,1.90079128193494,1.92613516569407,1.82475963065754,1.82475963065754,41923.3299086267,0.0,1.0
1996-08-20,9.0,9.5,8.75,9.5,3200,1.82475963065754,1.92613516569407,1.77407186313928,1.92613516569407,15782.900671483,0.0,1.0
1996-08-21,9.5,9.5,8.75,8.75,6000,1.92613516569407,1.92613516569407,1.77407186313928,1.77407186313928,29592.9387590307,0.0,1.0
1996-08-22,9.125,9.25,9.0,9.0,20200,1.85010351441668,1.87544739817581,1.82475963065754,1.82475963065754,99629.5604887362,0.0,1.0
1996-08-23,9.25,9.5,9.0,9.5,8400,1.87544739817581,1.92613516569407,1.82475963065754,1.92613516569407,41430.1142626428,0.0,1.0
1996-08-26,9.25,9.5,9.25,9.5,2700,1.87544739817581,1.92613516569407,1.87544739817581,1.92613516569407,13316.8224415638,0.0,1.0
1996-08-27,8.75,9.25,8.75,9.25,4500,1.77407186313928,1.87544739817581,1.77407186313928,1.87544739817581,22194.7040692729,0.0,1.0
1996-08-28,9.25,9.25,8.87,8.87,9300,1.87544739817581,1.87544739817581,1.79840199154805,1.79840199154805,45869.0550764974,0.0,1.0
1996-08-29,9.0,9.5,8.5,8.5,300,1.82475963065754,1.92613516569407,1.72338409562101,1.72338409562101,1479.64693795153,0.0,1.0
1996-08-30,8.75,8.75,8.75,8.75,0,1.77407186313928,1.77407186313928,1.77407186313928,1.77407186313928,0,0.0,1.0
1996-09-03,9.0,9.25,8.75,8.75,19400,1.82475963065754,1.87544739817581,1.77407186313928,1.77407186313928,95683.8353208658,0.0,1.0
1996-09-04,9.0,9.0,8.75,8.75,400,1.82475963065754,1.82475963065754,1.77407186313928,1.77407186313928,1972.86258393538,0.0,1.0
1996-09-05,9.0,9.5,8.75,9.5,6500,1.82475963065754,1.92613516569407,1.77407186313928,1.92613516569407,32059.0169889499,0.0,1.0
1996-09-06,9.5,9.5,8.75,8.75,13500,1.92613516569407,1.92613516569407,1.77407186313928,1.77407186313928,66584.112207819,0.0,1.0
1996-09-09,9.0,9.5,8.75,8.75,11100,1.82475963065754,1.92613516569407,1.77407186313928,1.77407186313928,54746.9367042067,0.0,1.0
1996-09-10,9.0,9.0,8.25,8.75,4500,1.82475963065754,1.82475963065754,1.67269632810275,1.77407186313928,22194.704069273,0.0,1.0
1996-09-11,9.0,9.0,9.0,9.0,300,1.82475963065754,1.82475963065754,1.82475963065754,1.82475963065754,1479.64693795153,0.0,1.0
1996-09-12,9.0,9.5,8.75,9.5,2700,1.82475963065754,1.92613516569407,1.77407186313928,1.92613516569407,13316.8224415638,0.0,1.0
1996-09-13,9.0,9.5,8.75,9.0,700,1.82475963065754,1.92613516569407,1.77407186313928,1.82475963065754,3452.50952188691,0.0,1.0
1996-09-16,9.0,9.125,8.75,8.75,300,1.82475963065754,1.85010351441668,1.77407186313928,1.77407186313928,1479.64693795153,0.0,1.0
1996-09-17,9.0,9.0,9.0,9.0,400,1.82475963065754,1.82475963065754,1.82475963065754,1.82475963065754,1972.86258393538,0.0,1.0
1996-09-18,8.5,8.5,8.5,8.5,1500,1.72338409562101,1.72338409562101,1.72338409562101,1.72338409562101,7398.23468975767,0.0,1.0
1996-09-19,9.5,9.5,9.5,9.5,2600,1.92613516569407,1.92613516569407,1.92613516569407,1.92613516569407,12823.60679558,0.0,1.0
1996-09-20,9.0,9.5,8.75,9.5,2100,1.82475963065754,1.92613516569407,1.77407186313928,1.92613516569407,10357.5285656607,0.0,1.0
1996-09-23,8.75,9.5,8.75,9.5,16600,1.77407186313928,1.92613516569407,1.77407186313928,1.92613516569407,81873.7972333179,0.0,1.0
1996-09-24,8.0,8.75,8.0,8.5,4900,1.62200856058448,1.77407186313928,1.62200856058448,1.72338409562101,24167.5666532084,0.0,1.0
1996-09-25,8.75,8.75,8.75,8.75,600,1.77407186313928,1.77407186313928,1.77407186313928,1.77407186313928,2959.29387590306,0.0,1.0
1996-09-26,9.25,9.5,8.75,8.75,0,1.87544739817581,1.92613516569407,1.77407186313928,1.77407186313928,0,0.0,1.0
1996-09-27,8.75,9.25,8.75,9.25,3500,1.77407186313928,1.87544739817581,1.77407186313928,1.87544739817581,17262.5476094345,0.0,1.0
1996-09-30,8.75,8.75,8.75,8.75,700,1.77407186313928,1.77407186313928,1.77407186313928,1.77407186313928,3452.5095218869,0.0,1.0
1996-10-01,8.75,8.75,8.0,8.75,1300,1.77407186313928,1.77407186313928,1.62200856058448,1.77407186313928,6411.80339778996,0.0,1.0
1996-10-02,8.75,8.75,8.0,8.75,6700,1.77407186313928,1.77407186313928,1.62200856058448,1.77407186313928,33045.4482809175,0.0,1.0
1996-10-03,9.0,9.25,8.75,8.75,5700,1.82475963065754,1.87544739817581,1.77407186313928,1.77407186313928,28113.2918210791,0.0,1.0
1996-10-04,9.0,9.0,8.75,8.75,19200,1.82475963065754,1.82475963065754,1.77407186313928,1.77407186313928,94697.4040288981,0.0,1.0
1996-10-07,8.5,8.75,8.5,8.5,15700,1.72338409562101,1.77407186313928,1.72338409562101,1.72338409562101,77434.8564194636,0.0,1.0
1996-10-08,8.62,9.0,8.62,8.75,1500,1.74771422402978,1.82475963065754,1.74771422402978,1.77407186313928,7398.23468975765,0.0,1.0
1996-10-09,8.625,8.875,8.625,8.75,1000,1.74872797938015,1.79941574689841,1.74872797938015,1.77407186313928,4932.15645983842,0.0,1.0
1996-10-10,9.0,9.0,8.25,8.75,0,1.82475963065754,1.82475963065754,1.67269632810275,1.77407186313928,0,0.0,1.0
1996-10-11,9.0,9.0,9.0,9.0,1200,1.82475963065754,1.82475963065754,1.82475963065754,1.82475963065754,5918.58775180613,0.0,1.0
1996-10-14,9.0,9.0,9.0,9.0,1500,1.82475963065754,1.82475963065754,1.82475963065754,1.82475963065754,7398.23468975767,0.0,1.0
1996-10-15,9.38,9.38,9.0,9.0,7500,1.90180503728531,1.90180503728531,1.82475963065754,1.82475963065754,36991.1734487882,0.0,1.0
1996-10-16,9.0,9.0,8.25,8.25,3900,1.82475963065754,1.82475963065754,1.67269632810275,1.67269632810275,19235.4101933699,0.0,1.0
1996-10-17,9.0,9.0,9.0,9.0,12800,1.82475963065754,1.82475963065754,1.82475963065754,1.82475963065754,63131.6026859321,0.0,1.0
1996-10-18,8.5,8.5,8.5,8.5,0,1.72338409562101,1.72338409562101,1.72338409562101,1.72338409562101,0,0.0,1.0
1996-10-21,9.0,9.0,9.0,9.0,300,1.82475963065754,1.82475963065754,1.82475963065754,1.82475963065754,1479.64693795153,0.0,1.0
1996-10-22,9.13,9.25,9.0,9.0,15900,1.85111726976704,1.87544739817581,1.82475963065754,1.82475963065754,78421.2877114312,0.0,1.0
1996-10-23,8.75,8.75,8.0,8.0,38200,1.77407186313928,1.77407186313928,1.62200856058448,1.62200856058448,188408.376765828,0.0,1.0
1996-10-24,8.0,8.75,8.0,8.5,800,1.62200856058448,1.77407186313928,1.62200856058448,1.72338409562101,3945.72516787076,0.0,1.0
1996-10-25,8.75,8.75,8.75,8.75,300,1.77407186313928,1.77407186313928,1.77407186313928,1.77407186313928,1479.64693795153,0.0,1.0
1996-10-28,8.87,9.13,8.87,9.13,2300,1.79840199154805,1.85111726976704,1.79840199154805,1.85111726976704,11343.9598576284,0.0,1.0
1996-10-29,9.0,9.13,9.0,9.13,11100,1.82475963065754,1.85111726976704,1.82475963065754,1.85111726976704,54746.9367042067,0.0,1.0
1996-10-30,8.75,8.75,8.0,8.0,2100,1.77407186313928,1.77407186313928,1.62200856058448,1.62200856058448,10357.5285656607,0.0,1.0
1996-10-31,9.0,9.0,9.0,9.0,1300,1.82475963065754,1.82475963065754,1.82475963065754,1.82475963065754,6411.80339778998,0.0,1.0
1996-11-01,8.75,8.75,8.0,8.75,25800,1.77407186313928,1.77407186313928,1.62200856058448,1.77407186313928,127249.636663832,0.0,1.0
1996-11-04,8.75,9.0,8.5,9.0,100,1.77407186313928,1.82475963065754,1.72338409562101,1.82475963065754,493.215645983843,0.0,1.0
1996-11-05,8.87,9.13,8.87,8.87,223800,1.79840199154805,1.85111726976704,1.79840199154805,1.79840199154805,1103816.61571184,0.0,1.0
1996-11-06,8.75,9.13,8.75,9.13,2000,1.77407186313928,1.85111726976704,1.77407186313928,1.85111726976704,9864.31291967686,0.0,1.0
1996-11-07,8.5,8.75,8.5,8.5,800,1.72338409562101,1.77407186313928,1.72338409562101,1.72338409562101,3945.72516787076,0.0,1.0
1996-11-08,8.625,9.0,8.625,8.75,5400,1.74872797938015,1.82475963065754,1.74872797938015,1.77407186313928,26633.6448831275,0.0,1.0
1996-11-11,8.875,9.0,8.75,9.0,700,1.79941574689841,1.82475963065754,1.77407186313928,1.82475963065754,3452.50952188691,0.0,1.0
1996-11-12,8.12,8.25,8.12,8.12,36400,1.64633868899325,1.67269632810275,1.64633868899325,1.64633868899325,179530.495138119,0.0,1.0
1996-11-13,8.12,8.38,8.12,8.12,3000,1.64633868899325,1.69905396721225,1.64633868899325,1.64633868899325,14796.4693795153,0.0,1.0
1996-11-14,9.0,9.0,9.0,9.0,2600,1.82475963065754,1.82475963065754,1.82475963065754,1.82475963065754,12823.60679558,0.0,1.0
1996-11-15,9.375,9.375,9.0,9.0,3000,1.90079128193494,1.90079128193494,1.82475963065754,1.82475963065754,14796.4693795153,0.0,1.0
1996-11-18,8.12,8.38,8.12,8.38,5300,1.64633868899325,1.69905396721225,1.64633868899325,1.69905396721225,26140.4292371437,0.0,1.0
1996-11-19,8.38,8.38,8.25,8.38,9200,1.69905396721225,1.69905396721225,1.67269632810275,1.69905396721225,45375.8394305135,0.0,1.0
1996-11-20,8.0,8.0,8.0,8.0,3700,1.62200856058448,1.62200856058448,1.62200856058448,1.62200856058448,18248.9789014022,0.0,1.0
1996-11-21,9.0,9.0,9.0,9.0,30700,1.82475963065754,1.82475963065754,1.82475963065754,1.82475963065754,151417.20331704,0.0,1.0
1996-11-22,9.125,9.25,9.0,9.0,4100,1.85010351441668,1.87544739817581,1.82475963065754,1.82475963065754,20221.8414853375,0.0,1.0
1996-11-25,8.875,8.875,8.875,8.875,21600,1.79941574689841,1.79941574689841,1.79941574689841,1.79941574689841,106534.57953251,0.0,1.0
1996-11-26,7.5,7.75,7.5,7.5,8500,1.52063302554795,1.57132079306622,1.52063302554795,1.52063302554795,41923.3299086268,0.0,1.0
1996-11-27,7.25,7.5,7.25,7.5,45300,1.46994525802969,1.52063302554795,1.46994525802969,1.52063302554795,223426.687630681,0.0,1.0
1996-11-29,9.0,9.125,9.0,9.125,5800,1.82475963065754,1.85010351441668,1.82475963065754,1.85010351441668,28606.507467063,0.0,1.0
1996-12-02,7.37,7.5,7.25,7.5,86500,1.49427538643846,1.52063302554795,1.46994525802969,1.52063302554795,426631.533776023,0.0,1.0
1996-12-03,7.5,7.75,7.25,7.25,264100,1.52063302554795,1.57132079306622,1.46994525802969,1.46994525802969,1302582.52104333,0.0,1.0
1996-12-04,8.875,8.875,8.875,8.875,15600,1.79941574689841,1.79941574689841,1.79941574689841,1.79941574689841,76941.6407734796,0.0,1.0
1996-12-05,8.875,9.125,8.875,8.875,58100,1.79941574689841,1.85010351441668,1.79941574689841,1.79941574689841,286558.290316613,0.0,1.0
1996-12-06,8.75,9.125,8.75,9.125,9100,1.77407186313928,1.85010351441668,1.77407186313928,1.85010351441668,44882.6237845297,0.0,1.0
1996-12-09,7.63,8.0,7.5,7.5,43700,1.54699066465745,1.62200856058448,1.52063302554795,1.52063302554795,215535.23729494,0.0,1.0
1996-12-10,8.0,8.0,7.63,8.0,8700,1.62200856058448,1.62200856058448,1.54699066465745,1.62200856058448,42909.7612005945,0.0,1.0
1996-12-11,8.125,8.125,8.125,8.125,50900,1.64735244434362,1.64735244434362,1.64735244434362,1.64735244434362,251046.763805776,0.0,1.0
1996-12-12,8.125,8.25,8.125,8.125,67700,1.64735244434362,1.67269632810275,1.64735244434362,1.64735244434362,333906.992331061,0.0,1.0
1996-12-13,8.125,8.375,8.125,8.125,3200,1.64735244434362,1.69804021186188,1.64735244434362,1.64735244434362,15782.9006714829,0.0,1.0
1996-12-16,8.62,8.87,8.62,8.62,23000,1.74771422402978,1.79840199154805,1.74771422402978,1.74771422402978,113439.598576284,0.0,1.0
1996-12-17,8.75,8.87,8.62,8.62,38400,1.77407186313928,1.79840199154805,1.74771422402978,1.74771422402978,189394.808057796,0.0,1.0
1996-12-18,8.125,8.375,8.125,8.125,13000,1.64735244434362,1.69804021186188,1.64735244434362,1.64735244434362,64118.0339778995,0.0,1.0
1996-12-19,8.375,8.375,8.25,8.375,87300,1.69804021186188,1.69804021186188,1.67269632810275,1.69804021186188,430577.258943896,0.0,1.0
1996-12-20,8.0,8.0,8.0,8.0,4700,1.62200856058448,1.62200856058448,1.62200856058448,1.62200856058448,23181.1353612407,0.0,1.0
1996-12-23,8.87,9.25,8.87,8.87,6000,1.79840199154805,1.87544739817581,1.79840199154805,1.79840199154805,29592.9387590305,0.0,1.0
1996-12-24,9.13,9.13,8.87,8.87,3400,1.85111726976704,1.85111726976704,1.79840199154805,1.79840199154805,16769.3319634507,0.0,1.0
1996-12-26,7.5,7.75,7.5,7.5,15400,1.52063302554795,1.57132079306622,1.52063302554795,1.52063302554795,75955.209481512,0.0,1.0
1996-12-27,7.25,7.5,7.25,7.5,3600,1.46994525802969,1.52063302554795,1.46994525802969,1.52063302554795,17755.7632554183,0.0,1.0
1996-12-30,8.87,9.13,8.62,8.87,4100,1.80448452365024,1.85737809480571,1.75362532061613,1.80448452365024,20153.6779747128,0.03,1.0
1996-12-31,9.13,9.13,8.75,8.75,3000,1.85737809480571,1.85737809480571,1.78007210619386,1.78007210619386,14746.5936400338,0.0,1.0
1997-01-02,8.875,9.125,8.75,9.0,4100,1.80550170771092,1.85636091074503,1.78007210619386,1.83093130922797,20153.6779747128,0.0,1.0
1997-01-03,8.75,9.125,8.75,9.125,4500,1.78007210619386,1.85636091074503,1.78007210619386,1.85636091074503,22119.8904600507,0.0,1.0
1997-01-06,9.0,9.0,9.0,9.0,300,1.83093130922797,1.83093130922797,1.83093130922797,1.83093130922797,1474.65936400338,0.0,1.0
1997-01-07,8.875,9.0,8.625,9.0,20500,1.80550170771092,1.83093130922797,1.75464250467681,1.83093130922797,100768.389873564,0.0,1.0
1997-01-08,8.875,8.875,8.625,8.875,1100,1.80550170771092,1.80550170771092,1.75464250467681,1.80550170771092,5407.08433467906,0.0,1.0
1997-01-09,8.75,8.875,8.75,8.875,2200,1.78007210619386,1.80550170771092,1.78007210619386,1.80550170771092,10814.1686693581,0.0,1.0
1997-01-10,8.875,8.875,8.625,8.875,900,1.80550170771092,1.80550170771092,1.75464250467681,1.80550170771092,4423.97809201014,0.0,1.0
1997-01-13,9.0,9.0,8.625,8.625,400,1.83093130922797,1.83093130922797,1.75464250467681,1.75464250467681,1966.21248533784,0.0,1.0
1997-01-14,9.125,9.125,8.953,9.0,2100,1.85636091074503,1.85636091074503,1.82136977905756,1.83093130922797,10322.6155480237,0.0,1.0
1997-01-15,8.766,8.766,8.75,8.75,5200,1.78332709518805,1.78332709518805,1.78007210619386,1.78007210619386,25560.7623093919,0.0,1.0
1997-01-16,8.953,9.125,8.953,9.0,500,1.82136977905756,1.85636091074503,1.82136977905756,1.83093130922797,2457.7656066723,0.0,1.0
1997-01-17,8.75,9.0,8.75,8.75,25400,1.78007210619386,1.83093130922797,1.78007210619386,1.78007210619386,124854.492818953,0.0,1.0
1997-01-20,8.875,9.0,8.75,8.75,4200,1.80550170771092,1.83093130922797,1.78007210619386,1.78007210619386,20645.2310960473,0.0,1.0
1997-01-21,8.875,8.875,8.875,8.875,400,1.80550170771092,1.80550170771092,1.80550170771092,1.80550170771092,1966.21248533784,0.0,1.0
1997-01-22,9.0,9.25,9.0,9.0,51300,1.83093130922797,1.88179051226209,1.83093130922797,1.83093130922797,252166.751244579,0.0,1.0
1997-01-23,9.0,9.25,9.0,9.0,14700,1.83093130922797,1.88179051226209,1.83093130922797,1.83093130922797,72258.3088361658,0.0,1.0
1997-01-24,9.125,9.25,9.0,9.25,2900,1.85636091074503,1.88179051226209,1.83093130922797,1.88179051226209,14255.0405186993,0.0,1.0
1997-01-27,9.125,9.25,9.0,9.25,1800,1.85636091074503,1.88179051226209,1.83093130922797,1.88179051226209,8847.95618402028,0.0,1.0
1997-01-28,9.0,9.188,9.0,9.125,8200,1.83093130922797,1.86917742990963,1.83093130922797,1.85636091074503,40307.3559494258,0.0,1.0
1997-01-29,9.0,9.25,9.0,9.0,600,1.83093130922797,1.88179051226209,1.83093130922797,1.83093130922797,2949.31872800677,0.0,1.0
1997-01-30,9.125,9.125,9.0,9.0,4000,1.85636091074503,1.85636091074503,1.83093130922797,1.83093130922797,19662.1248533784,0.0,1.0
1997-01-31,9.0,9.0,9.0,9.0,1000,1.83093130922797,1.83093130922797,1.83093130922797,1.83093130922797,4915.53121334461,0.0,1.0
1997-02-03,9.0,9.125,9.0,9.0,21000,1.83093130922797,1.85636091074503,1.83093130922797,1.83093130922797,103226.155480237,0.0,1.0
1997-02-04,9.0,9.125,9.0,9.0,37200,1.83093130922797,1.85636091074503,1.83093130922797,1.83093130922797,182857.76113642,0.0,1.0
1997-02-05,9.25,9.25,9.0,9.25,18700,1.88179051226209,1.88179051226209,1.83093130922797,1.88179051226209,91920.4336895437,0.0,1.0
1997-02-06,9.25,9.25,9.0,9.0,13300,1.88179051226209,1.88179051226209,1.83093130922797,1.83093130922797,65376.565137483,0.0,1.0
1997-02-07,9.0,9.0,9.0,9.0,3500,1.83093130922797,1.83093130922797,1.83093130922797,1.83093130922797,17204.3592467061,0.0,1.0
1997-02-10,9.125,9.125,9.0,9.0,9600,1.85636091074503,1.85636091074503,1.83093130922797,1.83093130922797,47189.0996481081,0.0,1.0
1997-02-11,9.25,9.25,9.125,9.125,36200,1.88179051226209,1.88179051226209,1.85636091074503,1.85636091074503,177942.229923074,0.0,1.0
1997-02-12,9.125,9.25,9.125,9.25,19000,1.85636091074503,1.88179051226209,1.85636091074503,1.88179051226209,93395.0930535474,0.0,1.0
1997-02-13,9.25,9.25,9.125,9.125,40000,1.88179051226209,1.88179051226209,1.85636091074503,1.85636091074503,196621.248533783,0.0,1.0
1997-02-14,9.125,9.125,9.125,9.125,1600,1.85636091074503,1.85636091074503,1.85636091074503,1.85636091074503,7864.84994135136,0.0,1.0
1997-02-18,9.188,9.25,9.125,9.125,29100,1.86917742990963,1.88179051226209,1.85636091074503,1.85636091074503,143041.958308327,0.0,1.0
1997-02-19,9.188,9.188,9.188,9.188,14300,1.86917742990963,1.86917742990963,1.86917742990963,1.86917742990963,70292.0963508276,0.0,1.0
1997-02-20,9.125,9.25,9.125,9.25,5400,1.85636091074503,1.88179051226209,1.85636091074503,1.88179051226209,26543.8685520608,0.0,1.0
1997-02-21,9.125,9.125,9.0,9.125,17100,1.85636091074503,1.85636091074503,1.83093130922797,1.85636091074503,84055.5837481926,0.0,1.0
1997-02-24,9.375,9.375,9.0,9.0,5700,1.90722011377914,1.90722011377914,1.83093130922797,1.83093130922797,28018.5279160642,0.0,1.0
1997-02-25,9.375,9.375,9.0,9.375,38100,1.90722011377914,1.90722011377914,1.83093130922797,1.90722011377914,187281.739228429,0.0,1.0
1997-02-26,9.375,9.375,9.25,9.375,23700,1.90722011377914,1.90722011377914,1.88179051226209,1.90722011377914,116498.089756267,0.0,1.0
1997-02-27,9.234,9.375,9.125,9.375,57000,1.8785355232679,1.90722011377914,1.85636091074503,1.90722011377914,280185.279160642,0.0,1.0
1997-02-28,9.375,9.375,9.25,9.375,12900,1.90722011377914,1.90722011377914,1.88179051226209,1.90722011377914,63410.3526521453,0.0,1.0
1997-03-03,9.375,9.375,9.25,9.375,52700,1.90722011377914,1.90722011377914,1.88179051226209,1.90722011377914,259048.49494326,0.0,1.0
1997-03-04,9.25,9.375,9.25,9.375,3200,1.88179051226209,1.90722011377914,1.88179051226209,1.90722011377914,15729.6998827027,0.0,1.0
1997-03-05,9.5,9.625,9.25,9.625,9300,1.9326497152962,1.95807931681325,1.88179051226209,1.95807931681325,45714.4402841047,0.0,1.0
1997-03-06,9.5,9.5,9.375,9.375,400,1.9326497152962,1.9326497152962,1.90722011377914,1.90722011377914,1966.21248533783,0.0,1.0
1997-03-07,9.5,9.5,9.438,9.5,23000,1.9326497152962,1.9326497152962,1.92003663294374,1.9326497152962,113057.217906925,0.0,1.0
1997-03-10,9.375,9.5,9.375,9.375,6400,1.90722011377914,1.9326497152962,1.90722011377914,1.90722011377914,31459.3997654054,0.0,1.0
1997-03-11,9.5,9.5,9.375,9.375,4100,1.9326497152962,1.9326497152962,1.90722011377914,1.90722011377914,20153.6779747128,0.0,1.0
1997-03-12,9.438,9.5,9.375,9.375,54700,1.92003663294374,1.9326497152962,1.90722011377914,1.90722011377914,268879.557369949,0.0,1.0
1997-03-13,9.438,9.438,9.375,9.375,15200,1.92003663294374,1.92003663294374,1.90722011377914,1.90722011377914,74716.0744428378,0.0,1.0
1997-03-14,9.438,9.438,9.375,9.438,4200,1.92003663294374,1.92003663294374,1.90722011377914,1.92003663294374,20645.2310960473,0.0,1.0
1997-03-17,9.375,9.375,9.375,9.375,25100,1.90722011377914,1.90722011377914,1.90722011377914,1.90722011377914,123379.833454949,0.0,1.0
1997-03-18,9.438,9.5,9.438,9.5,16600,1.92003663294374,1.9326497152962,1.92003663294374,1.9326497152962,81597.8181415202,0.0,1.0
1997-03-19,9.375,9.5,9.375,9.375,2300,1.90722011377914,1.9326497152962,1.90722011377914,1.90722011377914,11305.7217906926,0.0,1.0
1997-03-20,9.375,9.5,9.375,9.375,3700,1.90722011377914,1.9326497152962,1.90722011377914,1.90722011377914,18187.465489375,0.0,1.0
1997-03-21,9.375,9.375,9.375,9.375,5000,1.90722011377914,1.90722011377914,1.90722011377914,1.90722011377914,24577.656066723,0.0,1.0
1997-03-24,9.375,9.375,9.25,9.375,62200,1.90722011377914,1.90722011377914,1.88179051226209,1.90722011377914,305746.041470034,0.0,1.0
1997-03-25,9.25,9.375,9.125,9.25,33800,1.88179051226209,1.90722011377914,1.85636091074503,1.88179051226209,166144.955011047,0.0,1.0
1997-03-26,9.375,9.375,9.063,9.188,101300,1.90722011377914,1.90722011377914,1.84374782839257,1.86917742990963,497943.311911808,0.0,1.0
1997-03-27,9.375,9.375,9.375,9.375,500,1.91332321814323,1.91332321814323,1.91332321814323,1.91332321814323,2449.92584397159,0.03,1.0
1997-03-31,9.25,9.375,9.0,9.0,29700,1.88781224190132,1.91332321814323,1.8367902894175,1.8367902894175,145525.595131913,0.0,1.0
1997-04-01,9.0,9.25,9.0,9.0,6000,1.8367902894175,1.88781224190132,1.8367902894175,1.8367902894175,29399.1101276591,0.0,1.0
1997-04-02,8.875,9.063,8.875,9.0,7600,1.81127931317559,1.84964782144343,1.81127931317559,1.8367902894175,37238.8728283683,0.0,1.0
1997-04-03,8.875,9.0,8.875,8.875,11300,1.81127931317559,1.8367902894175,1.81127931317559,1.81127931317559,55368.3240737581,0.0,1.0
1997-04-04,8.875,9.0,8.875,8.875,25500,1.81127931317559,1.8367902894175,1.81127931317559,1.81127931317559,124946.218042551,0.0,1.0
1997-04-07,8.875,8.875,8.875,8.875,500,1.81127931317559,1.81127931317559,1.81127931317559,1.81127931317559,2449.9258439716,0.0,1.0
1997-04-08,8.875,8.875,8.875,8.875,3300,1.81127931317559,1.81127931317559,1.81127931317559,1.81127931317559,16169.5105702125,0.0,1.0
1997-04-09,9.0,9.0,8.813,8.875,111200,1.8367902894175,1.8367902894175,1.79862586895961,1.81127931317559,544863.507699283,0.0,1.0
1997-04-10,8.875,9.0,8.875,8.875,25600,1.81127931317559,1.8367902894175,1.81127931317559,1.81127931317559,125436.203211346,0.0,1.0
1997-04-11,9.0,9.0,8.875,8.875,1800,1.8367902894175,1.8367902894175,1.81127931317559,1.81127931317559,8819.73303829774,0.0,1.0
1997-04-14,8.875,9.0,8.875,8.875,5400,1.81127931317559,1.8367902894175,1.81127931317559,1.81127931317559,26459.1991148932,0.0,1.0
1997-04-15,8.625,9.0,8.625,8.75,2500,1.76025736069177,1.8367902894175,1.76025736069177,1.78576833693368,12249.629219858,0.0,1.0
1997-04-16,8.625,9.0,8.625,8.875,800,1.76025736069177,1.8367902894175,1.76025736069177,1.81127931317559,3919.88135035456,0.0,1.0
1997-04-17,8.75,8.75,8.625,8.625,1100,1.78576833693368,1.78576833693368,1.76025736069177,1.76025736069177,5389.83685673751,0.0,1.0
1997-04-18,8.625,9.0,8.625,8.625,4200,1.76025736069177,1.8367902894175,1.76025736069177,1.76025736069177,20579.3770893614,0.0,1.0
1997-04-21,8.75,8.938,8.625,8.625,26500,1.78576833693368,1.82413684520152,1.76025736069177,1.76025736069177,129846.069730495,0.0,1.0
1997-04-22,8.625,8.625,8.625,8.625,2300,1.76025736069177,1.76025736069177,1.76025736069177,1.76025736069177,11269.6588822693,0.0,1.0
1997-04-23,8.625,8.625,8.625,8.625,1500,1.76025736069177,1.76025736069177,1.76025736069177,1.76025736069177,7349.77753191479,0.0,1.0
1997-04-24,8.625,8.75,8.625,8.75,1200,1.76025736069177,1.78576833693368,1.76025736069177,1.78576833693368,5879.82202553183,0.0,1.0
1997-04-25,9.0,9.0,8.75,8.75,1800,1.8367902894175,1.8367902894175,1.78576833693368,1.78576833693368,8819.73303829774,0.0,1.0
1997-04-28,8.75,8.75,8.625,8.625,200,1.78576833693368,1.78576833693368,1.76025736069177,1.76025736069177,979.970337588638,0.0,1.0
1997-04-29,8.625,9.125,8.625,9.0,9900,1.76025736069177,1.86230126565941,1.76025736069177,1.8367902894175,48508.5317106376,0.0,1.0
1997-04-30,9.125,9.125,9.125,9.125,500,1.86230126565941,1.86230126565941,1.86230126565941,1.86230126565941,2449.92584397159,0.0,1.0
1997-05-01,8.75,9.125,8.75,8.75,34900,1.78576833693368,1.86230126565941,1.78576833693368,1.78576833693368,171004.823909217,0.0,1.0
1997-05-02,8.75,8.75,8.75,8.75,0,1.78576833693368,1.78576833693368,1.78576833693368,1.78576833693368,0,0.0,1.0
1997-05-05,9.438,9.5,8.75,8.875,65100,1.92618075016916,1.93883419438514,1.78576833693368,1.81127931317559,318980.3448851,0.0,1.0
1997-05-06,9.125,9.375,9.125,9.125,47000,1.86230126565941,1.91332321814323,1.86230126565941,1.86230126565941,230293.02933333,0.0,1.0
1997-05-07,9.125,9.188,9.125,9.125,41400,1.86230126565941,1.87515879768534,1.86230126565941,1.86230126565941,202853.859880848,0.0,1.0
1997-05-08,9.125,9.125,9.125,9.125,1900,1.86230126565941,1.86230126565941,1.86230126565941,1.86230126565941,9309.71820709206,0.0,1.0
1997-05-09,9.125,9.25,9.125,9.125,25100,1.86230126565941,1.88781224190132,1.86230126565941,1.86230126565941,122986.277367374,0.0,1.0
1997-05-12,9.0,9.125,8.766,9.0,14300,1.8367902894175,1.86230126565941,1.78903374189265,1.8367902894175,70067.8791375876,0.0,1.0
1997-05-13,8.938,8.938,8.625,8.75,6900,1.82413684520152,1.82413684520152,1.76025736069177,1.78576833693368,33808.9766468079,0.0,1.0
1997-05-14,8.75,9.0,8.625,8.625,8000,1.78576833693368,1.8367902894175,1.76025736069177,1.76025736069177,39198.8135035455,0.0,1.0
1997-05-15,8.75,8.875,8.75,8.75,1300,1.78576833693368,1.81127931317559,1.78576833693368,1.78576833693368,6369.80719432615,0.0,1.0
1997-05-16,8.625,8.875,8.625,8.625,16300,1.76025736069177,1.81127931317559,1.76025736069177,1.76025736069177,79867.5825134741,0.0,1.0
1997-05-19,8.75,8.75,8.625,8.625,11900,1.78576833693368,1.78576833693368,1.76025736069177,1.76025736069177,58308.235086524,0.0,1.0
1997-05-20,8.75,9.0,8.75,9.0,2400,1.78576833693368,1.8367902894175,1.78576833693368,1.8367902894175,11759.6440510637,0.0,1.0
1997-05-21,8.75,8.75,8.75,8.75,2100,1.78576833693368,1.78576833693368,1.78576833693368,1.78576833693368,10289.6885446807,0.0,1.0
1997-05-22,9.063,9.063,8.75,8.875,53800,1.84964782144343,1.84964782144343,1.78576833693368,1.81127931317559,263612.020811343,0.0,1.0
1997-05-23,8.75,8.75,8.75,8.75,500,1.78576833693368,1.78576833693368,1.78576833693368,1.78576833693368,2449.9258439716,0.0,1.0
1997-05-27,9.0,9.0,8.75,8.875,32100,1.8367902894175,1.8367902894175,1.78576833693368,1.81127931317559,157285.239182976,0.0,1.0
1997-05-28,9.0,9.0,8.875,8.875,2400,1.8367902894175,1.8367902894175,1.81127931317559,1.81127931317559,11759.6440510637,0.0,1.0
1997-05-29,9.125,9.125,8.875,9.0,10800,1.86230126565941,1.86230126565941,1.81127931317559,1.8367902894175,52918.3982297865,0.0,1.0
1997-05-30,9.0,9.0,8.875,8.875,1700,1.8367902894175,1.8367902894175,1.81127931317559,1.81127931317559,8329.74786950343,0.0,1.0
1997-06-02,8.875,9.0,8.875,8.875,2000,1.81127931317559,1.8367902894175,1.81127931317559,1.81127931317559,9799.70337588638,0.0,1.0
1997-06-03,9.125,9.125,8.875,8.875,35000,1.86230126565941,1.86230126565941,1.81127931317559,1.81127931317559,171494.809078012,0.0,1.0
1997-06-04,9.0,9.0,8.875,8.875,19000,1.8367902894175,1.8367902894175,1.81127931317559,1.81127931317559,93097.1820709206,0.0,1.0
1997-06-05,9.0,9.0,8.875,8.938,14000,1.8367902894175,1.8367902894175,1.81127931317559,1.82413684520152,68597.9236312047,0.0,1.0
1997-06-06,9.0,9.125,8.875,8.875,17500,1.8367902894175,1.86230126565941,1.81127931317559,1.81127931317559,85747.4045390058,0.0,1.0
1997-06-09,9.125,9.125,8.875,9.0,25600,1.86230126565941,1.86230126565941,1.81127931317559,1.8367902894175,125436.203211346,0.0,1.0
1997-06-10,8.875,9.125,8.875,8.875,2600,1.81127931317559,1.86230126565941,1.81127931317559,1.81127931317559,12739.6143886523,0.0,1.0
1997-06-11,8.875,8.875,8.875,8.875,3300,1.81127931317559,1.81127931317559,1.81127931317559,1.81127931317559,16169.5105702125,0.0,1.0
1997-06-12,9.0,9.0,8.875,8.875,6000,1.8367902894175,1.8367902894175,1.81127931317559,1.81127931317559,29399.1101276591,0.0,1.0
1997-06-13,8.875,9.0,8.875,8.875,35000,1.81127931317559,1.8367902894175,1.81127931317559,1.81127931317559,171494.809078012,0.0,1.0
1997-06-16,9.0,9.125,8.875,8.875,6400,1.8367902894175,1.86230126565941,1.81127931317559,1.81127931317559,31359.0508028364,0.0,1.0
1997-06-17,9.125,9.125,8.875,8.875,23200,1.86230126565941,1.86230126565941,1.81127931317559,1.81127931317559,113676.559160282,0.0,1.0
1997-06-18,9.125,9.125,9.125,9.125,400,1.86230126565941,1.86230126565941,1.86230126565941,1.86230126565941,1959.94067517728,0.0,1.0
1997-06-19,9.125,9.125,8.875,8.875,2600,1.86230126565941,1.86230126565941,1.81127931317559,1.81127931317559,12739.6143886523,0.0,1.0
1997-06-20,8.875,9.0,8.875,8.875,5500,1.81127931317559,1.8367902894175,1.81127931317559,1.81127931317559,26949.1842836876,0.0,1.0
1997-06-23,9.0,9.125,8.875,8.875,2500,1.8367902894175,1.86230126565941,1.81127931317559,1.81127931317559,12249.629219858,0.0,1.0
1997-06-24,8.875,8.875,8.875,8.875,3000,1.81127931317559,1.81127931317559,1.81127931317559,1.81127931317559,14699.5550638296,0.0,1.0
1997-06-25,8.938,9.0,8.875,8.875,21600,1.82413684520152,1.8367902894175,1.81127931317559,1.81127931317559,105836.796459573,0.0,1.0
1997-06-26,8.938,8.938,8.875,8.875,6200,1.82413684520152,1.82413684520152,1.81127931317559,1.81127931317559,30379.0804652477,0.0,1.0
1997-06-27,9.0,9.0,8.875,9.0,27400,1.84291292371556,1.84291292371556,1.81731691088618,1.84291292371556,133809.903238847,0.03,1.0
1997-06-30,8.875,9.0,8.875,8.938,5300,1.81731691088618,1.84291292371556,1.81731691088618,1.83021730135219,25882.9374878062,0.0,1.0
1997-07-01,8.875,8.875,8.875,8.875,800,1.81731691088618,1.81731691088618,1.81731691088618,1.81731691088618,3906.85848872546,0.0,1.0
1997-07-02,8.875,8.875,8.875,8.875,2200,1.81731691088618,1.81731691088618,1.81731691088618,1.81731691088618,10743.860843995,0.0,1.0
1997-07-03,8.875,8.875,8.875,8.875,1000,1.81731691088618,1.81731691088618,1.81731691088618,1.81731691088618,4883.57311090682,0.0,1.0
1997-07-07,8.875,8.875,8.875,8.875,300,1.81731691088618,1.81731691088618,1.81731691088618,1.81731691088618,1465.07193327205,0.0,1.0
1997-07-08,9.0,9.0,8.875,9.0,1900,1.84291292371556,1.84291292371556,1.81731691088618,1.84291292371556,9278.78891072298,0.0,1.0
1997-07-09,8.875,9.0,8.875,8.875,12800,1.81731691088618,1.84291292371556,1.81731691088618,1.81731691088618,62509.7358196073,0.0,1.0
1997-07-10,8.875,9.0,8.875,8.875,5700,1.81731691088618,1.84291292371556,1.81731691088618,1.81731691088618,27836.3667321689,0.0,1.0
1997-07-11,8.87,8.87,8.87,8.87,3200,1.816293070373,1.816293070373,1.816293070373,1.816293070373,15627.4339549019,0.0,1.0
1997-07-14,9.0,9.0,9.0,9.0,800,1.84291292371556,1.84291292371556,1.84291292371556,1.84291292371556,3906.85848872546,0.0,1.0
1997-07-15,8.625,9.0,8.625,9.0,1300,1.76612488522741,1.84291292371556,1.76612488522741,1.84291292371556,6348.64504417889,0.0,1.0
1997-07-16,8.625,8.625,8.625,8.625,3900,1.76612488522741,1.76612488522741,1.76612488522741,1.76612488522741,19045.9351325367,0.0,1.0
1997-07-17,8.625,8.625,8.625,8.625,700,1.76612488522741,1.76612488522741,1.76612488522741,1.76612488522741,3418.50117763478,0.0,1.0
1997-07-18,8.625,8.625,8.625,8.625,0,1.76612488522741,1.76612488522741,1.76612488522741,1.76612488522741,0,0.0,1.0
1997-07-21,8.625,8.75,8.625,8.625,5400,1.76612488522741,1.7917208980568,1.76612488522741,1.76612488522741,26371.2947988969,0.0,1.0
1997-07-22,8.625,8.875,8.625,8.688,9500,1.76612488522741,1.81731691088618,1.76612488522741,1.77902527569342,46393.9445536149,0.0,1.0
1997-07-23,8.625,8.875,8.625,8.688,3100,1.76612488522741,1.81731691088618,1.76612488522741,1.77902527569342,15139.0766438112,0.0,1.0
1997-07-24,8.625,8.75,8.625,8.75,27000,1.76612488522741,1.7917208980568,1.76612488522741,1.7917208980568,131856.473994485,0.0,1.0
1997-07-25,8.625,8.625,8.625,8.625,500,1.76612488522741,1.76612488522741,1.76612488522741,1.76612488522741,2441.78655545342,0.0,1.0
1997-07-28,8.62,8.75,8.62,8.75,2000,1.76510104471424,1.7917208980568,1.76510104471424,1.7917208980568,9767.14622181364,0.0,1.0
1997-07-29,8.75,8.75,8.75,8.75,1000,1.7917208980568,1.7917208980568,1.7917208980568,1.7917208980568,4883.57311090682,0.0,1.0
1997-07-30,8.38,8.75,8.38,8.75,3500,1.71595670008182,1.7917208980568,1.71595670008182,1.7917208980568,17092.5058881739,0.0,1.0
1997-07-31,8.375,8.375,8.375,8.375,100,1.71493285956865,1.71493285956865,1.71493285956865,1.71493285956865,488.357311090682,0.0,1.0
1997-08-01,8.484,8.5,8.375,8.375,51500,1.73725258275587,1.74052887239803,1.71493285956865,1.71493285956865,251504.015211701,0.0,1.0
1997-08-04,8.0,8.125,8.0,8.125,7000,1.6381448210805,1.66374083390988,1.6381448210805,1.66374083390988,34185.0117763478,0.0,1.0
1997-08-05,8.375,8.5,7.75,8.0,123700,1.71493285956865,1.74052887239803,1.58695279542173,1.6381448210805,604097.993819174,0.0,1.0
1997-08-06,8.375,8.5,8.125,8.25,31400,1.71493285956865,1.74052887239803,1.66374083390988,1.68933684673927,153344.195682474,0.0,1.0
1997-08-07,8.25,8.375,8.25,8.25,1600,1.68933684673927,1.71493285956865,1.68933684673927,1.68933684673927,7813.7169774509,0.0,1.0
1997-08-08,8.5,8.5,8.25,8.25,2800,1.74052887239803,1.74052887239803,1.68933684673927,1.68933684673927,13674.0047105391,0.0,1.0
1997-08-11,8.438,8.5,8.25,8.5,6900,1.72783325003466,1.74052887239803,1.68933684673927,1.74052887239803,33696.654465257,0.0,1.0
1997-08-12,8.375,8.625,8.25,8.25,7900,1.71493285956865,1.76612488522741,1.68933684673927,1.68933684673927,38580.2275761639,0.0,1.0
1997-08-13,8.5,8.563,8.375,8.375,50000,1.74052887239803,1.75342926286404,1.71493285956865,1.71493285956865,244178.655545341,0.0,1.0
1997-08-14,8.5,8.625,8.375,8.375,5800,1.74052887239803,1.76612488522741,1.71493285956865,1.71493285956865,28324.7240432596,0.0,1.0
1997-08-15,8.375,8.563,8.375,8.5,11300,1.71493285956865,1.75342926286404,1.71493285956865,1.74052887239803,55184.3761532471,0.0,1.0
1997-08-18,8.5,8.563,8.375,8.5,42000,1.74052887239803,1.75342926286404,1.71493285956865,1.74052887239803,205110.070658087,0.0,1.0
1997-08-19,8.563,8.563,8.5,8.563,46400,1.75342926286404,1.75342926286404,1.74052887239803,1.75342926286404,226597.792346077,0.0,1.0
1997-08-20,8.5,8.563,8.5,8.563,2500,1.74052887239803,1.75342926286404,1.74052887239803,1.75342926286404,12208.9327772671,0.0,1.0
1997-08-21,8.625,8.625,8.5,8.625,6500,1.76612488522741,1.76612488522741,1.74052887239803,1.76612488522741,31743.2252208944,0.0,1.0
1997-08-22,8.563,8.563,8.5,8.5,4700,1.75342926286404,1.75342926286404,1.74052887239803,1.74052887239803,22952.7936212621,0.0,1.0
1997-08-25,8.625,8.688,8.625,8.625,36300,1.76612488522741,1.77902527569342,1.76612488522741,1.76612488522741,177273.703925918,0.0,1.0
1997-08-26,8.625,8.625,8.625,8.625,5400,1.76612488522741,1.76612488522741,1.76612488522741,1.76612488522741,26371.2947988969,0.0,1.0
1997-08-27,8.813,8.813,8.625,8.625,69700,1.80462128852281,1.80462128852281,1.76612488522741,1.76612488522741,340385.045830205,0.0,1.0
1997-08-28,8.813,8.813,8.75,8.75,37300,1.80462128852281,1.80462128852281,1.7917208980568,1.7917208980568,182157.277036824,0.0,1.0
1997-08-29,8.75,8.813,8.75,8.75,10600,1.7917208980568,1.80462128852281,1.7917208980568,1.7917208980568,51765.8749756122,0.0,1.0
1997-09-02,8.75,8.875,8.75,8.75,46200,1.7917208980568,1.81731691088618,1.7917208980568,1.7917208980568,225621.077723895,0.0,1.0
1997-09-03,8.875,8.938,8.75,8.75,122400,1.81731691088618,1.83021730135219,1.7917208980568,1.7917208980568,597749.348774995,0.0,1.0
1997-09-04,8.875,8.938,8.75,8.938,41300,1.81731691088618,1.83021730135219,1.7917208980568,1.83021730135219,201691.569480452,0.0,1.0
1997-09-05,8.75,8.938,8.75,8.75,51600,1.7917208980568,1.83021730135219,1.7917208980568,1.7917208980568,251992.372522792,0.0,1.0
1997-09-08,8.75,8.938,8.75,8.938,45900,1.7917208980568,1.83021730135219,1.7917208980568,1.83021730135219,224156.005790623,0.0,1.0
1997-09-09,8.875,8.938,8.75,8.875,63200,1.81731691088618,1.83021730135219,1.7917208980568,1.81731691088618,308641.820609311,0.0,1.0
1997-09-10,8.75,8.875,8.75,8.75,2100,1.7917208980568,1.81731691088618,1.7917208980568,1.7917208980568,10255.5035329043,0.0,1.0
1997-09-11,8.75,9.0,8.75,8.75,14800,1.7917208980568,1.84291292371556,1.7917208980568,1.7917208980568,72276.8820414209,0.0,1.0
1997-09-12,9.0,9.063,8.75,9.0,43600,1.84291292371556,1.85581331418157,1.7917208980568,1.84291292371556,212923.787635538,0.0,1.0
1997-09-15,9.25,9.25,8.875,8.875,83200,1.89410494937433,1.89410494937433,1.81731691088618,1.81731691088618,406313.282827447,0.0,1.0
1997-09-16,9.125,9.25,9.063,9.125,24900,1.86850893654495,1.89410494937433,1.85581331418157,1.86850893654495,121600.97046158,0.0,1.0
1997-09-17,9.0,9.25,9.0,9.0,46500,1.84291292371556,1.89410494937433,1.84291292371556,1.84291292371556,227086.149657168,0.0,1.0
1997-09-18,9.125,9.125,9.0,9.125,68400,1.86850893654495,1.86850893654495,1.84291292371556,1.86850893654495,334036.400786026,0.0,1.0
1997-09-19,9.25,9.25,9.063,9.063,5900,1.89410494937433,1.89410494937433,1.85581331418157,1.85581331418157,28813.0813543502,0.0,1.0
1997-09-22,9.25,9.25,9.125,9.25,22200,1.89410494937433,1.89410494937433,1.86850893654495,1.89410494937433,108415.323062131,0.0,1.0
1997-09-23,9.125,9.25,9.125,9.25,12400,1.86850893654495,1.89410494937433,1.86850893654495,1.89410494937433,60556.3065752445,0.0,1.0
1997-09-24,9.125,9.125,9.125,9.125,3700,1.86850893654495,1.86850893654495,1.86850893654495,1.86850893654495,18069.2205103552,0.0,1.0
1997-09-25,9.125,9.25,9.125,9.188,2700,1.86850893654495,1.89410494937433,1.86850893654495,1.88140932701095,13185.6473994484,0.0,1.0
1997-09-26,9.5,9.5,9.125,9.125,23400,1.94529697503309,1.94529697503309,1.86850893654495,1.86850893654495,114275.61079522,0.0,1.0
1997-09-29,9.125,9.5,9.125,9.5,12300,1.874651979624,1.95169247193731,1.874651979624,1.95169247193731,59871.1127291539,0.03,1.0
1997-09-30,9.13,9.13,9.13,9.13,0,1.87567918618817,1.87567918618817,1.87567918618817,1.87567918618817,0,0.0,1.0
1997-10-01,9.125,9.125,9.125,9.125,2000,1.874651979624,1.874651979624,1.874651979624,1.874651979624,9735.14028116323,0.0,1.0
1997-10-02,9.25,9.25,9.0,9.25,2600,1.90033214372844,1.90033214372844,1.84897181551956,1.90033214372844,12655.6823655122,0.0,1.0
1997-10-03,9.0,9.125,9.0,9.0,15500,1.84897181551956,1.874651979624,1.84897181551956,1.84897181551956,75447.3371790151,0.0,1.0
1997-10-06,9.25,9.25,9.25,9.25,7000,1.90033214372844,1.90033214372844,1.90033214372844,1.90033214372844,34072.9909840713,0.0,1.0
1997-10-07,9.375,9.375,9.125,9.125,4700,1.92601230783287,1.92601230783287,1.874651979624,1.874651979624,22877.5796607337,0.0,1.0
1997-10-08,9.125,9.125,9.125,9.125,4900,1.874651979624,1.874651979624,1.874651979624,1.874651979624,23851.0936888499,0.0,1.0
1997-10-09,9.125,9.25,9.125,9.125,2200,1.874651979624,1.90033214372844,1.874651979624,1.874651979624,10708.6543092796,0.0,1.0
1997-10-10,9.25,9.375,9.25,9.25,3500,1.90033214372844,1.92601230783287,1.90033214372844,1.90033214372844,17036.4954920356,0.0,1.0
1997-10-13,9.375,9.375,9.375,9.375,5000,1.92601230783287,1.92601230783287,1.92601230783287,1.92601230783287,24337.8507029082,0.0,1.0
1997-10-14,9.5,9.5,9.375,9.5,95300,1.95169247193731,1.95169247193731,1.92601230783287,1.95169247193731,463879.434397429,0.0,1.0
1997-10-15,9.375,9.5,9.375,9.375,3900,1.92601230783287,1.95169247193731,1.92601230783287,1.92601230783287,18983.5235482684,0.0,1.0
1997-10-16,9.375,9.5,9.375,9.375,2000,1.92601230783287,1.95169247193731,1.92601230783287,1.92601230783287,9735.14028116327,0.0,1.0
1997-10-17,9.375,9.5,9.375,9.375,8000,1.92601230783287,1.95169247193731,1.92601230783287,1.92601230783287,38940.5611246531,0.0,1.0
1997-10-20,9.375,9.375,9.25,9.25,900,1.92601230783287,1.92601230783287,1.90033214372844,1.90033214372844,4380.81312652347,0.0,1.0
1997-10-21,9.25,9.375,9.25,9.25,11500,1.90033214372844,1.92601230783287,1.90033214372844,1.90033214372844,55977.0566166885,0.0,1.0
1997-10-22,9.25,9.375,9.25,9.25,3000,1.90033214372844,1.92601230783287,1.90033214372844,1.90033214372844,14602.7104217448,0.0,1.0
1997-10-23,9.375,9.375,9.25,9.25,30300,1.92601230783287,1.92601230783287,1.90033214372844,1.90033214372844,147487.375259624,0.0,1.0
1997-10-24,9.5,9.5,9.125,9.281,14800,1.95169247193731,1.95169247193731,1.874651979624,1.90670082442634,72040.0380806081,0.0,1.0
1997-10-27,9.5,9.5,9.125,9.125,3300,1.95169247193731,1.95169247193731,1.874651979624,1.874651979624,16062.9814639194,0.0,1.0
1997-10-28,9.063,9.5,9.063,9.063,26200,1.8619146182282,1.95169247193731,1.8619146182282,1.8619146182282,127530.337683238,0.0,1.0
1997-10-29,9.5,9.5,9.125,9.125,7100,1.95169247193731,1.95169247193731,1.874651979624,1.874651979624,34559.7479981296,0.0,1.0
1997-10-30,9.25,9.375,9.125,9.25,27900,1.90033214372844,1.92601230783287,1.874651979624,1.90033214372844,135805.206922227,0.0,1.0
1997-10-31,9.375,9.375,9.375,9.375,300,1.92601230783287,1.92601230783287,1.92601230783287,1.92601230783287,1460.27104217449,0.0,1.0
1997-11-03,9.25,9.25,9.125,9.125,10300,1.90033214372844,1.90033214372844,1.874651979624,1.874651979624,50135.9724479906,0.0,1.0
1997-11-04,9.438,9.5,9.438,9.5,2600,1.93895511054151,1.95169247193731,1.93895511054151,1.95169247193731,12655.6823655122,0.0,1.0
1997-11-05,9.25,9.5,9.063,9.063,26100,1.90033214372844,1.95169247193731,1.8619146182282,1.8619146182282,127043.58066918,0.0,1.0
1997-11-06,9.5,9.5,9.25,9.25,4000,1.95169247193731,1.95169247193731,1.90033214372844,1.90033214372844,19470.2805623265,0.0,1.0
1997-11-07,9.125,9.5,9.125,9.125,4200,1.874651979624,1.95169247193731,1.874651979624,1.874651979624,20443.7945904428,0.0,1.0
1997-11-10,9.125,9.125,9.125,9.125,1600,1.874651979624,1.874651979624,1.874651979624,1.874651979624,7788.11222493059,0.0,1.0
1997-11-11,9.25,9.25,9.125,9.125,13300,1.90033214372844,1.90033214372844,1.874651979624,1.874651979624,64738.6828697355,0.0,1.0
1997-11-12,9.125,9.375,9.125,9.125,12900,1.874651979624,1.92601230783287,1.874651979624,1.874651979624,62791.6548135029,0.0,1.0
1997-11-13,9.188,9.25,9.125,9.125,20700,1.88759478233263,1.90033214372844,1.874651979624,1.874651979624,100758.70191004,0.0,1.0
1997-11-14,9.125,9.188,9.125,9.188,900,1.874651979624,1.88759478233263,1.874651979624,1.88759478233263,4380.81312652346,0.0,1.0
1997-11-17,9.313,9.313,9.125,9.25,23600,1.91327494643707,1.91327494643707,1.874651979624,1.90033214372844,114874.655317726,0.0,1.0
1997-11-18,9.188,9.375,9.125,9.375,12600,1.88759478233263,1.92601230783287,1.874651979624,1.92601230783287,61331.3837713286,0.0,1.0
1997-11-19,9.25,9.25,9.125,9.125,8500,1.90033214372844,1.90033214372844,1.874651979624,1.874651979624,41374.3461949437,0.0,1.0
1997-11-20,9.125,9.125,9.125,9.125,600,1.874651979624,1.874651979624,1.874651979624,1.874651979624,2920.54208434897,0.0,1.0
1997-11-21,9.125,9.25,9.125,9.125,60600,1.874651979624,1.90033214372844,1.874651979624,1.874651979624,294974.750519246,0.0,1.0
1997-11-24,9.125,9.125,9.125,9.125,300,1.874651979624,1.874651979624,1.874651979624,1.874651979624,1460.27104217449,0.0,1.0
1997-11-25,9.25,9.25,9.125,9.125,17700,1.90033214372844,1.90033214372844,1.874651979624,1.874651979624,86155.9914882945,0.0,1.0
1997-11-26,9.25,9.313,9.125,9.313,8100,1.90033214372844,1.91327494643707,1.874651979624,1.91327494643707,39427.3181387111,0.0,1.0
1997-11-28,9.25,9.25,9.25,9.25,0,1.90033214372844,1.90033214372844,1.90033214372844,1.90033214372844,0,0.0,1.0
1997-12-01,9.125,9.125,9.125,9.125,1800,1.874651979624,1.874651979624,1.874651979624,1.874651979624,8761.62625304691,0.0,1.0
1997-12-02,9.125,9.25,9.125,9.125,5200,1.874651979624,1.90033214372844,1.874651979624,1.874651979624,25311.3647310244,0.0,1.0
1997-12-03,9.25,9.25,9.125,9.125,9400,1.90033214372844,1.90033214372844,1.874651979624,1.874651979624,45755.1593214672,0.0,1.0
1997-12-04,9.25,9.313,9.125,9.125,3000,1.90033214372844,1.91327494643707,1.874651979624,1.874651979624,14602.7104217448,0.0,1.0
1997-12-05,9.25,9.25,9.125,9.125,3600,1.90033214372844,1.90033214372844,1.874651979624,1.874651979624,17523.2525060938,0.0,1.0
1997-12-08,9.125,9.25,9.125,9.25,9300,1.874651979624,1.90033214372844,1.874651979624,1.90033214372844,45268.402307409,0.0,1.0
1997-12-09,9.188,9.25,9.125,9.125,1500,1.88759478233263,1.90033214372844,1.874651979624,1.874651979624,7301.35521087245,0.0,1.0
1997-12-10,9.125,9.25,9.125,9.125,66900,1.874651979624,1.90033214372844,1.874651979624,1.874651979624,325640.44240491,0.0,1.0
1997-12-11,9.188,9.25,9.125,9.125,25000,1.88759478233263,1.90033214372844,1.874651979624,1.874651979624,121689.253514541,0.0,1.0
1997-12-12,9.125,9.125,9.125,9.125,1000,1.874651979624,1.874651979624,1.874651979624,1.874651979624,4867.57014058162,0.0,1.0
1997-12-15,9.188,9.188,9.125,9.125,6800,1.88759478233263,1.88759478233263,1.874651979624,1.874651979624,33099.4769559551,0.0,1.0
1997-12-16,9.125,9.25,9.125,9.125,23700,1.874651979624,1.90033214372844,1.874651979624,1.874651979624,115361.412331784,0.0,1.0
1997-12-17,9.125,9.125,9.125,9.125,700,1.874651979624,1.874651979624,1.874651979624,1.874651979624,3407.29909840713,0.0,1.0
1997-12-18,9.125,9.25,9.125,9.125,4600,1.874651979624,1.90033214372844,1.874651979624,1.874651979624,22390.8226466754,0.0,1.0
1997-12-19,9.125,9.188,9.125,9.125,13000,1.874651979624,1.88759478233263,1.874651979624,1.874651979624,63278.411827561,0.0,1.0
1997-12-22,9.125,9.188,9.125,9.125,36200,1.874651979624,1.88759478233263,1.874651979624,1.874651979624,176206.039089055,0.0,1.0
1997-12-23,9.125,9.25,9.125,9.125,33000,1.874651979624,1.90033214372844,1.874651979624,1.874651979624,160629.814639193,0.0,1.0
1997-12-24,8.875,8.875,8.875,8.875,800,1.82329165141512,1.82329165141512,1.82329165141512,1.82329165141512,3894.0561124653,0.0,1.0
1997-12-26,8.875,8.875,8.875,8.875,100,1.82329165141512,1.82329165141512,1.82329165141512,1.82329165141512,486.757014058162,0.0,1.0
1997-12-29,8.875,9.063,8.875,8.875,7000,1.82329165141512,1.8619146182282,1.82329165141512,1.82329165141512,34072.9909840714,0.0,1.0
1997-12-30,8.875,8.875,8.75,8.875,6800,1.83150930392854,1.83150930392854,1.80571339823941,1.83150930392854,32950.9655618734,0.04,1.0
1997-12-31,8.875,9.0,8.875,8.875,1700,1.83150930392854,1.85730520961767,1.83150930392854,1.83150930392854,8237.74139046835,0.0,1.0
1998-01-02,8.875,8.875,8.75,8.875,2700,1.83150930392854,1.83150930392854,1.80571339823941,1.83150930392854,13083.4716201556,0.0,1.0
1998-01-05,8.875,8.875,8.75,8.813,6600,1.83150930392854,1.83150930392854,1.80571339823941,1.81871453470673,31981.8195159359,0.0,1.0
1998-01-06,8.75,8.875,8.75,8.813,25500,1.80571339823941,1.83150930392854,1.80571339823941,1.81871453470673,123566.120857025,0.0,1.0
1998-01-07,8.75,8.75,8.75,8.75,600,1.80571339823941,1.80571339823941,1.80571339823941,1.80571339823941,2907.43813781235,0.0,1.0
1998-01-08,8.75,8.75,8.75,8.75,0,1.80571339823941,1.80571339823941,1.80571339823941,1.80571339823941,0,0.0,1.0
1998-01-09,8.875,9.0,8.75,8.75,17000,1.83150930392854,1.85730520961767,1.80571339823941,1.80571339823941,82377.4139046834,0.0,1.0
1998-01-12,8.75,8.875,8.75,8.75,7400,1.80571339823941,1.83150930392854,1.80571339823941,1.80571339823941,35858.4036996856,0.0,1.0
1998-01-13,8.438,8.75,8.438,8.75,10000,1.74132681763933,1.80571339823941,1.74132681763933,1.80571339823941,48457.3022968725,0.0,1.0
1998-01-14,8.44,8.44,8.44,8.44,0,1.74173955213035,1.74173955213035,1.74173955213035,1.74173955213035,0,0.0,1.0
1998-01-15,8.5,8.5,8.5,8.5,4600,1.75412158686114,1.75412158686114,1.75412158686114,1.75412158686114,22290.3590565614,0.0,1.0
1998-01-16,8.375,8.5,8.375,8.5,6500,1.728325681172,1.75412158686114,1.728325681172,1.75412158686114,31497.2464929672,0.0,1.0
1998-01-20,8.5,8.5,8.375,8.375,21200,1.75412158686114,1.75412158686114,1.728325681172,1.728325681172,102729.48086937,0.0,1.0
1998-01-21,8.75,8.75,8.5,8.5,4900,1.80571339823941,1.80571339823941,1.75412158686114,1.75412158686114,23744.0781254675,0.0,1.0
1998-01-22,8.375,8.875,8.375,8.875,5400,1.728325681172,1.83150930392854,1.728325681172,1.83150930392854,26166.9432403112,0.0,1.0
1998-01-23,8.375,8.625,8.375,8.625,1200,1.728325681172,1.77991749255027,1.728325681172,1.77991749255027,5814.87627562472,0.0,1.0
1998-01-26,8.375,8.625,8.375,8.625,4000,1.728325681172,1.77991749255027,1.728325681172,1.77991749255027,19382.9209187491,0.0,1.0
1998-01-27,8.375,8.625,8.313,8.375,22000,1.728325681172,1.77991749255027,1.71553091195019,1.728325681172,106606.06505312,0.0,1.0
1998-01-28,8.375,8.375,8.375,8.375,3800,1.728325681172,1.728325681172,1.728325681172,1.728325681172,18413.7748728116,0.0,1.0
1998-01-29,8.38,8.38,8.38,8.38,0,1.72935751739957,1.72935751739957,1.72935751739957,1.72935751739957,0,0.0,1.0
1998-01-30,8.375,8.375,8.375,8.375,400,1.728325681172,1.728325681172,1.728325681172,1.728325681172,1938.29209187491,0.0,1.0
1998-02-02,8.375,8.563,8.375,8.375,10000,1.728325681172,1.76712272332846,1.728325681172,1.728325681172,48457.3022968727,0.0,1.0
1998-02-03,8.5,8.75,8.25,8.375,11200,1.75412158686114,1.80571339823941,1.70252977548287,1.728325681172,54272.1785724972,0.0,1.0
1998-02-04,8.25,8.25,8.25,8.25,4700,1.70252977548287,1.70252977548287,1.70252977548287,1.70252977548287,22774.9320795301,0.0,1.0
1998-02-05,8.5,8.625,8.25,8.5,23200,1.75412158686114,1.77991749255027,1.70252977548287,1.75412158686114,112420.941328744,0.0,1.0
1998-02-06,8.875,8.875,8.5,8.75,13600,1.83150930392854,1.83150930392854,1.75412158686114,1.80571339823941,65901.9311237468,0.0,1.0
1998-02-09,8.75,8.875,8.5,8.688,9800,1.80571339823941,1.83150930392854,1.75412158686114,1.7929186290176,47488.156250935,0.0,1.0
1998-02-10,8.813,8.938,8.625,8.625,17000,1.81871453470673,1.84451044039586,1.77991749255027,1.77991749255027,82377.4139046834,0.0,1.0
1998-02-11,8.75,8.75,8.625,8.625,2000,1.80571339823941,1.80571339823941,1.77991749255027,1.77991749255027,9691.4604593745,0.0,1.0
1998-02-12,9.0,9.125,8.875,8.938,68200,1.85730520961767,1.88310111530681,1.83150930392854,1.84451044039586,330478.801664672,0.0,1.0
1998-02-13,9.125,9.125,9.125,9.125,800,1.88310111530681,1.88310111530681,1.88310111530681,1.88310111530681,3876.58418374981,0.0,1.0
1998-02-17,9.063,9.125,8.875,8.875,6900,1.870306346085,1.88310111530681,1.83150930392854,1.83150930392854,33435.5385848421,0.0,1.0
1998-02-18,8.875,9.0,8.875,9.0,1600,1.83150930392854,1.85730520961767,1.83150930392854,1.85730520961767,7753.16836749962,0.0,1.0
1998-02-19,8.87,8.87,8.87,8.87,0,1.83047746770097,1.83047746770097,1.83047746770097,1.83047746770097,0,0.0,1.0
1998-02-20,8.875,9.0,8.875,9.0,2800,1.83150930392854,1.85730520961767,1.83150930392854,1.85730520961767,13568.0446431243,0.0,1.0
1998-02-23,8.87,8.87,8.87,8.87,0,1.83047746770097,1.83047746770097,1.83047746770097,1.83047746770097,0,0.0,1.0
1998-02-24,8.875,9.0,8.875,8.875,12000,1.83150930392854,1.85730520961767,1.83150930392854,1.83150930392854,58148.7627562471,0.0,1.0
1998-02-25,8.875,8.875,8.875,8.875,400,1.83150930392854,1.83150930392854,1.83150930392854,1.83150930392854,1938.2920918749,0.0,1.0
1998-02-26,8.875,9.0,8.875,9.0,12500,1.83150930392854,1.85730520961767,1.83150930392854,1.85730520961767,60571.6278710908,0.0,1.0
1998-02-27,8.875,9.0,8.875,9.0,6000,1.83150930392854,1.85730520961767,1.83150930392854,1.85730520961767,29074.3813781236,0.0,1.0
1998-03-02,8.938,8.938,8.875,8.875,7000,1.84451044039586,1.84451044039586,1.83150930392854,1.83150930392854,33920.1116078109,0.0,1.0
1998-03-03,8.875,8.875,8.875,8.875,11500,1.83150930392854,1.83150930392854,1.83150930392854,1.83150930392854,55725.8976414035,0.0,1.0
1998-03-04,8.938,9.0,8.875,8.875,31600,1.84451044039586,1.85730520961767,1.83150930392854,1.83150930392854,153125.075258118,0.0,1.0
1998-03-05,8.938,9.0,8.938,8.938,76800,1.84451044039586,1.85730520961767,1.84451044039586,1.84451044039586,372152.081639982,0.0,1.0
1998-03-06,8.875,9.0,8.875,9.0,27700,1.83150930392854,1.85730520961767,1.83150930392854,1.85730520961767,134226.727362337,0.0,1.0
1998-03-09,8.875,8.875,8.875,8.875,5000,1.83150930392854,1.83150930392854,1.83150930392854,1.83150930392854,24228.6511484363,0.0,1.0
1998-03-10,9.0,9.0,8.875,8.875,8100,1.85730520961767,1.85730520961767,1.83150930392854,1.83150930392854,39250.4148604669,0.0,1.0
1998-03-11,8.875,8.875,8.875,8.875,2000,1.83150930392854,1.83150930392854,1.83150930392854,1.83150930392854,9691.46045937452,0.0,1.0
1998-03-12,8.875,9.0,8.875,8.875,12600,1.83150930392854,1.85730520961767,1.83150930392854,1.83150930392854,61056.2008940595,0.0,1.0
1998-03-13,8.875,8.938,8.875,8.875,76600,1.83150930392854,1.84451044039586,1.83150930392854,1.83150930392854,371182.935594044,0.0,1.0
1998-03-16,8.875,8.938,8.875,8.875,56200,1.83150930392854,1.84451044039586,1.83150930392854,1.83150930392854,272330.038908424,0.0,1.0
1998-03-17,8.875,8.938,8.875,8.938,8600,1.83150930392854,1.84451044039586,1.83150930392854,1.84451044039586,41673.2799753104,0.0,1.0
1998-03-18,8.875,8.938,8.875,8.875,50500,1.83150930392854,1.84451044039586,1.83150930392854,1.83150930392854,244709.376599207,0.0,1.0
1998-03-19,8.875,8.938,8.875,8.938,4200,1.83150930392854,1.84451044039586,1.83150930392854,1.84451044039586,20352.0669646865,0.0,1.0
1998-03-20,9.0,9.0,8.875,8.875,5100,1.85730520961767,1.85730520961767,1.83150930392854,1.83150930392854,24713.2241714051,0.0,1.0
1998-03-23,9.0,9.0,8.938,9.0,29000,1.85730520961767,1.85730520961767,1.84451044039586,1.85730520961767,140526.176660931,0.0,1.0
1998-03-24,9.125,9.125,8.938,8.938,71800,1.88310111530681,1.88310111530681,1.84451044039586,1.84451044039586,347923.430491545,0.0,1.0
1998-03-25,9.125,9.125,8.938,9.125,83400,1.88310111530681,1.88310111530681,1.84451044039586,1.88310111530681,404133.901155917,0.0,1.0
1998-03-26,9.188,9.5,9.125,9.25,60000,1.89610225177413,1.96048883237421,1.88310111530681,1.90889702099594,290743.813781236,0.0,1.0
1998-03-27,9.25,9.375,9.125,9.125,10600,1.90889702099594,1.93469292668508,1.88310111530681,1.88310111530681,51364.7404346851,0.0,1.0
1998-03-30,9.188,9.5,9.125,9.5,8800,1.90435694159466,1.9690238294677,1.89129920462029,1.9690238294677,42457.5867233664,0.04,1.0
1998-03-31,9.125,9.375,9.125,9.375,6200,1.89129920462029,1.94311562118523,1.89129920462029,1.94311562118523,29913.2997369173,0.0,1.0
1998-04-01,9.125,9.125,9.063,9.125,9700,1.89129920462029,1.89129920462029,1.87844873331219,1.89129920462029,46799.8399109835,0.0,1.0
1998-04-02,9.0,9.25,8.938,9.063,24700,1.86539099633782,1.91720741290276,1.85254052502972,1.87844873331219,119170.726371267,0.0,1.0
1998-04-03,9.125,9.125,9.0,9.0,2000,1.89129920462029,1.89129920462029,1.86539099633782,1.86539099633782,9649.45152803783,0.0,1.0
1998-04-06,8.938,9.25,8.938,9.0,7900,1.85254052502972,1.91720741290276,1.85254052502972,1.86539099633782,38115.3335357494,0.0,1.0
1998-04-07,9.125,9.25,9.0,9.0,29000,1.89129920462029,1.91720741290276,1.86539099633782,1.86539099633782,139917.047156549,0.0,1.0
1998-04-08,9.125,9.125,9.0,9.125,48000,1.89129920462029,1.89129920462029,1.86539099633782,1.89129920462029,231586.836672908,0.0,1.0
1998-04-09,9.125,9.125,9.0,9.0,10800,1.89129920462029,1.89129920462029,1.86539099633782,1.86539099633782,52107.0382514043,0.0,1.0
1998-04-13,9.063,9.125,9.0,9.0,6600,1.87844873331219,1.89129920462029,1.86539099633782,1.86539099633782,31843.1900425248,0.0,1.0
1998-04-14,9.063,9.125,9.063,9.125,4700,1.87844873331219,1.89129920462029,1.87844873331219,1.89129920462029,22676.2110908889,0.0,1.0
1998-04-15,9.0,9.125,9.0,9.125,8800,1.86539099633782,1.89129920462029,1.86539099633782,1.89129920462029,42457.5867233665,0.0,1.0
1998-04-16,9.063,9.063,8.938,9.0,37500,1.87844873331219,1.87844873331219,1.85254052502972,1.86539099633782,180927.216150709,0.0,1.0
1998-04-17,8.938,9.063,8.938,9.0,6300,1.85254052502972,1.87844873331219,1.85254052502972,1.86539099633782,30395.7723133191,0.0,1.0
1998-04-20,8.938,9.0,8.938,8.938,11500,1.85254052502972,1.86539099633782,1.85254052502972,1.85254052502972,55484.3462862174,0.0,1.0
1998-04-21,9.0,9.0,8.938,9.0,4400,1.86539099633782,1.86539099633782,1.85254052502972,1.86539099633782,21228.7933616832,0.0,1.0
1998-04-22,9.0,9.125,9.0,9.0,11500,1.86539099633782,1.89129920462029,1.86539099633782,1.86539099633782,55484.3462862176,0.0,1.0
1998-04-23,9.25,9.25,9.063,9.125,8500,1.91720741290276,1.91720741290276,1.87844873331219,1.89129920462029,41010.1689941608,0.0,1.0
1998-04-24,9.625,9.625,9.25,9.25,47300,1.99493203775017,1.99493203775017,1.91720741290276,1.91720741290276,228209.528638095,0.0,1.0
1998-04-27,9.938,10.0,9.5,9.875,75000,2.05980619128947,2.07265666259758,1.9690238294677,2.04674845431511,361854.432301419,0.0,1.0
1998-04-28,9.875,10.0,9.75,10.0,36800,2.04674845431511,2.07265666259758,2.02084024603264,2.07265666259758,177549.908115896,0.0,1.0
1998-04-29,9.5,10.0,9.5,10.0,36300,1.9690238294677,2.07265666259758,1.9690238294677,2.07265666259758,175137.545233887,0.0,1.0
1998-04-30,9.75,9.875,9.688,9.75,23100,2.02084024603264,2.04674845431511,2.00798977472453,2.02084024603264,111451.165148837,0.0,1.0
1998-05-01,10.0,10.0,9.688,9.875,156100,2.07265666259758,2.07265666259758,2.00798977472453,2.04674845431511,753139.691763352,0.0,1.0
1998-05-04,10.5,11.0,9.875,10.0,46200,2.17628949572746,2.27992232885734,2.04674845431511,2.07265666259758,222902.330297674,0.0,1.0
1998-05-05,10.75,10.75,10.38,10.38,58100,2.2281059122924,2.2281059122924,2.15141761577629,2.15141761577629,280316.566889499,0.0,1.0
1998-05-06,11.0,11.0,10.63,10.88,11900,2.27992232885734,2.27992232885734,2.20323403234123,2.25505044890617,57414.236591825,0.0,1.0
1998-05-07,10.63,11.0,10.63,10.63,36700,2.20323403234123,2.27992232885734,2.20323403234123,2.20323403234123,177067.435539494,0.0,1.0
1998-05-08,10.5,10.5,10.0,10.38,46200,2.17628949572746,2.17628949572746,2.07265666259758,2.15141761577629,222902.330297674,0.0,1.0
1998-05-11,10.25,10.5,10.25,10.5,20900,2.12447307916252,2.17628949572746,2.12447307916252,2.17628949572746,100836.768467995,0.0,1.0
1998-05-12,10.13,10.38,10.13,10.38,5100,2.09960119921135,2.15141761577629,2.09960119921135,2.15141761577629,24606.1013964964,0.0,1.0
1998-05-13,10.5,10.5,10.25,10.38,38000,2.17628949572746,2.17628949572746,2.12447307916252,2.15141761577629,183339.579032719,0.0,1.0
1998-05-14,10.5,10.5,10.31,10.31,8600,2.17628949572746,2.17628949572746,2.1369090191381,2.1369090191381,41492.6415705626,0.0,1.0
1998-05-15,10.31,10.5,10.31,10.31,11300,2.1369090191381,2.17628949572746,2.1369090191381,2.1369090191381,54519.4011334138,0.0,1.0
1998-05-18,10.25,10.25,10.25,10.25,100,2.12447307916252,2.12447307916252,2.12447307916252,2.12447307916252,482.472576401891,0.0,1.0
1998-05-19,10.5,10.5,10.25,10.5,1500,2.17628949572746,2.17628949572746,2.12447307916252,2.17628949572746,7237.08864602837,0.0,1.0
1998-05-20,10.25,10.5,10.25,10.5,10300,2.12447307916252,2.17628949572746,2.12447307916252,2.17628949572746,49694.6753693948,0.0,1.0
1998-05-21,10.5,10.5,10.25,10.25,10200,2.17628949572746,2.17628949572746,2.12447307916252,2.12447307916252,49212.2027929929,0.0,1.0
1998-05-22,10.5,10.5,10.25,10.5,3000,2.17628949572746,2.17628949572746,2.12447307916252,2.17628949572746,14474.1772920567,0.0,1.0
1998-05-26,10.5,10.5,10.5,10.5,300,2.17628949572746,2.17628949572746,2.17628949572746,2.17628949572746,1447.41772920567,0.0,1.0
1998-05-27,10.19,10.56,10.19,10.47,6400,2.11203713918693,2.18872543570304,2.11203713918693,2.17007152573967,30878.2448897211,0.0,1.0
1998-05-28,10.19,10.5,10.19,10.5,3700,2.11203713918693,2.17628949572746,2.11203713918693,2.17628949572746,17851.48532687,0.0,1.0
1998-05-29,10.19,10.31,10.19,10.19,11100,2.11203713918693,2.1369090191381,2.11203713918693,2.11203713918693,53554.45598061,0.0,1.0
1998-06-01,10.19,10.19,10.19,10.19,6900,2.11203713918693,2.11203713918693,2.11203713918693,2.11203713918693,33290.6077717306,0.0,1.0
1998-06-02,10.38,10.38,10.19,10.19,5600,2.15141761577629,2.15141761577629,2.11203713918693,2.11203713918693,27018.4642785059,0.0,1.0
1998-06-03,10.25,10.25,10.19,10.19,5200,2.12447307916252,2.12447307916252,2.11203713918693,2.11203713918693,25088.5739728983,0.0,1.0
1998-06-04,10.19,10.44,10.19,10.44,9400,2.11203713918693,2.16385355575187,2.11203713918693,2.16385355575187,45352.4221817779,0.0,1.0
1998-06-05,10.25,10.56,10.25,10.25,6300,2.12447307916252,2.18872543570304,2.12447307916252,2.12447307916252,30395.7723133191,0.0,1.0
1998-06-08,10.56,10.75,10.5,10.63,42600,2.18872543570304,2.2281059122924,2.17628949572746,2.20323403234123,205533.317547206,0.0,1.0
1998-06-09,10.56,10.56,10.56,10.56,1100,2.18872543570304,2.18872543570304,2.18872543570304,2.18872543570304,5307.19834042081,0.0,1.0
1998-06-10,10.63,10.63,10.5,10.56,36400,2.20323403234123,2.20323403234123,2.17628949572746,2.18872543570304,175620.017810288,0.0,1.0
1998-06-11,10.5,10.75,10.5,10.75,15100,2.17628949572746,2.2281059122924,2.17628949572746,2.2281059122924,72853.3590366856,0.0,1.0
1998-06-12,10.5,10.5,10.5,10.5,900,2.17628949572746,2.17628949572746,2.17628949572746,2.17628949572746,4342.25318761702,0.0,1.0
1998-06-15,10.63,10.63,10.38,10.5,13700,2.20323403234123,2.20323403234123,2.15141761577629,2.17628949572746,66098.742967059,0.0,1.0
1998-06-16,10.25,10.25,10.25,10.25,800,2.12447307916252,2.12447307916252,2.12447307916252,2.12447307916252,3859.78061121513,0.0,1.0
1998-06-17,10.25,10.25,10.25,10.25,0,2.12447307916252,2.12447307916252,2.12447307916252,2.12447307916252,0,0.0,1.0
1998-06-18,10.25,10.25,10.25,10.25,0,2.12447307916252,2.12447307916252,2.12447307916252,2.12447307916252,0,0.0,1.0
1998-06-19,10.25,10.25,10.25,10.25,5600,2.12447307916252,2.12447307916252,2.12447307916252,2.12447307916252,27018.4642785059,0.0,1.0
1998-06-22,10.63,10.63,10.25,10.25,8000,2.20323403234123,2.20323403234123,2.12447307916252,2.12447307916252,38597.8061121513,0.0,1.0
1998-06-23,10.5,10.5,10.38,10.5,5000,2.17628949572746,2.17628949572746,2.15141761577629,2.17628949572746,24123.6288200946,0.0,1.0
1998-06-24,10.38,10.38,10.38,10.38,2700,2.15141761577629,2.15141761577629,2.15141761577629,2.15141761577629,13026.7595628511,0.0,1.0
1998-06-25,10.5,10.5,10.38,10.38,10200,2.17628949572746,2.17628949572746,2.15141761577629,2.15141761577629,49212.2027929929,0.0,1.0
1998-06-26,10.5,10.5,10.38,10.38,8600,2.17628949572746,2.17628949572746,2.15141761577629,2.15141761577629,41492.6415705626,0.0,1.0
1998-06-29,10.5,10.63,10.38,10.63,26000,2.18458012237785,2.21162730484538,2.15961349240782,2.21162730484538,124966.805842236,0.04,1.0
1998-06-30,10.38,10.56,10.38,10.5,13900,2.15961349240782,2.19706343736286,2.15961349240782,2.18458012237785,66809.1769695028,0.0,1.0
1998-07-01,10.75,10.75,10.5,10.5,7900,2.23659393481542,2.23659393481542,2.18458012237785,2.18458012237785,37970.6833136023,0.0,1.0
1998-07-02,10.63,10.63,10.5,10.5,16500,2.21162730484538,2.21162730484538,2.18458012237785,2.18458012237785,79305.8575537266,0.0,1.0
1998-07-06,10.75,10.75,10.38,10.38,29100,2.23659393481542,2.23659393481542,2.15961349240782,2.15961349240782,139866.694231117,0.0,1.0
1998-07-07,10.88,10.88,10.38,10.38,48100,2.26364111728295,2.26364111728295,2.15961349240782,2.15961349240782,231188.590808136,0.0,1.0
1998-07-08,10.56,10.88,10.5,10.88,13100,2.19706343736286,2.26364111728295,2.18458012237785,2.26364111728295,62964.0444820496,0.0,1.0
1998-07-09,10.88,10.88,10.5,10.5,4900,2.26364111728295,2.26364111728295,2.18458012237785,2.18458012237785,23551.4364856521,0.0,1.0
1998-07-10,10.5,10.5,10.5,10.5,5800,2.18458012237785,2.18458012237785,2.18458012237785,2.18458012237785,27877.2105340372,0.0,1.0
1998-07-13,10.5,10.88,10.5,10.5,2800,2.18458012237785,2.26364111728295,2.18458012237785,2.18458012237785,13457.9637060869,0.0,1.0
1998-07-14,10.63,10.88,10.63,10.88,7300,2.21162730484538,2.26364111728295,2.21162730484538,2.26364111728295,35086.8339480124,0.0,1.0
1998-07-15,10.56,10.72,10.56,10.63,6600,2.19706343736286,2.23035227732291,2.19706343736286,2.21162730484538,31722.3430214907,0.0,1.0
1998-07-16,10.5,10.75,10.5,10.75,25000,2.18458012237785,2.23659393481542,2.18458012237785,2.23659393481542,120160.390232919,0.0,1.0
1998-07-17,10.5,10.72,10.5,10.5,15900,2.18458012237785,2.23035227732291,2.18458012237785,2.18458012237785,76422.0081881364,0.0,1.0
1998-07-20,10.75,10.75,10.5,10.5,1100,2.23659393481542,2.23659393481542,2.18458012237785,2.18458012237785,5287.05717024842,0.0,1.0
1998-07-21,10.69,10.69,10.63,10.69,8200,2.2241106198304,2.2241106198304,2.21162730484538,2.2241106198304,39412.6079963974,0.0,1.0
1998-07-22,10.88,10.88,10.63,10.75,17200,2.26364111728295,2.26364111728295,2.21162730484538,2.23659393481542,82670.3484802483,0.0,1.0
1998-07-23,10.75,10.88,10.63,10.88,14000,2.23659393481542,2.26364111728295,2.21162730484538,2.26364111728295,67289.8185304345,0.0,1.0
1998-07-24,10.84,10.88,10.75,10.75,11400,2.25531890729294,2.26364111728295,2.23659393481542,2.23659393481542,54793.137946211,0.0,1.0
1998-07-27,10.75,10.88,10.75,10.88,7400,2.23659393481542,2.26364111728295,2.23659393481542,2.26364111728295,35567.4755089439,0.0,1.0
1998-07-28,10.75,10.75,10.63,10.63,1000,2.23659393481542,2.23659393481542,2.21162730484538,2.21162730484538,4806.41560931675,0.0,1.0
1998-07-29,10.63,10.63,10.63,10.63,1000,2.21162730484538,2.21162730484538,2.21162730484538,2.21162730484538,4806.41560931676,0.0,1.0
1998-07-30,11.13,12.75,10.88,10.94,147500,2.31565492972052,2.65270443431596,2.26364111728295,2.27612443226797,708946.302374221,0.0,1.0
1998-07-31,10.94,11.5,10.88,11.5,20800,2.27612443226797,2.39263537212812,2.26364111728295,2.39263537212812,99973.4446737884,0.0,1.0
1998-08-03,10.94,11.0,10.88,11.0,11100,2.27612443226797,2.28860774725298,2.26364111728295,2.28860774725298,53351.2132634159,0.0,1.0
1998-08-04,10.81,11.0,10.81,10.81,19100,2.24907724980043,2.28860774725298,2.24907724980043,2.24907724980043,91802.5381379501,0.0,1.0
1998-08-05,10.63,10.81,10.63,10.63,6200,2.21162730484538,2.24907724980043,2.21162730484538,2.21162730484538,29799.7767777639,0.0,1.0
1998-08-06,11.0,11.0,10.63,10.63,2900,2.28860774725298,2.28860774725298,2.21162730484538,2.21162730484538,13938.6052670186,0.0,1.0
1998-08-07,11.0,11.0,11.0,11.0,1000,2.28860774725298,2.28860774725298,2.28860774725298,2.28860774725298,4806.41560931676,0.0,1.0
1998-08-10,10.69,10.69,10.63,10.69,17700,2.2241106198304,2.2241106198304,2.21162730484538,2.2241106198304,85073.5562849066,0.0,1.0
1998-08-11,10.63,11.38,10.38,11.38,17000,2.21162730484538,2.36766874215809,2.15961349240782,2.36766874215809,81709.065358385,0.0,1.0
1998-08-12,10.63,11.38,10.38,11.38,1100,2.21162730484538,2.36766874215809,2.15961349240782,2.36766874215809,5287.05717024844,0.0,1.0
1998-08-13,10.5,10.63,10.25,10.25,2400,2.18458012237785,2.21162730484538,2.13256630994028,2.13256630994028,11535.3974623602,0.0,1.0
1998-08-14,10.38,10.38,10.38,10.38,100,2.15961349240782,2.15961349240782,2.15961349240782,2.15961349240782,480.641560931675,0.0,1.0
1998-08-17,10.63,10.88,10.63,10.88,8200,2.21162730484538,2.26364111728295,2.21162730484538,2.26364111728295,39412.6079963975,0.0,1.0
1998-08-18,11.25,11.25,10.88,11.0,21400,2.34062155969055,2.34062155969055,2.26364111728295,2.28860774725298,102857.294039379,0.0,1.0
1998-08-19,10.88,11.44,10.88,11.0,900,2.26364111728295,2.3801520571431,2.26364111728295,2.28860774725298,4325.77404838508,0.0,1.0
1998-08-20,10.88,11.13,10.88,10.88,2000,2.26364111728295,2.31565492972052,2.26364111728295,2.26364111728295,9612.83121863352,0.0,1.0
1998-08-21,10.81,10.91,10.81,10.88,10000,2.24907724980043,2.26988277477546,2.24907724980043,2.26364111728295,48064.1560931676,0.0,1.0
1998-08-24,11.25,11.25,11.13,11.13,17800,2.34062155969055,2.34062155969055,2.31565492972052,2.31565492972052,85554.1978458383,0.0,1.0
1998-08-25,11.0,11.44,10.81,11.19,18500,2.28860774725298,2.3801520571431,2.24907724980043,2.32813824470553,88918.6887723601,0.0,1.0
1998-08-26,11.19,11.19,11.0,11.0,1100,2.32813824470553,2.32813824470553,2.28860774725298,2.28860774725298,5287.05717024844,0.0,1.0
1998-08-27,10.56,10.88,10.56,10.88,4800,2.19706343736286,2.26364111728295,2.19706343736286,2.26364111728295,23070.7949247205,0.0,1.0
1998-08-28,10.5,10.5,10.5,10.5,5100,2.18458012237785,2.18458012237785,2.18458012237785,2.18458012237785,24512.7196075154,0.0,1.0
1998-08-31,10.25,10.5,10.25,10.38,2800,2.13256630994028,2.18458012237785,2.13256630994028,2.15961349240782,13457.9637060869,0.0,1.0
1998-09-01,10.38,10.38,9.875,10.25,11600,2.15961349240782,2.15961349240782,2.05454559128393,2.13256630994028,55754.4210680743,0.0,1.0
1998-09-02,10.25,10.38,10.25,10.38,9500,2.13256630994028,2.15961349240782,2.13256630994028,2.15961349240782,45660.9482885092,0.0,1.0
1998-09-03,10.19,10.5,10.0,10.0,5900,2.12008299495526,2.18458012237785,2.08055249750271,2.08055249750271,28357.8520949689,0.0,1.0
1998-09-04,10.25,10.25,10.25,10.25,2000,2.13256630994028,2.13256630994028,2.13256630994028,2.13256630994028,9612.83121863352,0.0,1.0
1998-09-08,10.38,10.38,10.38,10.38,100,2.15961349240782,2.15961349240782,2.15961349240782,2.15961349240782,480.641560931675,0.0,1.0
1998-09-09,10.38,10.38,10.38,10.38,2500,2.15961349240782,2.15961349240782,2.15961349240782,2.15961349240782,12016.0390232919,0.0,1.0
1998-09-10,10.38,10.75,10.13,10.75,4500,2.15961349240782,2.23659393481542,2.10759967997025,2.23659393481542,21628.8702419254,0.0,1.0
1998-09-11,10.5,11.0,10.38,11.0,500,2.18458012237785,2.28860774725298,2.15961349240782,2.28860774725298,2403.20780465838,0.0,1.0
1998-09-14,10.94,10.94,10.25,10.25,1100,2.27612443226797,2.27612443226797,2.13256630994028,2.13256630994028,5287.05717024843,0.0,1.0
1998-09-15,10.63,10.63,10.25,10.25,800,2.21162730484538,2.21162730484538,2.13256630994028,2.13256630994028,3845.13248745341,0.0,1.0
1998-09-16,10.63,11.0,10.63,11.0,4300,2.21162730484538,2.28860774725298,2.21162730484538,2.28860774725298,20667.5871200621,0.0,1.0
1998-09-17,10.63,10.63,10.63,10.63,0,2.21162730484538,2.21162730484538,2.21162730484538,2.21162730484538,0,0.0,1.0
1998-09-18,10.63,10.63,10.63,10.63,0,2.21162730484538,2.21162730484538,2.21162730484538,2.21162730484538,0,0.0,1.0
1998-09-21,11.0,11.0,11.0,11.0,300,2.28860774725298,2.28860774725298,2.28860774725298,2.28860774725298,1441.92468279503,0.0,1.0
1998-09-22,10.56,11.0,10.56,11.0,5100,2.19706343736286,2.28860774725298,2.19706343736286,2.28860774725298,24512.7196075155,0.0,1.0
1998-09-23,10.38,10.56,10.25,10.56,21000,2.15961349240782,2.19706343736286,2.13256630994028,2.19706343736286,100934.727795652,0.0,1.0
1998-09-24,10.25,10.25,10.25,10.25,1200,2.13256630994028,2.13256630994028,2.13256630994028,2.13256630994028,5767.69873118011,0.0,1.0
1998-09-25,10.75,10.75,10.0,10.0,11900,2.23659393481542,2.23659393481542,2.08055249750271,2.08055249750271,57196.3457508693,0.0,1.0
1998-09-28,10.25,10.75,10.25,10.75,9600,2.13256630994028,2.23659393481542,2.13256630994028,2.23659393481542,46141.5898494409,0.0,1.0
1998-09-29,10.31,10.44,10.25,10.25,10800,2.15337183491531,2.18052395310532,2.14084008805838,2.14084008805838,51708.6729725799,0.04,1.0
1998-09-30,10.63,10.63,10.0,10.0,5900,2.22020781815225,2.22020781815225,2.08862447615452,2.08862447615452,28248.2565313168,0.0,1.0
1998-10-01,9.813,10.5,9.813,10.5,7800,2.04956719845043,2.19305569996224,2.04956719845043,2.19305569996224,37345.1527024188,0.0,1.0
1998-10-02,10.5,10.5,10.0,10.0,7500,2.19305569996224,2.19305569996224,2.08862447615452,2.08862447615452,35908.8006754028,0.0,1.0
1998-10-05,10.38,10.38,9.75,9.75,26200,2.16799220624839,2.16799220624839,2.03640886425065,2.03640886425065,125441.410359407,0.0,1.0
1998-10-06,10.0,10.25,10.0,10.25,12300,2.08862447615452,2.14084008805838,2.08862447615452,2.14084008805838,58890.4331076604,0.0,1.0
1998-10-07,10.5,10.5,9.75,9.75,24900,2.19305569996224,2.19305569996224,2.03640886425065,2.03640886425065,119217.218242337,0.0,1.0
1998-10-08,9.875,9.938,9.813,9.938,3700,2.06251667020259,2.07567500440236,2.04956719845043,2.07567500440236,17715.0083331986,0.0,1.0
1998-10-09,9.75,9.875,9.688,9.875,8800,2.03640886425065,2.06251667020259,2.0234593924985,2.06251667020259,42132.9927924726,0.0,1.0
1998-10-12,9.75,9.75,9.75,9.75,0,2.03640886425065,2.03640886425065,2.03640886425065,2.03640886425065,0,0.0,1.0
1998-10-13,10.13,10.25,9.813,9.813,15700,2.11577659434453,2.14084008805838,2.04956719845043,2.04956719845043,75169.0894138429,0.0,1.0
1998-10-14,10.25,10.25,10.0,10.0,2400,2.14084008805838,2.14084008805838,2.08862447615452,2.08862447615452,11490.8162161289,0.0,1.0
1998-10-15,10.0,10.0,10.0,10.0,1000,2.08862447615452,2.08862447615452,2.08862447615452,2.08862447615452,4787.84009005369,0.0,1.0
1998-10-16,10.06,10.13,10.06,10.06,4000,2.10115622301144,2.11577659434453,2.10115622301144,2.10115622301144,19151.3603602148,0.0,1.0
1998-10-19,10.63,10.63,10.13,10.13,8400,2.22020781815225,2.22020781815225,2.11577659434453,2.11577659434453,40217.8567564511,0.0,1.0
1998-10-20,10.47,10.56,10.31,10.41,3600,2.18678982653378,2.20558744681917,2.15337183491531,2.17425807967685,17236.2243241933,0.0,1.0
1998-10-21,10.25,10.25,10.25,10.25,2000,2.14084008805838,2.14084008805838,2.14084008805838,2.14084008805838,9575.6801801074,0.0,1.0
1998-10-22,10.53,10.56,10.5,10.5,12500,2.19932157339071,2.20558744681917,2.19305569996224,2.19305569996224,59848.0011256711,0.0,1.0
1998-10-23,10.38,10.38,10.38,10.38,100,2.16799220624839,2.16799220624839,2.16799220624839,2.16799220624839,478.78400900537,0.0,1.0
1998-10-26,10.56,10.69,10.5,10.5,6100,2.20558744681917,2.23273956500918,2.19305569996224,2.19305569996224,29205.8245493276,0.0,1.0
1998-10-27,10.75,10.75,10.63,10.63,5500,2.24527131186611,2.24527131186611,2.22020781815225,2.22020781815225,26333.1204952953,0.0,1.0
1998-10-28,10.5,10.5,10.5,10.5,1000,2.19305569996224,2.19305569996224,2.19305569996224,2.19305569996224,4787.8400900537,0.0,1.0
1998-10-29,10.63,10.75,10.5,10.75,38300,2.22020781815225,2.24527131186611,2.19305569996224,2.24527131186611,183374.275449057,0.0,1.0
1998-10-30,10.5,10.75,10.25,10.63,20400,2.19305569996224,2.24527131186611,2.14084008805838,2.22020781815225,97671.9378370956,0.0,1.0
1998-11-02,10.69,10.75,10.69,10.75,13100,2.23273956500918,2.24527131186611,2.23273956500918,2.24527131186611,62720.7051797034,0.0,1.0
1998-11-03,10.38,10.75,10.38,10.75,1500,2.16799220624839,2.24527131186611,2.16799220624839,2.24527131186611,7181.76013508054,0.0,1.0
1998-11-04,10.88,10.88,10.13,10.13,2300,2.27242343005611,2.27242343005611,2.11577659434453,2.11577659434453,11012.0322071235,0.0,1.0
1998-11-05,10.88,10.88,10.5,10.88,2500,2.27242343005611,2.27242343005611,2.19305569996224,2.27242343005611,11969.6002251343,0.0,1.0
1998-11-06,10.94,10.94,10.13,10.13,1900,2.28495517691304,2.28495517691304,2.11577659434453,2.11577659434453,9096.89617110203,0.0,1.0
1998-11-09,11.0,11.0,10.75,10.75,25800,2.29748692376997,2.29748692376997,2.24527131186611,2.24527131186611,123526.274323385,0.0,1.0
1998-11-10,11.0,11.0,11.0,11.0,600,2.29748692376997,2.29748692376997,2.29748692376997,2.29748692376997,2872.70405403222,0.0,1.0
1998-11-11,10.81,10.88,10.75,10.75,23800,2.25780305872303,2.27242343005611,2.24527131186611,2.24527131186611,113950.594143278,0.0,1.0
1998-11-12,10.88,10.94,10.63,10.63,36600,2.27242343005611,2.28495517691304,2.22020781815225,2.22020781815225,175234.947295966,0.0,1.0
1998-11-13,10.88,10.94,10.88,10.94,15100,2.27242343005611,2.28495517691304,2.27242343005611,2.28495517691304,72296.385359811,0.0,1.0
1998-11-16,11.0,11.31,11.0,11.31,24400,2.29748692376997,2.36223428253076,2.29748692376997,2.36223428253076,116823.29819731,0.0,1.0
1998-11-17,11.25,11.25,11.0,11.06,7100,2.34970253567383,2.34970253567383,2.29748692376997,2.3100186706269,33993.6646393813,0.0,1.0
1998-11-18,11.13,11.25,11.13,11.25,2500,2.32463904195998,2.34970253567383,2.32463904195998,2.34970253567383,11969.6002251342,0.0,1.0
1998-11-19,11.25,11.5,11.25,11.25,27200,2.34970253567383,2.40191814757769,2.34970253567383,2.34970253567383,130229.250449461,0.0,1.0
1998-11-20,11.5,11.5,11.13,11.13,1100,2.40191814757769,2.40191814757769,2.32463904195998,2.32463904195998,5266.62409905908,0.0,1.0
1998-11-23,11.31,11.5,11.25,11.5,8900,2.36223428253076,2.40191814757769,2.34970253567383,2.40191814757769,42611.7768014779,0.0,1.0
1998-11-24,11.19,11.25,11.13,11.19,3400,2.3371707888169,2.34970253567383,2.32463904195998,2.3371707888169,16278.6563061826,0.0,1.0
1998-11-25,11.31,11.31,11.12,11.12,34900,2.36223428253076,2.36223428253076,2.32255041748382,2.32255041748382,167095.619142874,0.0,1.0
1998-11-27,11.0,11.0,11.0,11.0,10000,2.29748692376997,2.29748692376997,2.29748692376997,2.29748692376997,47878.400900537,0.0,1.0
1998-11-30,11.13,11.31,11.13,11.13,2600,2.32463904195998,2.36223428253076,2.32463904195998,2.32463904195998,12448.3842341396,0.0,1.0
1998-12-01,11.19,11.25,11.0,11.0,7300,2.3371707888169,2.34970253567383,2.29748692376997,2.29748692376997,34951.2326573921,0.0,1.0
1998-12-02,11.13,11.13,11.0,11.0,16000,2.32463904195998,2.32463904195998,2.29748692376997,2.29748692376997,76605.4414408591,0.0,1.0
1998-12-03,11.25,11.5,11.0,11.0,8400,2.34970253567383,2.40191814757769,2.29748692376997,2.29748692376997,40217.8567564511,0.0,1.0
1998-12-04,11.31,11.44,11.0,11.0,7900,2.36223428253076,2.38938640072077,2.29748692376997,2.29748692376997,37823.9367114242,0.0,1.0
1998-12-07,11.5,11.5,11.0,11.25,19600,2.40191814757769,2.40191814757769,2.29748692376997,2.34970253567383,93841.6657650526,0.0,1.0
1998-12-08,11.25,11.25,11.06,11.06,1100,2.34970253567383,2.34970253567383,2.3100186706269,2.3100186706269,5266.62409905907,0.0,1.0
1998-12-09,11.5,11.5,11.31,11.31,4100,2.40191814757769,2.40191814757769,2.36223428253076,2.36223428253076,19630.1443692202,0.0,1.0
1998-12-10,11.5,11.5,11.0,11.31,30600,2.40191814757769,2.40191814757769,2.29748692376997,2.36223428253076,146507.906755643,0.0,1.0
1998-12-11,11.33,11.63,11.0,11.0,19200,2.36641153148307,2.4290702657677,2.29748692376997,2.29748692376997,91926.5297290309,0.0,1.0
1998-12-14,11.31,11.31,11.06,11.06,7400,2.36223428253076,2.36223428253076,2.3100186706269,2.3100186706269,35430.0166663973,0.0,1.0
1998-12-15,11.31,11.56,11.31,11.5,13500,2.36223428253076,2.41444989443462,2.36223428253076,2.40191814757769,64635.8412157249,0.0,1.0
1998-12-16,11.31,11.31,11.31,11.31,5300,2.36223428253076,2.36223428253076,2.36223428253076,2.36223428253076,25375.5524772846,0.0,1.0
1998-12-17,11.0,11.31,11.0,11.31,500,2.29748692376997,2.36223428253076,2.29748692376997,2.36223428253076,2393.92004502685,0.0,1.0
1998-12-18,11.5,11.5,11.25,11.25,2600,2.40191814757769,2.40191814757769,2.34970253567383,2.34970253567383,12448.3842341396,0.0,1.0
1998-12-21,11.5,11.75,11.13,11.75,6500,2.40191814757769,2.45413375948156,2.32463904195998,2.45413375948156,31120.9605853491,0.0,1.0
1998-12-22,11.47,11.5,11.13,11.13,9900,2.39565227414923,2.40191814757769,2.32463904195998,2.32463904195998,47399.6168915316,0.0,1.0
1998-12-23,11.44,11.5,11.38,11.38,15800,2.38938640072077,2.40191814757769,2.37685465386384,2.37685465386384,75647.8734228483,0.0,1.0
1998-12-24,11.5,11.5,11.44,11.44,10100,2.40191814757769,2.40191814757769,2.38938640072077,2.38938640072077,48357.1849095424,0.0,1.0
1998-12-28,11.44,11.63,11.44,11.63,7900,2.38938640072077,2.4290702657677,2.38938640072077,2.4290702657677,37823.9367114242,0.0,1.0
1998-12-29,11.44,11.63,11.44,11.63,400,2.38938640072077,2.4290702657677,2.38938640072077,2.4290702657677,1915.13603602148,0.0,1.0
1998-12-30,11.56,11.63,11.38,11.38,46600,2.42489301681539,2.43957662504871,2.38713516707259,2.38713516707259,222152.481063874,0.05,1.0
1998-12-31,11.56,11.75,11.5,11.75,6700,2.42489301681539,2.46474852487724,2.41230706690113,2.46474852487724,31940.3781787114,0.0,1.0
1999-01-04,11.44,11.44,11.25,11.38,1700,2.39972111698686,2.39972111698686,2.35986560892502,2.38713516707259,8104.27506027005,0.0,1.0
1999-01-05,11.41,11.5,11.38,11.44,12300,2.39342814202973,2.41230706690113,2.38713516707259,2.39972111698686,58636.8136713656,0.0,1.0
1999-01-06,11.25,11.38,11.06,11.38,33600,2.35986560892502,2.38713516707259,2.32001010086317,2.38713516707259,160178.612955925,0.0,1.0
1999-01-07,11.31,11.5,11.31,11.5,7000,2.37245155883928,2.41230706690113,2.37245155883928,2.41230706690113,33370.5443658179,0.0,1.0
1999-01-08,11.5,11.5,11.0,11.0,35200,2.41230706690113,2.41230706690113,2.3074241509489,2.3074241509489,167806.165953827,0.0,1.0
1999-01-11,11.38,11.5,11.13,11.5,10600,2.38713516707259,2.41230706690113,2.33469370909648,2.41230706690113,50532.5386110957,0.0,1.0
1999-01-12,11.5,11.63,11.13,11.13,13900,2.41230706690113,2.43957662504871,2.33469370909648,2.33469370909648,66264.3666692668,0.0,1.0
1999-01-13,11.5,11.75,11.25,11.25,7900,2.41230706690113,2.46474852487724,2.35986560892502,2.35986560892502,37661.0429271372,0.0,1.0
1999-01-14,11.63,11.63,11.5,11.5,2400,2.43957662504871,2.43957662504871,2.41230706690113,2.41230706690113,11441.3294968518,0.0,1.0
1999-01-15,12.0,12.0,11.5,11.75,52000,2.51718998285335,2.51718998285335,2.41230706690113,2.46474852487724,247895.47243179,0.0,1.0
1999-01-19,12.13,12.38,11.88,12.0,63800,2.54445954100093,2.59690099897704,2.49201808302482,2.51718998285335,304148.675791311,0.0,1.0
1999-01-20,11.75,12.13,11.75,12.13,6700,2.46474852487724,2.54445954100093,2.46474852487724,2.54445954100093,31940.3781787114,0.0,1.0
1999-01-21,12.0,12.0,11.88,12.0,5600,2.51718998285335,2.51718998285335,2.49201808302482,2.51718998285335,26696.4354926543,0.0,1.0
1999-01-22,12.0,12.0,12.0,12.0,0,2.51718998285335,2.51718998285335,2.51718998285335,2.51718998285335,0,0.0,1.0
1999-01-25,12.25,12.25,11.94,11.94,36000,2.56963144082946,2.56963144082946,2.50460403293908,2.50460403293908,171619.942452778,0.0,1.0
1999-01-26,12.25,12.25,12.13,12.25,12300,2.56963144082946,2.56963144082946,2.54445954100093,2.56963144082946,58636.8136713657,0.0,1.0
1999-01-27,12.13,12.25,12.13,12.25,16400,2.54445954100093,2.56963144082946,2.54445954100093,2.56963144082946,78182.4182284875,0.0,1.0
1999-01-28,12.13,12.19,12.13,12.19,2400,2.54445954100093,2.55704549091519,2.54445954100093,2.55704549091519,11441.3294968518,0.0,1.0
1999-01-29,12.19,12.25,12.13,12.25,17500,2.55704549091519,2.56963144082946,2.54445954100093,2.56963144082946,83426.3609145448,0.0,1.0
1999-02-01,12.13,12.25,12.0,12.19,13400,2.54445954100093,2.56963144082946,2.51718998285335,2.55704549091519,63880.7563574227,0.0,1.0
1999-02-02,12.25,12.25,12.13,12.13,3300,2.56963144082946,2.56963144082946,2.54445954100093,2.54445954100093,15731.8280581713,0.0,1.0
1999-02-03,12.5,12.5,12.25,12.25,15400,2.62207289880557,2.62207289880557,2.56963144082946,2.56963144082946,73415.1976047994,0.0,1.0
1999-02-04,12.25,12.5,12.19,12.5,23300,2.56963144082946,2.62207289880557,2.55704549091519,2.62207289880557,111076.240531937,0.0,1.0
1999-02-05,12.19,12.19,12.13,12.13,1100,2.55704549091519,2.55704549091519,2.54445954100093,2.54445954100093,5243.9426860571,0.0,1.0
1999-02-08,12.25,12.5,12.13,12.5,4200,2.56963144082946,2.62207289880557,2.54445954100093,2.62207289880557,20022.3266194907,0.0,1.0
1999-02-09,12.25,12.38,12.13,12.38,28000,2.56963144082946,2.59690099897704,2.54445954100093,2.59690099897704,133482.177463272,0.0,1.0
1999-02-10,12.25,12.38,12.13,12.13,17400,2.56963144082946,2.59690099897704,2.54445954100093,2.54445954100093,82949.6388521759,0.0,1.0
1999-02-11,12.19,12.38,12.19,12.19,27400,2.55704549091519,2.59690099897704,2.55704549091519,2.55704549091519,130621.845089059,0.0,1.0
1999-02-12,12.25,12.25,12.13,12.13,10100,2.56963144082946,2.56963144082946,2.54445954100093,2.54445954100093,48148.9282992515,0.0,1.0
1999-02-16,12.25,12.5,12.13,12.13,6000,2.56963144082946,2.62207289880557,2.54445954100093,2.54445954100093,28603.3237421296,0.0,1.0
1999-02-17,12.5,12.5,12.19,12.19,9400,2.62207289880557,2.62207289880557,2.55704549091519,2.55704549091519,44811.8738626697,0.0,1.0
1999-02-18,12.25,12.75,12.25,12.5,32000,2.56963144082946,2.67451435678168,2.56963144082946,2.62207289880557,152551.059958025,0.0,1.0
1999-02-19,12.31,12.31,12.19,12.25,10900,2.58221739074373,2.58221739074373,2.55704549091519,2.56963144082946,51962.7047982021,0.0,1.0
1999-02-22,12.5,12.75,12.13,12.19,41900,2.62207289880557,2.67451435678168,2.54445954100093,2.55704549091519,199746.544132539,0.0,1.0
1999-02-23,12.25,12.5,12.25,12.25,10700,2.56963144082946,2.62207289880557,2.56963144082946,2.56963144082946,51009.2606734645,0.0,1.0
1999-02-24,12.25,12.38,12.13,12.38,27400,2.56963144082946,2.59690099897704,2.54445954100093,2.59690099897704,130621.845089059,0.0,1.0
1999-02-25,12.38,12.38,12.13,12.13,17800,2.59690099897704,2.59690099897704,2.54445954100093,2.54445954100093,84856.5271016511,0.0,1.0
1999-02-26,12.31,12.31,12.25,12.25,6200,2.58221739074373,2.58221739074373,2.56963144082946,2.56963144082946,29556.7678668672,0.0,1.0
1999-03-01,12.5,12.5,12.13,12.38,5500,2.62207289880557,2.62207289880557,2.54445954100093,2.59690099897704,26219.7134302855,0.0,1.0
1999-03-02,12.31,12.31,12.25,12.25,3700,2.58221739074373,2.58221739074373,2.56963144082946,2.56963144082946,17638.7163076466,0.0,1.0
1999-03-03,12.25,12.38,12.25,12.25,44600,2.56963144082946,2.59690099897704,2.56963144082946,2.56963144082946,212618.039816497,0.0,1.0
1999-03-04,12.25,12.25,12.13,12.25,28000,2.56963144082946,2.56963144082946,2.54445954100093,2.56963144082946,133482.177463272,0.0,1.0
1999-03-05,12.5,12.5,12.13,12.13,5000,2.62207289880557,2.62207289880557,2.54445954100093,2.54445954100093,23836.1031184414,0.0,1.0
1999-03-08,12.63,12.63,12.31,12.5,44600,2.64934245695315,2.64934245695315,2.58221739074373,2.62207289880557,212618.039816497,0.0,1.0
1999-03-09,12.25,12.38,12.25,12.38,600,2.56963144082946,2.59690099897704,2.56963144082946,2.59690099897704,2860.33237421296,0.0,1.0
1999-03-10,12.13,12.25,12.13,12.25,13600,2.54445954100093,2.56963144082946,2.54445954100093,2.56963144082946,64834.2004821603,0.0,1.0
1999-03-11,12.19,12.38,12.13,12.13,5200,2.55704549091519,2.59690099897704,2.54445954100093,2.54445954100093,24789.547243179,0.0,1.0
1999-03-12,12.19,12.38,12.13,12.13,18800,2.55704549091519,2.59690099897704,2.54445954100093,2.54445954100093,89623.7477253395,0.0,1.0
1999-03-15,12.13,12.25,12.13,12.13,5800,2.54445954100093,2.56963144082946,2.54445954100093,2.54445954100093,27649.8796173919,0.0,1.0
1999-03-16,12.13,12.25,12.13,12.13,7400,2.54445954100093,2.56963144082946,2.54445954100093,2.54445954100093,35277.4326152931,0.0,1.0
1999-03-17,12.25,12.25,12.13,12.13,16900,2.56963144082946,2.56963144082946,2.54445954100093,2.54445954100093,80566.0285403317,0.0,1.0
1999-03-18,12.31,12.44,12.13,12.38,7700,2.58221739074373,2.60948694889131,2.54445954100093,2.59690099897704,36707.5988023996,0.0,1.0
1999-03-19,12.25,12.25,12.0,12.13,12400,2.56963144082946,2.56963144082946,2.51718998285335,2.54445954100093,59113.5357337345,0.0,1.0
1999-03-22,12.0,12.38,12.0,12.0,4900,2.51718998285335,2.59690099897704,2.51718998285335,2.51718998285335,23359.3810560725,0.0,1.0
1999-03-23,12.13,12.13,12.13,12.13,1500,2.54445954100093,2.54445954100093,2.54445954100093,2.54445954100093,7150.83093553239,0.0,1.0
1999-03-24,12.0,12.0,12.0,12.0,6900,2.51718998285335,2.51718998285335,2.51718998285335,2.51718998285335,32893.822303449,0.0,1.0
1999-03-25,12.0,12.0,11.88,11.88,10300,2.51718998285335,2.51718998285335,2.49201808302482,2.49201808302482,49102.3724239891,0.0,1.0
1999-03-26,12.0,12.13,12.0,12.13,1400,2.51718998285335,2.54445954100093,2.51718998285335,2.54445954100093,6674.10887316357,0.0,1.0
1999-03-29,12.0,12.0,12.0,12.0,6100,2.51718998285335,2.51718998285335,2.51718998285335,2.51718998285335,29080.0458044984,0.0,1.0
1999-03-30,11.97,12.0,11.88,12.0,11000,2.52138529949144,2.52770456089367,2.50242751528474,2.52770456089367,52221.2928054104,0.05,1.0
1999-03-31,12.13,12.25,12.0,12.0,26700,2.55508802697002,2.58036507257896,2.52770456089367,2.52770456089367,126755.319809496,0.0,1.0
1999-04-01,12.19,12.25,12.06,12.13,101200,2.56772654977449,2.58036507257896,2.54034308369814,2.55508802697002,480435.893809776,0.0,1.0
1999-04-05,12.0,12.25,12.0,12.13,10600,2.52770456089367,2.58036507257896,2.52770456089367,2.55508802697002,50322.3367033956,0.0,1.0
1999-04-06,12.13,12.25,12.0,12.25,61500,2.55508802697002,2.58036507257896,2.52770456089367,2.58036507257896,291964.500684795,0.0,1.0
1999-04-07,12.25,12.44,12.06,12.44,5500,2.58036507257896,2.62038706145977,2.54034308369814,2.62038706145977,26110.6464027052,0.0,1.0
1999-04-08,12.16,12.16,12.06,12.06,800,2.56140728837226,2.56140728837226,2.54034308369814,2.54034308369814,3797.91220402985,0.0,1.0
1999-04-09,12.06,12.25,12.0,12.0,38100,2.54034308369814,2.58036507257896,2.52770456089367,2.52770456089367,180875.568716922,0.0,1.0
1999-04-12,11.94,12.25,11.94,12.25,2000,2.5150660380892,2.58036507257896,2.5150660380892,2.58036507257896,9494.78051007465,0.0,1.0
1999-04-13,12.06,12.25,12.0,12.25,9200,2.54034308369814,2.58036507257896,2.52770456089367,2.58036507257896,43675.9903463433,0.0,1.0
1999-04-14,12.06,12.06,12.06,12.06,3100,2.54034308369814,2.54034308369814,2.54034308369814,2.54034308369814,14716.9097906157,0.0,1.0
1999-04-15,12.06,12.06,12.06,12.06,1200,2.54034308369814,2.54034308369814,2.54034308369814,2.54034308369814,5696.86830604478,0.0,1.0
1999-04-16,12.19,12.44,12.0,12.0,48100,2.56772654977449,2.62038706145977,2.52770456089367,2.52770456089367,228349.471267295,0.0,1.0
1999-04-19,12.31,12.44,12.19,12.19,28800,2.59300359538343,2.62038706145977,2.56772654977449,2.56772654977449,136724.839345074,0.0,1.0
1999-04-20,12.25,12.25,12.19,12.25,10100,2.58036507257896,2.58036507257896,2.56772654977449,2.58036507257896,47948.6415758768,0.0,1.0
1999-04-21,12.38,12.38,12.38,12.38,6000,2.60774853865531,2.60774853865531,2.60774853865531,2.60774853865531,28484.3415302238,0.0,1.0
1999-04-22,12.38,12.38,12.13,12.38,9100,2.60774853865531,2.60774853865531,2.55508802697002,2.60774853865531,43201.2513208395,0.0,1.0
1999-04-23,12.0,12.38,12.0,12.38,1200,2.52770456089367,2.60774853865531,2.52770456089367,2.60774853865531,5696.86830604479,0.0,1.0
1999-04-26,12.25,12.25,12.25,12.25,200,2.58036507257896,2.58036507257896,2.58036507257896,2.58036507257896,949.478051007462,0.0,1.0
1999-04-27,12.25,12.25,12.13,12.25,1900,2.58036507257896,2.58036507257896,2.55508802697002,2.58036507257896,9020.04148457089,0.0,1.0
1999-04-28,12.5,12.5,12.31,12.38,9800,2.63302558426424,2.63302558426424,2.59300359538343,2.60774853865531,46524.4244993657,0.0,1.0
1999-04-29,12.31,12.63,12.31,12.5,28700,2.59300359538343,2.66040905034059,2.59300359538343,2.63302558426424,136250.100319571,0.0,1.0
1999-04-30,12.38,12.5,12.25,12.38,32400,2.60774853865531,2.63302558426424,2.58036507257896,2.60774853865531,153815.444263209,0.0,1.0
1999-05-03,12.25,12.5,12.25,12.38,103800,2.58036507257896,2.63302558426424,2.58036507257896,2.60774853865531,492779.108472873,0.0,1.0
1999-05-04,12.63,12.75,12.38,12.38,21500,2.66040905034059,2.68568609594953,2.60774853865531,2.60774853865531,102068.890483302,0.0,1.0
1999-05-05,12.69,12.69,12.5,12.63,2400,2.67304757314506,2.67304757314506,2.63302558426424,2.66040905034059,11393.7366120896,0.0,1.0
1999-05-06,12.56,12.69,12.5,12.63,12200,2.64566410706871,2.67304757314506,2.63302558426424,2.66040905034059,57918.1611114553,0.0,1.0
1999-05-07,13.0,13.0,12.69,12.75,17600,2.73834660763481,2.73834660763481,2.67304757314506,2.68568609594953,83554.0684886568,0.0,1.0
1999-05-10,13.63,14.5,13.0,13.0,65900,2.87105109708173,3.05430967774652,2.73834660763481,2.73834660763481,312853.017806959,0.0,1.0
1999-05-11,13.13,13.63,13.13,13.63,9200,2.76573007371116,2.87105109708173,2.76573007371116,2.87105109708173,43675.9903463433,0.0,1.0
1999-05-12,13.25,13.38,13.13,13.38,2400,2.7910071193201,2.81839058539645,2.76573007371116,2.81839058539645,11393.7366120895,0.0,1.0
1999-05-13,13.25,13.25,13.25,13.25,3200,2.7910071193201,2.7910071193201,2.7910071193201,2.7910071193201,15191.6488161194,0.0,1.0
1999-05-14,13.16,13.38,13.13,13.13,38900,2.7720493351134,2.81839058539645,2.76573007371116,2.76573007371116,184673.480920951,0.0,1.0
1999-05-17,12.88,13.13,12.88,13.13,15900,2.71306956202588,2.76573007371116,2.71306956202588,2.76573007371116,75483.5050550932,0.0,1.0
1999-05-18,13.09,13.13,12.88,12.88,4700,2.75730439184152,2.76573007371116,2.71306956202588,2.71306956202588,22312.7341986753,0.0,1.0
1999-05-19,12.94,13.06,12.94,13.06,7100,2.72570808483034,2.75098513043928,2.72570808483034,2.75098513043928,33706.470810765,0.0,1.0
1999-05-20,12.97,13.13,12.94,12.94,9600,2.73202734623258,2.76573007371116,2.72570808483034,2.72570808483034,45574.9464483582,0.0,1.0
1999-05-21,12.88,12.97,12.88,12.94,2800,2.71306956202588,2.73202734623258,2.71306956202588,2.72570808483034,13292.6927141045,0.0,1.0
1999-05-24,13.0,13.06,12.81,12.81,13500,2.73834660763481,2.75098513043928,2.698324618754,2.698324618754,64089.7684430038,0.0,1.0
1999-05-25,12.81,12.81,12.81,12.81,500,2.698324618754,2.698324618754,2.698324618754,2.698324618754,2373.69512751865,0.0,1.0
1999-05-26,12.91,13.03,12.91,13.0,9400,2.71938882342811,2.74466586903705,2.71938882342811,2.73834660763481,44625.4683973508,0.0,1.0
1999-05-27,12.92,12.94,12.81,12.94,8700,2.72149524389552,2.72570808483034,2.698324618754,2.72570808483034,41302.2952188247,0.0,1.0
1999-05-28,12.88,12.94,12.88,12.88,7500,2.71306956202588,2.72570808483034,2.71306956202588,2.71306956202588,35605.4269127798,0.0,1.0
1999-06-01,12.88,12.88,12.88,12.88,1700,2.71306956202588,2.71306956202588,2.71306956202588,2.71306956202588,8070.56343356342,0.0,1.0
1999-06-02,13.0,13.0,12.88,12.88,2600,2.73834660763481,2.73834660763481,2.71306956202588,2.71306956202588,12343.214663097,0.0,1.0
1999-06-03,12.94,12.94,12.88,12.88,200,2.72570808483034,2.72570808483034,2.71306956202588,2.71306956202588,949.478051007464,0.0,1.0
1999-06-04,13.0,13.0,12.88,12.88,8800,2.73834660763481,2.73834660763481,2.71306956202588,2.71306956202588,41777.0342443284,0.0,1.0
1999-06-07,12.91,12.94,12.88,12.94,2500,2.71938882342811,2.72570808483034,2.71306956202588,2.72570808483034,11868.4756375933,0.0,1.0
1999-06-08,12.75,12.88,12.75,12.88,15200,2.68568609594953,2.71306956202588,2.68568609594953,2.71306956202588,72160.3318765671,0.0,1.0
1999-06-09,12.88,13.0,12.88,13.0,21100,2.71306956202588,2.73834660763481,2.71306956202588,2.73834660763481,100169.934381287,0.0,1.0
1999-06-10,12.88,13.0,12.88,12.94,15800,2.71306956202588,2.73834660763481,2.71306956202588,2.72570808483034,75008.7660295895,0.0,1.0
1999-06-11,12.75,12.88,12.75,12.75,18000,2.68568609594953,2.71306956202588,2.68568609594953,2.68568609594953,85453.0245906716,0.0,1.0
1999-06-14,12.75,12.75,12.75,12.75,0,2.68568609594953,2.68568609594953,2.68568609594953,2.68568609594953,0,0.0,1.0
1999-06-15,12.81,12.88,12.75,12.75,4500,2.698324618754,2.71306956202588,2.68568609594953,2.68568609594953,21363.2561476679,0.0,1.0
1999-06-16,12.75,12.88,12.75,12.75,48100,2.68568609594953,2.71306956202588,2.68568609594953,2.68568609594953,228349.471267295,0.0,1.0
1999-06-17,12.81,12.81,12.81,12.81,200,2.698324618754,2.698324618754,2.698324618754,2.698324618754,949.478051007462,0.0,1.0
1999-06-18,12.69,12.81,12.63,12.75,20500,2.67304757314506,2.698324618754,2.66040905034059,2.68568609594953,97321.5002282649,0.0,1.0
1999-06-21,12.63,13.0,12.63,13.0,14800,2.66040905034059,2.73834660763481,2.66040905034059,2.73834660763481,70261.3757745523,0.0,1.0
1999-06-22,12.75,12.75,12.69,12.69,5600,2.68568609594953,2.68568609594953,2.67304757314506,2.67304757314506,26585.3854282089,0.0,1.0
1999-06-23,12.69,12.69,12.63,12.63,900,2.67304757314506,2.67304757314506,2.66040905034059,2.66040905034059,4272.65122953358,0.0,1.0
1999-06-24,12.69,12.88,12.69,12.75,1300,2.67304757314506,2.71306956202588,2.67304757314506,2.68568609594953,6171.60733154851,0.0,1.0
1999-06-25,12.69,12.78,12.69,12.78,10300,2.67304757314506,2.69200535735176,2.67304757314506,2.69200535735176,48898.1196268843,0.0,1.0
1999-06-28,12.94,13.0,12.69,12.69,10200,2.72570808483034,2.73834660763481,2.67304757314506,2.67304757314506,48423.3806013807,0.0,1.0
1999-06-29,12.75,12.78,12.75,12.75,3500,2.69621819828658,2.70256224110608,2.69621819828658,2.69621819828658,16550.9601664875,0.05,1.0
1999-06-30,12.75,12.75,12.75,12.75,600,2.69621819828658,2.69621819828658,2.69621819828658,2.69621819828658,2837.30745711215,0.0,1.0
1999-07-01,12.63,12.75,12.63,12.75,1000,2.67084202700859,2.69621819828658,2.67084202700859,2.69621819828658,4728.84576185358,0.0,1.0
1999-07-02,12.88,12.88,12.63,12.63,300,2.72370905050441,2.72370905050441,2.67084202700859,2.67084202700859,1418.65372855607,0.0,1.0
1999-07-06,12.75,12.75,12.63,12.63,600,2.69621819828658,2.69621819828658,2.67084202700859,2.67084202700859,2837.30745711215,0.0,1.0
1999-07-07,12.63,12.75,12.63,12.63,1200,2.67084202700859,2.69621819828658,2.67084202700859,2.67084202700859,5674.6149142243,0.0,1.0
1999-07-08,11.63,12.75,11.63,12.75,22600,2.45937393302533,2.69621819828658,2.45937393302533,2.69621819828658,106871.914217891,0.0,1.0
1999-07-09,11.75,12.13,11.62,12.0,44100,2.48475010430332,2.56510798001696,2.4572592520855,2.53761712779914,208542.098097743,0.0,1.0
1999-07-12,11.13,11.63,11.0,11.63,39100,2.3536398860337,2.45937393302533,2.32614903381588,2.45937393302533,184897.869288475,0.0,1.0
1999-07-13,11.38,11.5,11.13,11.13,24100,2.40650690952952,2.43188308080751,2.3536398860337,2.3536398860337,113965.182860671,0.0,1.0
1999-07-14,11.69,11.69,11.25,11.25,10700,2.47206201866433,2.47206201866433,2.37901605731169,2.37901605731169,50598.6496518332,0.0,1.0
1999-07-15,11.69,11.88,11.63,11.63,3500,2.47206201866433,2.51224095652115,2.45937393302533,2.45937393302533,16550.9601664875,0.0,1.0
1999-07-16,11.31,11.69,11.31,11.38,11200,2.39170414295069,2.47206201866433,2.39170414295069,2.40650690952952,52963.07253276,0.0,1.0
1999-07-19,11.63,11.72,11.63,11.72,15300,2.45937393302533,2.47840606148383,2.45937393302533,2.47840606148383,72351.3401563598,0.0,1.0
1999-07-20,11.25,11.31,11.25,11.31,11700,2.37901605731169,2.39170414295069,2.37901605731169,2.39170414295069,55327.4954136869,0.0,1.0
1999-07-21,11.75,11.75,11.13,11.69,9100,2.48475010430332,2.48475010430332,2.3536398860337,2.47206201866433,43032.4964328676,0.0,1.0
1999-07-22,11.75,11.75,11.38,11.38,700,2.48475010430332,2.48475010430332,2.40650690952952,2.40650690952952,3310.19203329751,0.0,1.0
1999-07-23,11.5,11.75,11.38,11.38,4600,2.43188308080751,2.48475010430332,2.40650690952952,2.40650690952952,21752.6905045264,0.0,1.0
1999-07-26,11.38,11.38,11.38,11.38,100,2.40650690952952,2.40650690952952,2.40650690952952,2.40650690952952,472.884576185357,0.0,1.0
1999-07-27,11.38,11.38,11.13,11.38,11500,2.40650690952952,2.40650690952952,2.3536398860337,2.40650690952952,54381.726261316,0.0,1.0
1999-07-28,11.25,11.5,11.13,11.13,2400,2.37901605731169,2.43188308080751,2.3536398860337,2.3536398860337,11349.2298284486,0.0,1.0
1999-07-29,11.25,11.5,11.25,11.31,21500,2.37901605731169,2.43188308080751,2.37901605731169,2.39170414295069,101670.183879852,0.0,1.0
1999-07-30,11.38,11.38,11.38,11.38,200,2.40650690952952,2.40650690952952,2.40650690952952,2.40650690952952,945.769152370714,0.0,1.0
1999-08-02,11.36,11.36,11.25,11.25,12600,2.40227754764985,2.40227754764985,2.37901605731169,2.37901605731169,59583.4565993551,0.0,1.0
1999-08-03,11.38,11.5,11.25,11.25,14100,2.40650690952952,2.43188308080751,2.37901605731169,2.37901605731169,66676.7252421353,0.0,1.0
1999-08-04,11.25,11.38,11.13,11.25,27600,2.37901605731169,2.40650690952952,2.3536398860337,2.37901605731169,130516.143027159,0.0,1.0
1999-08-05,11.31,11.38,11.31,11.38,7600,2.39170414295069,2.40650690952952,2.39170414295069,2.40650690952952,35939.2277900872,0.0,1.0
1999-08-06,11.13,11.38,11.13,11.38,7600,2.3536398860337,2.40650690952952,2.3536398860337,2.40650690952952,35939.2277900872,0.0,1.0
1999-08-09,11.13,11.25,11.13,11.25,18100,2.3536398860337,2.37901605731169,2.3536398860337,2.37901605731169,85592.1082895498,0.0,1.0
1999-08-10,10.75,11.0,10.38,11.0,11000,2.27328201032006,2.32614903381588,2.19503881554626,2.32614903381588,52017.3033803894,0.0,1.0
1999-08-11,11.0,11.0,11.0,11.0,1600,2.32614903381588,2.32614903381588,2.32614903381588,2.32614903381588,7566.15321896571,0.0,1.0
1999-08-12,11.0,11.0,10.63,10.63,11300,2.32614903381588,2.32614903381588,2.24790583904207,2.24790583904207,53435.9571089453,0.0,1.0
1999-08-13,10.81,10.88,10.75,10.75,20500,2.28597009595906,2.30077286253789,2.27328201032006,2.27328201032006,96941.3381179982,0.0,1.0
1999-08-16,10.88,10.88,10.88,10.88,100,2.30077286253789,2.30077286253789,2.30077286253789,2.30077286253789,472.884576185357,0.0,1.0
1999-08-17,10.88,11.0,10.88,10.88,8200,2.30077286253789,2.32614903381588,2.30077286253789,2.30077286253789,38776.5352471993,0.0,1.0
1999-08-18,11.0,11.0,10.94,11.0,12500,2.32614903381588,2.32614903381588,2.31346094817688,2.32614903381588,59110.5720231696,0.0,1.0
1999-08-19,11.0,11.0,11.0,11.0,9300,2.32614903381588,2.32614903381588,2.32614903381588,2.32614903381588,43978.2655852382,0.0,1.0
1999-08-20,11.0,11.06,11.0,11.06,1900,2.32614903381588,2.33883711945487,2.32614903381588,2.33883711945487,8984.80694752178,0.0,1.0
1999-08-23,10.88,11.13,10.75,11.06,36500,2.30077286253789,2.3536398860337,2.27328201032006,2.33883711945487,172602.870307655,0.0,1.0
1999-08-24,10.88,10.88,10.81,10.81,800,2.30077286253789,2.30077286253789,2.28597009595906,2.28597009595906,3783.07660948285,0.0,1.0
1999-08-25,10.81,10.94,10.75,10.81,8300,2.28597009595906,2.31346094817688,2.27328201032006,2.28597009595906,39249.4198233846,0.0,1.0
1999-08-26,10.75,10.94,10.72,10.75,70400,2.27328201032006,2.31346094817688,2.26693796750056,2.27328201032006,332910.741634492,0.0,1.0
1999-08-27,10.81,11.0,10.81,10.81,26100,2.28597009595906,2.32614903381588,2.28597009595906,2.28597009595906,123422.874384378,0.0,1.0
1999-08-30,10.63,10.75,10.63,10.75,3600,2.24790583904207,2.27328201032006,2.24790583904207,2.27328201032006,17023.8447426729,0.0,1.0
1999-08-31,10.44,10.75,10.19,10.5,129700,2.20772690118525,2.27328201032006,2.15485987768943,2.22041498682425,613331.295312409,0.0,1.0
1999-09-01,10.25,10.31,10.13,10.19,10800,2.16754796332843,2.18023604896743,2.14217179205044,2.15485987768943,51071.5342280186,0.0,1.0
1999-09-02,10.19,10.25,9.75,10.13,25200,2.15485987768943,2.16754796332843,2.0618139163368,2.14217179205044,119166.91319871,0.0,1.0
1999-09-03,10.13,10.13,10.0,10.0,13500,2.14217179205044,2.14217179205044,2.11468093983262,2.11468093983262,63839.4177850233,0.0,1.0
1999-09-07,9.938,10.0,9.875,10.0,9000,2.10156991800565,2.11468093983262,2.08824742808471,2.11468093983262,42559.6118566822,0.0,1.0
1999-09-08,8.75,9.906,8.75,9.906,11800,1.85034582235354,2.09480293899819,1.85034582235354,2.09480293899819,55800.3799898721,0.0,1.0
1999-09-09,9.5,9.875,9.219,9.219,35700,2.00894689284098,2.08824742808471,1.94952435843169,1.94952435843169,168819.793698173,0.0,1.0
1999-09-10,9.0,9.719,8.75,9.719,59400,1.90321284584935,2.05525840542332,1.85034582235354,2.05525840542332,280893.438254103,0.0,1.0
1999-09-13,9.25,9.563,9.25,9.563,27200,1.95607986934517,2.02226938276193,1.95607986934517,2.02226938276193,128624.604722417,0.0,1.0
1999-09-14,9.25,9.313,9.0,9.0,20600,1.95607986934517,1.96940235926611,1.90321284584935,1.90321284584935,97414.2226941836,0.0,1.0
1999-09-15,9.063,9.063,9.0,9.0,25500,1.9165353357703,1.9165353357703,1.90321284584935,1.90321284584935,120585.566927266,0.0,1.0
1999-09-16,8.875,9.25,8.75,8.875,13800,1.87677933410145,1.95607986934517,1.85034582235354,1.87677933410145,65258.0715135792,0.0,1.0
1999-09-17,9.375,9.375,8.875,9.375,2200,1.98251338109308,1.98251338109308,1.87677933410145,1.98251338109308,10403.4606760778,0.0,1.0
1999-09-20,8.875,8.875,8.75,8.75,200,1.87677933410145,1.87677933410145,1.85034582235354,1.85034582235354,945.769152370713,0.0,1.0
1999-09-21,9.188,9.188,8.875,8.875,18200,1.94296884751821,1.94296884751821,1.87677933410145,1.87677933410145,86064.992865735,0.0,1.0
1999-09-22,9.063,9.063,8.688,8.688,55100,1.9165353357703,1.9165353357703,1.83723480052658,1.83723480052658,260559.401478132,0.0,1.0
1999-09-23,8.75,8.875,8.75,8.813,15500,1.85034582235354,1.87677933410145,1.85034582235354,1.86366831227448,73297.1093087304,0.0,1.0
1999-09-24,8.938,9.25,8.625,8.625,28300,1.89010182402239,1.95607986934517,1.82391231060563,1.82391231060563,133826.335060456,0.0,1.0
1999-09-27,9.219,9.438,9.219,9.438,3200,1.94952435843169,1.99583587101402,1.94952435843169,1.99583587101402,15132.3064379314,0.0,1.0
1999-09-28,9.22,9.22,9.22,9.22,0,1.94973582652567,1.94973582652567,1.94973582652567,1.94973582652567,0,0.0,1.0
1999-09-29,9.0,9.0,9.0,9.0,3500,1.91378625054852,1.91378625054852,1.91378625054852,1.91378625054852,16459.5183976119,0.05,1.0
1999-09-30,8.75,9.0,8.75,8.938,9200,1.86062552136661,1.91378625054852,1.86062552136661,1.90060238971141,43265.0197880085,0.0,1.0
1999-10-01,8.625,8.938,8.563,8.938,20000,1.83404515677566,1.90060238971141,1.82086129593855,1.90060238971141,94054.3908434966,0.0,1.0
1999-10-04,8.75,9.0,8.656,8.75,2600,1.86062552136661,1.91378625054852,1.84063708719422,1.86062552136661,12227.0708096546,0.0,1.0
1999-10-05,8.625,8.625,8.625,8.625,800,1.83404515677566,1.83404515677566,1.83404515677566,1.83404515677566,3762.17563373987,0.0,1.0
1999-10-06,9.0,9.0,8.625,8.625,34600,1.91378625054852,1.91378625054852,1.83404515677566,1.83404515677566,162714.096159249,0.0,1.0
1999-10-07,8.813,9.0,8.688,9.0,5400,1.87402202512045,1.91378625054852,1.8474416605295,1.91378625054852,25394.6855277441,0.0,1.0
1999-10-08,8.938,8.938,8.813,8.938,5100,1.90060238971141,1.90060238971141,1.87402202512045,1.90060238971141,23983.8696650916,0.0,1.0
1999-10-11,8.813,8.813,8.813,8.813,800,1.87402202512045,1.87402202512045,1.87402202512045,1.87402202512045,3762.17563373987,0.0,1.0
1999-10-12,8.813,8.906,8.813,8.906,900,1.87402202512045,1.89379781637612,1.87402202512045,1.89379781637612,4232.44758795735,0.0,1.0
1999-10-13,9.0,9.0,8.688,8.688,1300,1.91378625054852,1.91378625054852,1.8474416605295,1.8474416605295,6113.53540482727,0.0,1.0
1999-10-14,9.0,9.0,8.5,8.75,5000,1.91378625054852,1.91378625054852,1.80746479218471,1.86062552136661,23513.5977108741,0.0,1.0
1999-10-15,8.875,8.875,8.5,8.5,2700,1.88720588595757,1.88720588595757,1.80746479218471,1.80746479218471,12697.342763872,0.0,1.0
1999-10-18,8.87,8.87,8.87,8.87,0,1.88614267137393,1.88614267137393,1.88614267137393,1.88614267137393,0,0.0,1.0
1999-10-19,8.5,8.625,8.5,8.5,3000,1.80746479218471,1.83404515677566,1.80746479218471,1.80746479218471,14108.1586265245,0.0,1.0
1999-10-20,8.75,8.75,8.563,8.688,7000,1.86062552136661,1.86062552136661,1.82086129593855,1.8474416605295,32919.0367952239,0.0,1.0
1999-10-21,8.875,8.875,8.813,8.813,2400,1.88720588595757,1.88720588595757,1.87402202512045,1.87402202512045,11286.5269012196,0.0,1.0
1999-10-22,8.813,9.063,8.813,8.813,2600,1.87402202512045,1.92718275430236,1.87402202512045,1.87402202512045,12227.0708096546,0.0,1.0
1999-10-25,8.5,8.688,8.5,8.688,1800,1.80746479218471,1.8474416605295,1.80746479218471,1.8474416605295,8464.89517591469,0.0,1.0
1999-10-26,8.688,8.688,8.563,8.563,4900,1.8474416605295,1.8474416605295,1.82086129593855,1.82086129593855,23043.3257566567,0.0,1.0
1999-10-27,8.625,9.375,8.5,8.5,20600,1.83404515677566,1.99352734432137,1.80746479218471,1.80746479218471,96876.0225688015,0.0,1.0
1999-10-28,8.25,8.688,8.25,8.688,14100,1.75430406300281,1.8474416605295,1.75430406300281,1.8474416605295,66308.345544665,0.0,1.0
1999-10-29,7.938,8.375,7.938,8.375,11300,1.68795947298379,1.78088442759376,1.68795947298379,1.78088442759376,53140.7308265756,0.0,1.0
1999-11-01,7.938,8.0,7.625,8.0,51600,1.68795947298379,1.7011433338209,1.62140224004805,1.7011433338209,242660.328376221,0.0,1.0
1999-11-02,7.875,7.938,7.625,7.875,58700,1.67456296922995,1.68795947298379,1.62140224004805,1.67456296922995,276049.637125663,0.0,1.0
1999-11-03,7.938,8.0,7.75,8.0,6300,1.68795947298379,1.7011433338209,1.647982604639,1.7011433338209,29627.1331157014,0.0,1.0
1999-11-04,8.0,8.0,7.75,7.875,4400,1.7011433338209,1.7011433338209,1.647982604639,1.67456296922995,20691.9659855693,0.0,1.0
1999-11-05,8.25,8.313,7.813,7.813,79500,1.75430406300281,1.76770056675665,1.66137910839284,1.66137910839284,373866.203602898,0.0,1.0
1999-11-08,8.25,8.25,8.063,8.25,51200,1.75430406300281,1.75430406300281,1.71453983757474,1.75430406300281,240779.240559351,0.0,1.0
1999-11-09,8.313,8.688,8.25,8.25,38700,1.76770056675665,1.8474416605295,1.75430406300281,1.75430406300281,181995.246282165,0.0,1.0
1999-11-10,8.375,8.625,8.375,8.375,4800,1.78088442759376,1.83404515677566,1.78088442759376,1.78088442759376,22573.0538024392,0.0,1.0
1999-11-11,8.563,8.563,8.25,8.375,117600,1.82086129593855,1.82086129593855,1.75430406300281,1.78088442759376,553039.81815976,0.0,1.0
1999-11-12,8.5,8.813,8.375,8.625,42500,1.80746479218471,1.87402202512045,1.78088442759376,1.83404515677566,199865.58054243,0.0,1.0
1999-11-15,8.375,8.563,8.375,8.375,3000,1.78088442759376,1.82086129593855,1.78088442759376,1.78088442759376,14108.1586265245,0.0,1.0
1999-11-16,8.406,8.438,8.313,8.438,8400,1.78747635801231,1.7942809313476,1.76770056675665,1.7942809313476,39502.8441542686,0.0,1.0
1999-11-17,8.25,8.5,8.125,8.406,245200,1.75430406300281,1.80746479218471,1.72772369841186,1.78747635801231,1153106.83174127,0.0,1.0
1999-11-18,8.25,8.25,8.125,8.25,10300,1.75430406300281,1.75430406300281,1.72772369841186,1.75430406300281,48438.0112844006,0.0,1.0
1999-11-19,8.125,8.5,8.125,8.375,37900,1.72772369841186,1.80746479218471,1.72772369841186,1.78088442759376,178233.070648425,0.0,1.0
1999-11-22,8.125,8.406,8.125,8.375,5300,1.72772369841186,1.78747635801231,1.72772369841186,1.78088442759376,24924.4135735265,0.0,1.0
1999-11-23,7.875,8.0,7.875,8.0,2100,1.67456296922995,1.7011433338209,1.67456296922995,1.7011433338209,9875.71103856715,0.0,1.0
1999-11-24,7.938,8.0,7.875,8.0,26900,1.68795947298379,1.7011433338209,1.67456296922995,1.7011433338209,126503.155684503,0.0,1.0
1999-11-26,7.875,7.875,7.75,7.75,4100,1.67456296922995,1.67456296922995,1.647982604639,1.647982604639,19281.1501229168,0.0,1.0
1999-11-29,8.313,8.5,7.75,7.75,15000,1.76770056675665,1.80746479218471,1.647982604639,1.647982604639,70540.7931326223,0.0,1.0
1999-11-30,8.875,8.875,8.125,8.313,73900,1.88720588595757,1.88720588595757,1.72772369841186,1.76770056675665,347530.974166719,0.0,1.0
1999-12-01,8.5,8.875,8.5,8.875,2400,1.80746479218471,1.88720588595757,1.80746479218471,1.88720588595757,11286.5269012196,0.0,1.0
1999-12-02,8.25,8.5,8.25,8.313,1300,1.75430406300281,1.80746479218471,1.75430406300281,1.76770056675665,6113.53540482727,0.0,1.0
1999-12-03,8.125,8.5,8.125,8.25,2400,1.72772369841186,1.80746479218471,1.72772369841186,1.75430406300281,11286.5269012196,0.0,1.0
1999-12-06,7.875,8.188,7.813,8.188,5400,1.67456296922995,1.7411202021657,1.66137910839284,1.7411202021657,25394.6855277441,0.0,1.0
1999-12-07,7.875,8.25,7.875,8.25,1200,1.67456296922995,1.75430406300281,1.67456296922995,1.75430406300281,5643.2634506098,0.0,1.0
1999-12-08,7.875,7.938,7.875,7.938,3200,1.67456296922995,1.68795947298379,1.67456296922995,1.68795947298379,15048.7025349595,0.0,1.0
1999-12-09,7.875,8.25,7.875,8.25,1400,1.67456296922995,1.75430406300281,1.67456296922995,1.75430406300281,6583.80735904477,0.0,1.0
1999-12-10,8.25,8.25,7.625,7.75,27400,1.75430406300281,1.75430406300281,1.62140224004805,1.647982604639,128854.51545559,0.0,1.0
1999-12-13,8.0,8.25,7.5,7.625,12600,1.7011433338209,1.75430406300281,1.5948218754571,1.62140224004805,59254.266231403,0.0,1.0
1999-12-14,7.563,7.563,7.5,7.5,2000,1.60821837921094,1.60821837921094,1.5948218754571,1.5948218754571,9405.43908434964,0.0,1.0
1999-12-15,7.625,8.0,7.625,7.75,2800,1.62140224004805,1.7011433338209,1.62140224004805,1.647982604639,13167.6147180895,0.0,1.0
1999-12-16,8.125,8.5,7.688,7.688,27500,1.72772369841186,1.80746479218471,1.63479874380189,1.63479874380189,129324.787409807,0.0,1.0
1999-12-17,8.0,8.25,8.0,8.25,22800,1.7011433338209,1.75430406300281,1.7011433338209,1.75430406300281,107222.005561586,0.0,1.0
1999-12-20,8.063,8.25,8.063,8.063,500,1.71453983757474,1.75430406300281,1.71453983757474,1.71453983757474,2351.35977108742,0.0,1.0
1999-12-21,8.25,8.25,8.25,8.25,2000,1.75430406300281,1.75430406300281,1.75430406300281,1.75430406300281,9405.43908434964,0.0,1.0
1999-12-22,8.25,8.25,7.875,8.156,4700,1.75430406300281,1.75430406300281,1.67456296922995,1.73431562883041,22102.7818482217,0.0,1.0
1999-12-23,8.0,8.25,8.0,8.0,4400,1.7011433338209,1.75430406300281,1.7011433338209,1.7011433338209,20691.9659855693,0.0,1.0
1999-12-27,8.0,8.0,8.0,8.0,7500,1.7011433338209,1.7011433338209,1.7011433338209,1.7011433338209,35270.3965663113,0.0,1.0
1999-12-28,7.813,7.813,7.75,7.75,6300,1.66137910839284,1.66137910839284,1.647982604639,1.647982604639,29627.1331157014,0.0,1.0
1999-12-29,7.625,7.875,7.625,7.875,7900,1.62140224004805,1.67456296922995,1.62140224004805,1.67456296922995,37151.4843831811,0.0,1.0
1999-12-30,7.875,7.938,7.625,7.625,25300,1.68732154423361,1.70082011658748,1.63375578092461,1.63375578092461,118079.153721998,0.06,1.0
1999-12-31,8.25,8.25,7.875,7.938,24700,1.76767018919711,1.76767018919711,1.68732154423361,1.70082011658748,115278.857586299,0.0,1.0
2000-01-03,8.19,8.19,8.0,8.0,800,1.75481440600295,1.75481440600295,1.71410442588811,1.71410442588811,3733.72818093276,0.0,1.0
2000-01-04,7.5,8.188,7.5,8.188,12200,1.6069728992701,1.75438587989648,1.6069728992701,1.75438587989648,56939.3547592246,0.0,1.0
2000-01-05,7.688,7.688,7.5,7.5,3800,1.64725435327847,1.64725435327847,1.6069728992701,1.6069728992701,17735.2088594306,0.0,1.0
2000-01-06,7.688,7.688,7.625,7.625,300,1.64725435327847,1.64725435327847,1.63375578092461,1.63375578092461,1400.14806784979,0.0,1.0
2000-01-07,7.813,7.875,7.625,7.625,3500,1.67403723493298,1.68732154423361,1.63375578092461,1.63375578092461,16335.0607915808,0.0,1.0
2000-01-10,7.75,7.875,7.625,7.875,3800,1.66053866257911,1.68732154423361,1.63375578092461,1.68732154423361,17735.2088594306,0.0,1.0
2000-01-11,7.688,8.0,7.688,8.0,19300,1.64725435327847,1.71410442588811,1.64725435327847,1.71410442588811,90076.1923650029,0.0,1.0
2000-01-12,7.875,8.0,7.625,7.688,20300,1.68732154423361,1.71410442588811,1.63375578092461,1.64725435327847,94743.3525911686,0.0,1.0
2000-01-13,7.875,8.0,7.688,8.0,4100,1.68732154423361,1.71410442588811,1.64725435327847,1.71410442588811,19135.3569272804,0.0,1.0
2000-01-14,7.875,8.125,7.75,8.0,23100,1.68732154423361,1.74088730754261,1.66053866257911,1.71410442588811,107811.401224433,0.0,1.0
2000-01-18,7.875,8.125,7.875,7.875,4600,1.68732154423361,1.74088730754261,1.68732154423361,1.68732154423361,21468.9370403633,0.0,1.0
2000-01-19,7.875,8.25,7.875,7.875,14900,1.68732154423361,1.76767018919711,1.68732154423361,1.68732154423361,69540.6873698725,0.0,1.0
2000-01-20,7.75,7.75,7.75,7.75,1200,1.66053866257911,1.66053866257911,1.66053866257911,1.66053866257911,5600.59227139912,0.0,1.0
2000-01-21,7.625,7.875,7.625,7.875,5100,1.63375578092461,1.68732154423361,1.63375578092461,1.68732154423361,23802.5171534462,0.0,1.0
2000-01-24,7.875,7.875,7.625,7.688,11000,1.68732154423361,1.68732154423361,1.63375578092461,1.64725435327847,51338.7624878253,0.0,1.0
2000-01-25,7.563,7.625,7.563,7.625,4400,1.62047147162397,1.63375578092461,1.62047147162397,1.63375578092461,20535.5049951302,0.0,1.0
2000-01-26,7.75,7.875,7.75,7.875,400,1.66053866257911,1.68732154423361,1.66053866257911,1.68732154423361,1866.86409046637,0.0,1.0
2000-01-27,7.75,7.75,7.563,7.563,4800,1.66053866257911,1.66053866257911,1.62047147162397,1.62047147162397,22402.3690855965,0.0,1.0
2000-01-28,7.563,7.75,7.563,7.75,4300,1.62047147162397,1.66053866257911,1.62047147162397,1.66053866257911,20068.7889725136,0.0,1.0
2000-01-31,7.563,7.813,7.563,7.813,5300,1.62047147162397,1.67403723493298,1.62047147162397,1.67403723493298,24735.9491986795,0.0,1.0
2000-02-01,7.25,7.75,7.25,7.5,27900,1.5534071359611,1.66053866257911,1.5534071359611,1.6069728992701,130213.77031003,0.0,1.0
2000-02-02,7.5,7.625,7.125,7.625,12000,1.6069728992701,1.63375578092461,1.5266242543066,1.63375578092461,56005.9227139915,0.0,1.0
2000-02-03,7.875,8.0,7.75,7.75,18100,1.68732154423361,1.71410442588811,1.66053866257911,1.66053866257911,84475.6000936035,0.0,1.0
2000-02-04,7.75,7.875,7.75,7.875,8400,1.66053866257911,1.68732154423361,1.66053866257911,1.68732154423361,39204.1458997939,0.0,1.0
2000-02-07,7.75,7.875,7.75,7.875,7000,1.66053866257911,1.68732154423361,1.66053866257911,1.68732154423361,32670.1215831616,0.0,1.0
2000-02-08,8.0,8.0,7.813,7.813,22200,1.71410442588811,1.71410442588811,1.67403723493298,1.67403723493298,103610.957020884,0.0,1.0
2000-02-09,8.125,8.125,7.875,8.125,9500,1.74088730754261,1.74088730754261,1.68732154423361,1.74088730754261,44338.0221485765,0.0,1.0
2000-02-10,7.5,7.75,7.5,7.75,7100,1.6069728992701,1.66053866257911,1.6069728992701,1.66053866257911,33136.8376057783,0.0,1.0
2000-02-11,7.5,8.0,7.375,7.375,33400,1.6069728992701,1.71410442588811,1.5801900176156,1.5801900176156,155883.151553943,0.0,1.0
2000-02-14,7.75,7.75,7.5,7.5,2600,1.66053866257911,1.66053866257911,1.6069728992701,1.6069728992701,12134.6165880314,0.0,1.0
2000-02-15,7.625,7.75,7.625,7.75,1700,1.63375578092461,1.66053866257911,1.63375578092461,1.66053866257911,7934.17238448208,0.0,1.0
2000-02-16,7.5,7.75,7.5,7.688,6400,1.6069728992701,1.66053866257911,1.6069728992701,1.64725435327847,29869.8254474621,0.0,1.0
2000-02-17,7.625,7.75,7.625,7.625,4700,1.63375578092461,1.66053866257911,1.63375578092461,1.63375578092461,21935.6530629799,0.0,1.0
2000-02-18,7.625,7.813,7.625,7.625,35700,1.63375578092461,1.67403723493298,1.63375578092461,1.63375578092461,166617.620074124,0.0,1.0
2000-02-22,7.75,7.813,7.625,7.75,20000,1.66053866257911,1.67403723493298,1.63375578092461,1.66053866257911,93343.2045233187,0.0,1.0
2000-02-23,7.875,7.875,7.75,7.813,12500,1.68732154423361,1.68732154423361,1.66053866257911,1.67403723493298,58339.5028270743,0.0,1.0
2000-02-24,7.625,7.625,7.625,7.625,126500,1.63375578092461,1.63375578092461,1.63375578092461,1.63375578092461,590395.76860999,0.0,1.0
2000-02-25,7.75,7.75,7.438,7.438,10300,1.66053866257911,1.66053866257911,1.59368858996947,1.59368858996947,48071.7503295091,0.0,1.0
2000-02-28,7.75,7.813,7.625,7.813,2200,1.66053866257911,1.67403723493298,1.63375578092461,1.67403723493298,10267.7524975651,0.0,1.0
2000-02-29,7.625,7.625,7.625,7.625,2600,1.63375578092461,1.63375578092461,1.63375578092461,1.63375578092461,12134.6165880314,0.0,1.0
2000-03-01,7.563,7.625,7.563,7.625,2000,1.62047147162397,1.63375578092461,1.62047147162397,1.63375578092461,9334.3204523319,0.0,1.0
2000-03-02,7.5,7.563,7.438,7.563,11500,1.6069728992701,1.62047147162397,1.59368858996947,1.62047147162397,53672.3426009085,0.0,1.0
2000-03-03,7.5,7.563,7.469,7.563,20000,1.6069728992701,1.62047147162397,1.60033074461979,1.62047147162397,93343.2045233191,0.0,1.0
2000-03-06,7.375,7.5,7.375,7.438,29700,1.5801900176156,1.6069728992701,1.5801900176156,1.59368858996947,138614.658717129,0.0,1.0
2000-03-07,7.375,7.5,7.375,7.375,35800,1.5801900176156,1.6069728992701,1.5801900176156,1.5801900176156,167084.336096741,0.0,1.0
2000-03-08,7.5,7.5,7.438,7.438,6300,1.6069728992701,1.6069728992701,1.59368858996947,1.59368858996947,29403.1094248455,0.0,1.0
2000-03-09,7.75,7.75,7.5,7.5,16500,1.66053866257911,1.66053866257911,1.6069728992701,1.6069728992701,77008.1437317379,0.0,1.0
2000-03-10,7.563,7.688,7.313,7.5,3300,1.62047147162397,1.64725435327847,1.56690570831497,1.6069728992701,15401.6287463476,0.0,1.0
2000-03-13,7.563,7.688,7.563,7.563,17300,1.62047147162397,1.64725435327847,1.62047147162397,1.62047147162397,80741.8719126709,0.0,1.0
2000-03-14,7.25,7.5,7.188,7.406,7900,1.5534071359611,1.6069728992701,1.54012282666047,1.58683217226592,36870.565786711,0.0,1.0
2000-03-15,7.25,7.25,7.25,7.25,3300,1.5534071359611,1.5534071359611,1.5534071359611,1.5534071359611,15401.6287463476,0.0,1.0
2000-03-16,7.25,7.5,7.25,7.5,2400,1.5534071359611,1.6069728992701,1.5534071359611,1.6069728992701,11201.1845427983,0.0,1.0
2000-03-17,7.375,7.625,7.25,7.5,3100,1.5801900176156,1.63375578092461,1.5534071359611,1.6069728992701,14468.1967011144,0.0,1.0
2000-03-20,7.375,7.375,7.25,7.25,13500,1.5801900176156,1.5801900176156,1.5534071359611,1.5534071359611,63006.6630532403,0.0,1.0
2000-03-21,7.281,7.281,7.25,7.25,3100,1.56004929061142,1.56004929061142,1.5534071359611,1.5534071359611,14468.1967011144,0.0,1.0
2000-03-22,7.25,7.281,7.25,7.25,19200,1.5534071359611,1.56004929061142,1.5534071359611,1.5534071359611,89609.4763423861,0.0,1.0
2000-03-23,7.281,7.281,7.25,7.25,19400,1.56004929061142,1.56004929061142,1.5534071359611,1.5534071359611,90542.9083876191,0.0,1.0
2000-03-24,7.281,7.375,7.25,7.25,46100,1.56004929061142,1.5801900176156,1.5534071359611,1.5534071359611,215156.08642625,0.0,1.0
2000-03-27,7.313,7.313,7.281,7.281,12700,1.56690570831497,1.56690570831497,1.56004929061142,1.56004929061142,59272.9348723075,0.0,1.0
2000-03-28,7.281,7.344,7.281,7.313,58100,1.56004929061142,1.57354786296529,1.56004929061142,1.56690570831497,271162.009140241,0.0,1.0
2000-03-29,7.25,7.313,7.188,7.25,47100,1.5534071359611,1.56690570831497,1.54012282666047,1.5534071359611,219823.246652416,0.0,1.0
2000-03-30,7.125,7.25,6.938,7.25,20700,1.53948003750076,1.5664884592113,1.49907543862179,1.5664884592113,95803.450780327,0.06,1.0
2000-03-31,7.0,7.375,7.0,7.0,137300,1.51247161579022,1.59349688092184,1.51247161579022,1.51247161579022,635449.941649222,0.0,1.0
2000-04-03,7.125,7.125,6.875,7.063,27200,1.53948003750076,1.53948003750076,1.48546319407968,1.52608386033233,125886.659962555,0.0,1.0
2000-04-04,7.188,7.375,7.0,7.25,25600,1.55309228204287,1.59349688092184,1.51247161579022,1.5664884592113,118481.562317699,0.0,1.0
2000-04-05,7.313,7.375,7.188,7.25,11300,1.58010070375341,1.59349688092184,1.55309228204287,1.5664884592113,52298.5021167969,0.0,1.0
2000-04-06,7.188,7.25,7.188,7.25,1600,1.55309228204287,1.5664884592113,1.55309228204287,1.5664884592113,7405.0976448562,0.0,1.0
2000-04-07,7.188,7.25,7.188,7.25,10300,1.55309228204287,1.5664884592113,1.55309228204287,1.5664884592113,47670.3160887618,0.0,1.0
2000-04-10,7.5,7.75,7.281,7.281,22000,1.62050530263238,1.67452214605346,1.57318654779551,1.57318654779551,101820.092616773,0.0,1.0
2000-04-11,7.188,7.5,7.125,7.375,19400,1.55309228204287,1.62050530263238,1.53948003750076,1.59349688092184,89786.8089438814,0.0,1.0
2000-04-12,7.188,7.5,7.188,7.188,7400,1.55309228204287,1.62050530263238,1.55309228204287,1.55309228204287,34248.5766074599,0.0,1.0
2000-04-13,7.25,7.5,7.188,7.219,25500,1.5664884592113,1.62050530263238,1.55309228204287,1.55979037062709,118018.743714896,0.0,1.0
2000-04-14,7.5,7.75,7.375,7.5,10900,1.62050530263238,1.67452214605346,1.59349688092184,1.62050530263238,50447.2277055828,0.0,1.0
2000-04-17,7.438,7.5,7.328,7.469,9500,1.60710912546395,1.62050530263238,1.58334171435868,1.61380721404816,43967.7672663337,0.0,1.0
2000-04-18,7.375,7.5,7.25,7.469,6900,1.59349688092184,1.62050530263238,1.5664884592113,1.61380721404816,31934.4835934423,0.0,1.0
2000-04-19,7.219,7.375,7.219,7.25,14000,1.55979037062709,1.59349688092184,1.55979037062709,1.5664884592113,64794.6043924915,0.0,1.0
2000-04-20,7.188,7.5,7.188,7.5,3700,1.55309228204287,1.62050530263238,1.55309228204287,1.62050530263238,17124.28830373,0.0,1.0
2000-04-24,7.25,7.438,7.25,7.313,8300,1.5664884592113,1.60710912546395,1.5664884592113,1.58010070375341,38413.9440326915,0.0,1.0
2000-04-25,7.25,7.625,7.188,7.25,29400,1.5664884592113,1.64751372434292,1.55309228204287,1.5664884592113,136068.669224232,0.0,1.0
2000-04-26,7.25,7.266,7.25,7.25,2700,1.5664884592113,1.56994553719025,1.5664884592113,1.5664884592113,12496.1022756948,0.0,1.0
2000-04-27,7.313,7.438,7.313,7.375,5700,1.58010070375341,1.60710912546395,1.58010070375341,1.59349688092184,26380.6603598002,0.0,1.0
2000-04-28,7.469,7.469,7.125,7.25,3400,1.61380721404816,1.61380721404816,1.53948003750076,1.5664884592113,15735.8324953195,0.0,1.0
2000-05-01,7.625,7.625,7.25,7.438,13100,1.64751372434292,1.64751372434292,1.5664884592113,1.60710912546395,60629.23696726,0.0,1.0
2000-05-02,7.375,7.563,7.375,7.563,32800,1.59349688092184,1.63411754717449,1.59349688092184,1.63411754717449,151804.501719552,0.0,1.0
2000-05-03,7.25,7.25,7.25,7.25,2600,1.5664884592113,1.5664884592113,1.5664884592113,1.5664884592113,12033.2836728913,0.0,1.0
2000-05-04,7.125,7.375,7.125,7.125,16600,1.53948003750076,1.59349688092184,1.53948003750076,1.53948003750076,76827.888065383,0.0,1.0
2000-05-05,7.438,7.438,7.125,7.125,5900,1.60710912546395,1.60710912546395,1.53948003750076,1.53948003750076,27306.2975654072,0.0,1.0
2000-05-08,7.438,7.438,7.188,7.25,4500,1.60710912546395,1.60710912546395,1.55309228204287,1.5664884592113,20826.8371261581,0.0,1.0
2000-05-09,7.375,7.375,7.25,7.281,4800,1.59349688092184,1.59349688092184,1.5664884592113,1.57318654779551,22215.2929345686,0.0,1.0
2000-05-10,7.5,7.5,7.438,7.438,2100,1.62050530263238,1.62050530263238,1.60710912546395,1.60710912546395,9719.19065887375,0.0,1.0
2000-05-11,7.438,7.5,7.313,7.313,5500,1.60710912546395,1.62050530263238,1.58010070375341,1.58010070375341,25455.0231541932,0.0,1.0
2000-05-12,7.5,7.5,7.438,7.438,4300,1.62050530263238,1.62050530263238,1.60710912546395,1.60710912546395,19901.199920551,0.0,1.0
2000-05-15,7.375,7.625,7.375,7.5,11000,1.59349688092184,1.64751372434292,1.59349688092184,1.62050530263238,50910.0463083863,0.0,1.0
2000-05-16,7.438,7.5,7.406,7.406,6900,1.60710912546395,1.62050530263238,1.60019496950605,1.60019496950605,31934.4835934423,0.0,1.0
2000-05-17,7.688,7.688,7.469,7.469,14100,1.66112596888503,1.66112596888503,1.61380721404816,1.61380721404816,65257.4229952952,0.0,1.0
2000-05-18,7.563,7.563,7.5,7.5,1200,1.63411754717449,1.63411754717449,1.62050530263238,1.62050530263238,5553.82323364215,0.0,1.0
2000-05-19,7.688,7.75,7.563,7.625,78600,1.66112596888503,1.67452214605346,1.63411754717449,1.64751372434292,363775.421803561,0.0,1.0
2000-05-22,7.688,7.688,7.625,7.625,9300,1.66112596888503,1.66112596888503,1.64751372434292,1.64751372434292,43042.1300607266,0.0,1.0
2000-05-23,7.688,7.688,7.688,7.688,1100,1.66112596888503,1.66112596888503,1.66112596888503,1.66112596888503,5091.00463083863,0.0,1.0
2000-05-24,7.625,7.75,7.625,7.75,24500,1.64751372434292,1.67452214605346,1.64751372434292,1.67452214605346,113390.55768686,0.0,1.0
2000-05-25,7.63,7.63,7.63,7.63,0,1.64859406121134,1.64859406121134,1.64859406121134,1.64859406121134,0,0.0,1.0
2000-05-26,7.75,7.75,7.625,7.625,3000,1.67452214605346,1.67452214605346,1.64751372434292,1.64751372434292,13884.5580841053,0.0,1.0
2000-05-30,8.0,8.0,7.813,7.875,48800,1.72853898947454,1.72853898947454,1.68813439059557,1.701530567764,225855.478168114,0.0,1.0
2000-05-31,8.5,8.5,8.125,8.125,10700,1.8365726763167,1.8365726763167,1.75554741118508,1.75554741118508,49521.5904999757,0.0,1.0
2000-06-01,8.625,9.0,8.625,8.781,9100,1.86358109802723,1.94460636315885,1.86358109802723,1.89728760832199,42116.4928551197,0.0,1.0
2000-06-02,8.875,9.0,8.75,8.75,12200,1.91759794144831,1.94460636315885,1.89058951973777,1.89058951973777,56463.8695420286,0.0,1.0
2000-06-05,9.0,9.25,8.875,9.0,17000,1.94460636315885,1.99862320657993,1.91759794144831,1.94460636315885,78679.1624765972,0.0,1.0
2000-06-06,9.5,9.5,9.25,9.375,57900,2.05264005000101,2.05264005000101,1.99862320657993,2.02563162829047,267971.971023234,0.0,1.0
2000-06-07,9.281,9.438,9.25,9.438,20900,2.00532129516415,2.03924387283258,1.99862320657993,2.03924387283258,96729.0879859339,0.0,1.0
2000-06-08,9.25,9.375,9.25,9.375,10800,1.99862320657993,2.02563162829047,1.99862320657993,2.02563162829047,49984.4091027794,0.0,1.0
2000-06-09,9.5,9.5,9.25,9.25,21900,2.05264005000101,2.05264005000101,1.99862320657993,1.99862320657993,101357.274013969,0.0,1.0
2000-06-12,9.313,9.438,9.313,9.406,46100,2.01223545112205,2.03924387283258,2.01223545112205,2.03232971687469,213359.375892419,0.0,1.0
2000-06-13,9.5,9.5,9.313,9.313,30800,2.05264005000101,2.05264005000101,2.01223545112205,2.01223545112205,142548.129663482,0.0,1.0
2000-06-14,9.469,9.5,9.469,9.5,3900,2.0459419614168,2.05264005000101,2.0459419614168,2.05264005000101,18049.925509337,0.0,1.0
2000-06-15,9.281,9.484,9.281,9.469,24900,2.00532129516415,2.04918297202206,2.00532129516415,2.0459419614168,115241.832098074,0.0,1.0
2000-06-16,9.25,9.438,9.125,9.281,11400,1.99862320657993,2.03924387283258,1.97161478486939,2.00532129516415,52761.3207196005,0.0,1.0
2000-06-19,9.25,9.25,9.25,9.25,100,1.99862320657993,1.99862320657993,1.99862320657993,1.99862320657993,462.818602803513,0.0,1.0
2000-06-20,9.375,9.438,9.375,9.375,3500,2.02563162829047,2.03924387283258,2.02563162829047,2.02563162829047,16198.6510981229,0.0,1.0
2000-06-21,9.375,9.5,9.375,9.438,30300,2.02563162829047,2.05264005000101,2.02563162829047,2.03924387283258,140234.036649464,0.0,1.0
2000-06-22,9.438,9.5,9.375,9.5,26600,2.03924387283258,2.05264005000101,2.02563162829047,2.05264005000101,123109.748345735,0.0,1.0
2000-06-23,9.625,9.625,9.375,9.375,21500,2.07964847171155,2.07964847171155,2.02563162829047,2.02563162829047,99505.9996027552,0.0,1.0
2000-06-26,9.625,9.625,9.625,9.625,20300,2.07964847171155,2.07964847171155,2.07964847171155,2.07964847171155,93952.1763691131,0.0,1.0
2000-06-27,9.625,9.625,9.625,9.625,3300,2.07964847171155,2.07964847171155,2.07964847171155,2.07964847171155,15273.0138925159,0.0,1.0
2000-06-28,9.625,9.688,9.5,9.625,12900,2.07964847171155,2.09326071625366,2.05264005000101,2.07964847171155,59703.5997616531,0.0,1.0
2000-06-29,9.625,9.625,9.25,9.25,2300,2.09261251413261,2.09261251413261,2.01108215643913,2.01108215643913,10578.8815896363,0.06,1.0
2000-06-30,9.5,9.625,9.125,9.438,13600,2.06543572823479,2.09261251413261,1.98390537054131,2.05195604242946,62553.3867908927,0.0,1.0
2000-07-03,9.281,9.281,9.063,9.063,2100,2.01782199934179,2.01782199934179,1.97042568473599,1.97042568473599,9658.97884271142,0.0,1.0
2000-07-05,9.063,9.063,9.063,9.063,1800,1.97042568473599,1.97042568473599,1.97042568473599,1.97042568473599,8279.12472232404,0.0,1.0
2000-07-06,9.063,9.438,9.063,9.438,4100,1.97042568473599,2.05195604242946,1.97042568473599,2.05195604242946,18858.0063119603,0.0,1.0
2000-07-07,9.063,9.063,9.063,9.063,2000,1.97042568473599,1.97042568473599,1.97042568473599,1.97042568473599,9199.02746924893,0.0,1.0
2000-07-10,9.688,9.75,9.0,9.0,21700,2.10630961422512,2.11978930003044,1.95672858464348,1.95672858464348,99809.4480413509,0.0,1.0
2000-07-11,10.0,10.0,9.688,9.75,16600,2.17414287182609,2.17414287182609,2.10630961422512,2.11978930003044,76351.9279947663,0.0,1.0
2000-07-12,10.05,10.13,9.813,9.813,23700,2.18501358618522,2.20240672915983,2.13348640012294,2.13348640012294,109008.4755106,0.0,1.0
2000-07-13,10.05,10.06,10.0,10.06,1200,2.18501358618522,2.18718772905705,2.17414287182609,2.18718772905705,5519.41648154937,0.0,1.0
2000-07-14,10.06,10.13,10.0,10.0,18300,2.18718772905705,2.20240672915983,2.17414287182609,2.17414287182609,84171.1013436278,0.0,1.0
2000-07-17,10.06,10.13,10.0,10.0,13400,2.18718772905705,2.20240672915983,2.17414287182609,2.17414287182609,61633.4840439679,0.0,1.0
2000-07-18,9.25,10.0,8.875,10.0,5900,2.01108215643913,2.17414287182609,1.92955179874565,2.17414287182609,27137.1310342844,0.0,1.0
2000-07-19,9.25,9.25,9.25,9.25,800,2.01108215643913,2.01108215643913,2.01108215643913,2.01108215643913,3679.61098769959,0.0,1.0
2000-07-20,9.375,9.375,9.25,9.25,800,2.03825894233696,2.03825894233696,2.01108215643913,2.01108215643913,3679.61098769958,0.0,1.0
2000-07-21,9.75,9.75,9.625,9.625,900,2.11978930003044,2.11978930003044,2.09261251413261,2.09261251413261,4139.56236116202,0.0,1.0
2000-07-24,9.422,9.422,9.375,9.375,1000,2.04847741383454,2.04847741383454,2.03825894233696,2.03825894233696,4599.51373462448,0.0,1.0
2000-07-25,9.391,9.391,9.375,9.375,11100,2.04173757093188,2.04173757093188,2.03825894233696,2.03825894233696,51054.6024543317,0.0,1.0
2000-07-26,9.375,9.375,9.031,9.031,1300,2.03825894233696,2.03825894233696,1.96346842754614,1.96346842754614,5979.36785501181,0.0,1.0
2000-07-27,8.656,9.188,8.625,9.188,7200,1.88193806985266,1.99760247063381,1.87519822695,1.99760247063381,33116.4988892963,0.0,1.0
2000-07-28,8.813,8.813,8.719,8.719,1800,1.91607211294033,1.91607211294033,1.89563516994517,1.89563516994517,8279.12472232407,0.0,1.0
2000-07-31,8.688,8.719,8.625,8.719,5800,1.88889532704251,1.89563516994517,1.87519822695,1.89563516994517,26677.1796608219,0.0,1.0
2000-08-01,8.563,8.688,8.563,8.688,7700,1.86171854114468,1.88889532704251,1.86171854114468,1.88889532704251,35416.2557566085,0.0,1.0
2000-08-02,8.56,8.56,8.56,8.56,0,1.86106629828313,1.86106629828313,1.86106629828313,1.86106629828313,0,0.0,1.0
2000-08-03,8.563,8.594,8.563,8.594,7000,1.86171854114468,1.86845838404734,1.86171854114468,1.86845838404734,32196.5961423713,0.0,1.0
2000-08-04,8.75,8.75,8.563,8.688,4900,1.90237501284783,1.90237501284783,1.86171854114468,1.88889532704251,22537.6172996599,0.0,1.0
2000-08-07,8.875,9.0,8.875,9.0,2200,1.92955179874565,1.95672858464348,1.92955179874565,1.95672858464348,10118.9302161739,0.0,1.0
2000-08-08,9.125,9.125,8.75,8.75,11300,1.98390537054131,1.98390537054131,1.90237501284783,1.90237501284783,51974.5052012565,0.0,1.0
2000-08-09,9.0,9.0,9.0,9.0,100,1.95672858464348,1.95672858464348,1.95672858464348,1.95672858464348,459.951373462448,0.0,1.0
2000-08-10,9.0,9.0,8.5,9.0,8500,1.95672858464348,1.95672858464348,1.84802144105218,1.95672858464348,39095.8667443081,0.0,1.0
2000-08-11,9.0,9.0,9.0,9.0,2300,1.95672858464348,1.95672858464348,1.95672858464348,1.95672858464348,10578.8815896363,0.0,1.0
2000-08-14,8.688,8.688,8.688,8.688,500,1.88889532704251,1.88889532704251,1.88889532704251,1.88889532704251,2299.75686731223,0.0,1.0
2000-08-15,8.906,8.906,8.906,8.906,500,1.93629164164832,1.93629164164832,1.93629164164832,1.93629164164832,2299.75686731223,0.0,1.0
2000-08-16,8.75,8.875,8.5,8.75,14500,1.90237501284783,1.92955179874565,1.84802144105218,1.90237501284783,66692.9491520548,0.0,1.0
2000-08-17,8.625,8.625,8.625,8.625,1000,1.87519822695,1.87519822695,1.87519822695,1.87519822695,4599.51373462448,0.0,1.0
2000-08-18,8.75,8.75,8.625,8.625,500,1.90237501284783,1.90237501284783,1.87519822695,1.87519822695,2299.75686731224,0.0,1.0
2000-08-21,8.625,8.625,8.625,8.625,5100,1.87519822695,1.87519822695,1.87519822695,1.87519822695,23457.5200465849,0.0,1.0
2000-08-22,8.625,8.75,8.625,8.625,11500,1.87519822695,1.90237501284783,1.87519822695,1.87519822695,52894.4079481815,0.0,1.0
2000-08-23,8.625,8.625,8.625,8.625,1300,1.87519822695,1.87519822695,1.87519822695,1.87519822695,5979.36785501183,0.0,1.0
2000-08-24,8.625,8.625,8.625,8.625,100,1.87519822695,1.87519822695,1.87519822695,1.87519822695,459.951373462448,0.0,1.0
2000-08-25,8.75,8.938,8.75,8.938,2500,1.90237501284783,1.94324889883816,1.90237501284783,1.94324889883816,11498.7843365612,0.0,1.0
2000-08-28,8.75,8.938,8.75,8.75,1800,1.90237501284783,1.94324889883816,1.90237501284783,1.90237501284783,8279.12472232405,0.0,1.0
2000-08-29,8.625,8.688,8.625,8.656,4600,1.87519822695,1.88889532704251,1.87519822695,1.88193806985266,21157.7631792726,0.0,1.0
2000-08-30,8.75,8.875,8.75,8.875,15800,1.90237501284783,1.92955179874565,1.90237501284783,1.92955179874565,72672.3170070667,0.0,1.0
2000-08-31,8.781,8.969,8.75,8.875,30000,1.90911485575049,1.94998874174082,1.90237501284783,1.92955179874565,137985.412038734,0.0,1.0
2000-09-01,8.875,8.875,8.781,8.875,1500,1.92955179874565,1.92955179874565,1.90911485575049,1.92955179874565,6899.27060193673,0.0,1.0
2000-09-05,8.875,8.938,8.781,8.781,24600,1.92955179874565,1.94324889883816,1.90911485575049,1.90911485575049,113148.037871762,0.0,1.0
2000-09-06,8.781,8.938,8.781,8.781,1700,1.90911485575049,1.94324889883816,1.90911485575049,1.90911485575049,7819.17334886161,0.0,1.0
2000-09-07,8.781,8.781,8.781,8.781,3000,1.90911485575049,1.90911485575049,1.90911485575049,1.90911485575049,13798.5412038734,0.0,1.0
2000-09-08,8.781,8.781,8.781,8.781,300,1.90911485575049,1.90911485575049,1.90911485575049,1.90911485575049,1379.85412038734,0.0,1.0
2000-09-11,8.875,8.875,8.781,8.781,400,1.92955179874565,1.92955179874565,1.90911485575049,1.90911485575049,1839.80549384979,0.0,1.0
2000-09-12,8.781,8.875,8.781,8.781,5800,1.90911485575049,1.92955179874565,1.90911485575049,1.90911485575049,26677.1796608219,0.0,1.0
2000-09-13,8.78,8.78,8.78,8.78,0,1.90889744146331,1.90889744146331,1.90889744146331,1.90889744146331,0,0.0,1.0
2000-09-14,8.781,8.781,8.781,8.781,1000,1.90911485575049,1.90911485575049,1.90911485575049,1.90911485575049,4599.51373462447,0.0,1.0
2000-09-15,8.938,8.938,8.781,8.797,13000,1.94324889883816,1.94324889883816,1.90911485575049,1.91259348434541,59793.6785501182,0.0,1.0
2000-09-18,8.875,8.906,8.875,8.875,2400,1.92955179874565,1.93629164164832,1.92955179874565,1.92955179874565,11038.8329630988,0.0,1.0
2000-09-19,8.938,8.938,8.875,8.875,900,1.94324889883816,1.94324889883816,1.92955179874565,1.92955179874565,4139.56236116203,0.0,1.0
2000-09-20,8.938,9.0,8.938,8.938,5700,1.94324889883816,1.95672858464348,1.94324889883816,1.94324889883816,26217.2282873595,0.0,1.0
2000-09-21,8.969,9.0,8.938,8.938,1000,1.94998874174082,1.95672858464348,1.94324889883816,1.94324889883816,4599.51373462447,0.0,1.0
2000-09-22,8.938,8.938,8.938,8.938,100,1.94324889883816,1.94324889883816,1.94324889883816,1.94324889883816,459.951373462447,0.0,1.0
2000-09-25,9.0,9.0,8.938,8.969,16600,1.95672858464348,1.95672858464348,1.94324889883816,1.94998874174082,76351.9279947663,0.0,1.0
2000-09-26,9.0,9.0,8.938,8.938,5400,1.95672858464348,1.95672858464348,1.94324889883816,1.94324889883816,24837.3741669722,0.0,1.0
2000-09-27,9.0,9.125,9.0,9.0,9500,1.95672858464348,1.98390537054131,1.95672858464348,1.95672858464348,43695.3804789325,0.0,1.0
2000-09-28,9.063,9.063,9.0,9.031,6200,1.98347054196694,1.98347054196694,1.96968276262854,1.9764672254776,28329.4351043287,0.06,1.0
2000-09-29,8.625,9.125,8.625,9.0,41800,1.88761264751902,1.99703946766505,1.88761264751902,1.96968276262854,190995.223767893,0.0,1.0
2000-10-02,8.625,8.938,8.625,8.938,5800,1.88761264751902,1.95611383693043,1.88761264751902,1.95611383693043,26501.7296137268,0.0,1.0
2000-10-03,8.75,8.813,8.438,8.625,31300,1.91496935255553,1.92875713189393,1.8466870167844,1.88761264751902,143017.954639594,0.0,1.0
2000-10-04,8.688,8.688,8.688,8.688,600,1.90140042685742,1.90140042685742,1.90140042685742,1.90140042685742,2741.55823590277,0.0,1.0
2000-10-05,8.875,8.875,8.625,8.781,300,1.94232605759203,1.94232605759203,1.88761264751902,1.92175381540458,1370.77911795139,0.0,1.0
2000-10-06,8.75,8.875,8.75,8.875,1200,1.91496935255553,1.94232605759203,1.91496935255553,1.94232605759203,5483.11647180553,0.0,1.0
2000-10-09,8.75,8.75,8.563,8.625,5400,1.91496935255553,1.91496935255553,1.87404372182091,1.88761264751902,24674.0241231249,0.0,1.0
2000-10-10,8.5,8.5,8.5,8.5,1000,1.86025594248251,1.86025594248251,1.86025594248251,1.86025594248251,4569.26372650462,0.0,1.0
2000-10-11,8.5,8.625,8.5,8.625,4000,1.86025594248251,1.88761264751902,1.86025594248251,1.88761264751902,18277.0549060185,0.0,1.0
2000-10-12,8.375,8.5,8.375,8.438,4500,1.832899237446,1.86025594248251,1.832899237446,1.8466870167844,20561.6867692708,0.0,1.0
2000-10-13,8.313,8.75,8.313,8.328,7200,1.8193303117479,1.91496935255553,1.8193303117479,1.82261311635228,32898.6988308332,0.0,1.0
2000-10-16,8.313,8.75,8.313,8.313,300,1.8193303117479,1.91496935255553,1.8193303117479,1.8193303117479,1370.77911795138,0.0,1.0
2000-10-17,8.31,8.31,8.31,8.31,0,1.81867375082702,1.81867375082702,1.81867375082702,1.81867375082702,0,0.0,1.0
2000-10-18,8.31,8.31,8.31,8.31,0,1.81867375082702,1.81867375082702,1.81867375082702,1.81867375082702,0,0.0,1.0
2000-10-19,8.625,8.625,8.313,8.391,4600,1.88761264751902,1.88761264751902,1.8193303117479,1.83640089569068,21018.6131419212,0.0,1.0
2000-10-20,8.5,8.5,8.5,8.5,1900,1.86025594248251,1.86025594248251,1.86025594248251,1.86025594248251,8681.60108035878,0.0,1.0
2000-10-23,8.625,8.625,8.625,8.625,2500,1.88761264751902,1.88761264751902,1.88761264751902,1.88761264751902,11423.1593162615,0.0,1.0
2000-10-24,8.62,8.62,8.62,8.62,0,1.88651837931756,1.88651837931756,1.88651837931756,1.88651837931756,0,0.0,1.0
2000-10-25,8.313,8.625,8.313,8.5,2200,1.8193303117479,1.88761264751902,1.8193303117479,1.86025594248251,10052.3801983101,0.0,1.0
2000-10-26,8.188,8.406,7.781,7.781,27800,1.79197360671139,1.83968370029506,1.70290017511252,1.70290017511252,127025.531596828,0.0,1.0
2000-10-27,8.5,8.5,8.438,8.438,1600,1.86025594248251,1.86025594248251,1.8466870167844,1.8466870167844,7310.82196240739,0.0,1.0
2000-10-30,8.625,8.625,8.375,8.375,6500,1.88761264751902,1.88761264751902,1.832899237446,1.832899237446,29700.21422228,0.0,1.0
2000-10-31,8.75,8.75,8.625,8.625,4800,1.91496935255553,1.91496935255553,1.88761264751902,1.88761264751902,21932.4658872221,0.0,1.0
2000-11-01,8.5,8.75,8.438,8.75,14700,1.86025594248251,1.91496935255553,1.8466870167844,1.91496935255553,67168.1767796179,0.0,1.0
2000-11-02,8.5,8.5,8.5,8.5,0,1.86025594248251,1.86025594248251,1.86025594248251,1.86025594248251,0,0.0,1.0
2000-11-03,8.5,8.625,8.5,8.625,1500,1.86025594248251,1.88761264751902,1.86025594248251,1.88761264751902,6853.89558975693,0.0,1.0
2000-11-06,8.5,8.5,8.5,8.5,1900,1.86025594248251,1.86025594248251,1.86025594248251,1.86025594248251,8681.60108035878,0.0,1.0
2000-11-07,8.5,8.75,8.5,8.5,6500,1.86025594248251,1.91496935255553,1.86025594248251,1.86025594248251,29700.21422228,0.0,1.0
2000-11-08,8.5,8.5,8.5,8.5,1000,1.86025594248251,1.86025594248251,1.86025594248251,1.86025594248251,4569.26372650462,0.0,1.0
2000-11-09,8.5,8.688,8.5,8.688,1600,1.86025594248251,1.90140042685742,1.86025594248251,1.90140042685742,7310.82196240739,0.0,1.0
2000-11-10,8.5,8.5,8.5,8.5,0,1.86025594248251,1.86025594248251,1.86025594248251,1.86025594248251,0,0.0,1.0
2000-11-13,8.5,8.5,8.5,8.5,0,1.86025594248251,1.86025594248251,1.86025594248251,1.86025594248251,0,0.0,1.0
2000-11-14,8.5,8.531,8.5,8.531,4100,1.86025594248251,1.86704040533157,1.86025594248251,1.86704040533157,18733.9812786689,0.0,1.0
2000-11-15,8.5,8.563,8.5,8.5,9600,1.86025594248251,1.87404372182091,1.86025594248251,1.86025594248251,43864.9317744444,0.0,1.0
2000-11-16,8.5,8.5,8.5,8.5,0,1.86025594248251,1.86025594248251,1.86025594248251,1.86025594248251,0,0.0,1.0
2000-11-17,8.5,8.625,8.5,8.5,1200,1.86025594248251,1.88761264751902,1.86025594248251,1.86025594248251,5483.11647180555,0.0,1.0
2000-11-20,8.594,8.594,8.594,8.594,500,1.88082818466997,1.88082818466997,1.88082818466997,1.88082818466997,2284.6318632523,0.0,1.0
2000-11-21,8.5,8.5,8.5,8.5,1800,1.86025594248251,1.86025594248251,1.86025594248251,1.86025594248251,8224.67470770832,0.0,1.0
2000-11-22,8.688,8.875,8.563,8.625,18400,1.90140042685742,1.94232605759203,1.87404372182091,1.88761264751902,84074.4525676849,0.0,1.0
2000-11-24,8.69,8.69,8.69,8.69,0,1.901838134138,1.901838134138,1.901838134138,1.901838134138,0,0.0,1.0
2000-11-27,8.656,8.734,8.656,8.734,1700,1.89439711036807,1.91146769431085,1.89439711036807,1.91146769431085,7767.74833505786,0.0,1.0
2000-11-28,8.656,8.688,8.656,8.656,2300,1.89439711036807,1.90140042685742,1.89439711036807,1.89439711036807,10509.3065709606,0.0,1.0
2000-11-29,8.66,8.66,8.66,8.66,0,1.89527252492924,1.89527252492924,1.89527252492924,1.89527252492924,0,0.0,1.0
2000-11-30,8.813,8.875,8.656,8.719,25200,1.92875713189393,1.94232605759203,1.89439711036807,1.90818488970647,115145.445907916,0.0,1.0
2000-12-01,9.0,9.0,8.813,8.813,18100,1.96968276262854,1.96968276262854,1.92875713189393,1.92875713189393,82703.6734497336,0.0,1.0
2000-12-04,8.875,8.875,8.875,8.875,5100,1.94232605759203,1.94232605759203,1.94232605759203,1.94232605759203,23303.2450051736,0.0,1.0
2000-12-05,8.875,9.0,8.875,8.875,9100,1.94232605759203,1.96968276262854,1.94232605759203,1.94232605759203,41580.2999111921,0.0,1.0
2000-12-06,8.875,8.938,8.875,8.938,2100,1.94232605759203,1.95611383693043,1.94232605759203,1.95611383693043,9595.45382565972,0.0,1.0
2000-12-07,8.87,8.87,8.87,8.87,0,1.94123178939057,1.94123178939057,1.94123178939057,1.94123178939057,0,0.0,1.0
2000-12-08,8.875,8.969,8.875,8.891,3100,1.94232605759203,1.96289829977949,1.94232605759203,1.94582771583671,14164.7175521643,0.0,1.0
2000-12-11,8.875,8.875,8.875,8.875,2400,1.94232605759203,1.94232605759203,1.94232605759203,1.94232605759203,10966.2329436111,0.0,1.0
2000-12-12,8.75,8.906,8.75,8.891,11700,1.91496935255553,1.94911052044109,1.91496935255553,1.94582771583671,53460.3856001039,0.0,1.0
2000-12-13,8.5,8.5,8.5,8.5,100,1.86025594248251,1.86025594248251,1.86025594248251,1.86025594248251,456.926372650462,0.0,1.0
2000-12-14,8.5,8.5,8.5,8.5,1000,1.86025594248251,1.86025594248251,1.86025594248251,1.86025594248251,4569.26372650462,0.0,1.0
2000-12-15,8.469,8.469,8.469,8.469,1100,1.85347147963346,1.85347147963346,1.85347147963346,1.85347147963346,5026.19009915507,0.0,1.0
2000-12-18,8.25,8.375,8.25,8.375,200,1.8055425324095,1.832899237446,1.8055425324095,1.832899237446,913.852745300922,0.0,1.0
2000-12-19,8.25,8.438,8.156,8.156,22400,1.8055425324095,1.8466870167844,1.78497029022204,1.78497029022204,102351.507473703,0.0,1.0
2000-12-20,8.25,8.375,8.25,8.375,1100,1.8055425324095,1.832899237446,1.8055425324095,1.832899237446,5026.19009915507,0.0,1.0
2000-12-21,8.469,8.469,8.375,8.375,3100,1.85347147963346,1.85347147963346,1.832899237446,1.832899237446,14164.7175521643,0.0,1.0
2000-12-22,8.375,8.469,8.375,8.469,1100,1.832899237446,1.85347147963346,1.832899237446,1.85347147963346,5026.19009915509,0.0,1.0
2000-12-26,8.28,8.47,8.28,8.47,11900,1.81210814161826,1.85369033327375,1.81210814161826,1.85369033327375,54374.2383454049,0.0,1.0
2000-12-27,8.219,8.469,8.219,8.281,2300,1.79875806956044,1.85347147963346,1.79875806956044,1.81232699525855,10509.3065709606,0.0,1.0
2000-12-28,8.281,8.281,8.219,8.219,11700,1.82655248187753,1.82655248187753,1.81287704969828,1.81287704969828,53044.0274568012,0.065,1.0
2000-12-29,8.625,8.625,8.219,8.219,10800,1.90242907332372,1.90242907332372,1.81287704969828,1.81287704969828,48963.7176524318,0.0,1.0
2001-01-02,8.313,8.438,8.313,8.406,4300,1.83361076945392,1.8611822052992,1.83361076945392,1.85412391772281,19494.8135097645,0.0,1.0
2001-01-03,8.219,8.219,8.031,8.219,24400,1.81287704969828,1.81287704969828,1.77140961018699,1.81287704969828,110621.732474012,0.0,1.0
2001-01-04,8.188,8.281,8.125,8.172,32400,1.80603933360865,1.82655248187753,1.79214332994264,1.80251018982046,146891.152957295,0.0,1.0
2001-01-05,8.344,8.344,8.219,8.219,1100,1.84044848554355,1.84044848554355,1.81287704969828,1.81287704969828,4987.04531645138,0.0,1.0
2001-01-08,8.34,8.34,8.34,8.34,0,1.8395661995965,1.8395661995965,1.8395661995965,1.8395661995965,0,0.0,1.0
2001-01-09,8.219,8.219,8.219,8.219,400,1.81287704969828,1.81287704969828,1.81287704969828,1.81287704969828,1813.47102416414,0.0,1.0
2001-01-10,8.375,8.375,8.313,8.344,4300,1.84728620163318,1.84728620163318,1.83361076945392,1.84044848554355,19494.8135097645,0.0,1.0
2001-01-11,8.563,8.938,8.469,8.469,26600,1.88875364114447,1.97146794868028,1.86801992138882,1.86801992138882,120595.823106915,0.0,1.0
2001-01-12,8.5,8.5,8.438,8.5,24200,1.87485763747845,1.87485763747845,1.8611822052992,1.87485763747845,109714.99696193,0.0,1.0
2001-01-16,8.5,8.5,8.5,8.5,4000,1.87485763747845,1.87485763747845,1.87485763747845,1.87485763747845,18134.7102416414,0.0,1.0
2001-01-17,8.438,8.5,8.438,8.438,6000,1.8611822052992,1.87485763747845,1.8611822052992,1.8611822052992,27202.065362462,0.0,1.0
2001-01-18,8.188,8.422,8.156,8.406,9600,1.80603933360865,1.857653061511,1.79898104603226,1.85412391772281,43523.3045799394,0.0,1.0
2001-01-19,8.438,8.438,8.125,8.125,900,1.8611822052992,1.8611822052992,1.79214332994264,1.79214332994264,4080.3098043693,0.0,1.0
2001-01-22,8.219,8.344,8.156,8.156,3800,1.81287704969828,1.84044848554355,1.79898104603226,1.79898104603226,17227.9747295593,0.0,1.0
2001-01-23,8.22,8.22,8.22,8.22,0,1.81309762118504,1.81309762118504,1.81309762118504,1.81309762118504,0,0.0,1.0
2001-01-24,8.219,8.375,8.219,8.375,13200,1.81287704969828,1.84728620163318,1.81287704969828,1.84728620163318,59844.5437974165,0.0,1.0
2001-01-25,8.219,8.219,8.219,8.219,1400,1.81287704969828,1.81287704969828,1.81287704969828,1.81287704969828,6347.14858457448,0.0,1.0
2001-01-26,8.25,8.25,8.125,8.219,4200,1.81971476578791,1.81971476578791,1.79214332994264,1.81287704969828,19041.4457537234,0.0,1.0
2001-01-29,8.5,8.5,8.188,8.25,20800,1.87485763747845,1.87485763747845,1.80603933360865,1.81971476578791,94300.4932565351,0.0,1.0
2001-01-30,8.5,8.688,8.5,8.5,6800,1.87485763747845,1.91632507698974,1.87485763747845,1.87485763747845,30829.0074107903,0.0,1.0
2001-01-31,8.688,8.688,8.313,8.5,10400,1.91632507698974,1.91632507698974,1.83361076945392,1.87485763747845,47150.2466282675,0.0,1.0
2001-02-01,8.5,8.5,8.5,8.5,11600,1.87485763747845,1.87485763747845,1.87485763747845,1.87485763747845,52590.65970076,0.0,1.0
2001-02-02,8.875,8.906,8.5,8.5,19200,1.95757194501426,1.96440966110389,1.87485763747845,1.87485763747845,87046.6091598788,0.0,1.0
2001-02-05,8.875,8.875,8.75,8.875,500,1.95757194501426,1.95757194501426,1.93000050916899,1.95757194501426,2266.83878020518,0.0,1.0
2001-02-06,8.438,8.813,8.438,8.813,15100,1.8611822052992,1.94389651283501,1.8611822052992,1.94389651283501,68458.531162196,0.0,1.0
2001-02-07,8.25,8.5,8.25,8.5,13600,1.81971476578791,1.87485763747845,1.81971476578791,1.87485763747845,61658.0148215806,0.0,1.0
2001-02-08,8.25,8.25,8.25,8.25,100,1.81971476578791,1.81971476578791,1.81971476578791,1.81971476578791,453.367756041034,0.0,1.0
2001-02-09,8.688,8.688,8.25,8.438,20800,1.91632507698974,1.91632507698974,1.81971476578791,1.8611822052992,94300.4932565351,0.0,1.0
2001-02-12,8.813,8.813,8.688,8.75,2700,1.94389651283501,1.94389651283501,1.91632507698974,1.93000050916899,12240.9294131079,0.0,1.0
2001-02-13,8.75,8.938,8.75,8.813,9300,1.93000050916899,1.97146794868028,1.93000050916899,1.94389651283501,42163.2013118163,0.0,1.0
2001-02-14,8.688,8.75,8.688,8.75,800,1.91632507698974,1.93000050916899,1.91632507698974,1.93000050916899,3626.94204832827,0.0,1.0
2001-02-15,8.69,8.69,8.69,8.69,0,1.91676621996326,1.91676621996326,1.91676621996326,1.91676621996326,0,0.0,1.0
2001-02-16,8.75,8.75,8.75,8.75,200,1.93000050916899,1.93000050916899,1.93000050916899,1.93000050916899,906.73551208207,0.0,1.0
2001-02-20,8.875,8.875,8.766,8.766,2700,1.95757194501426,1.95757194501426,1.93352965295719,1.93352965295719,12240.929413108,0.0,1.0
2001-02-21,8.75,8.75,8.75,8.75,800,1.93000050916899,1.93000050916899,1.93000050916899,1.93000050916899,3626.94204832828,0.0,1.0
2001-02-22,8.563,8.75,8.563,8.75,4800,1.88875364114447,1.93000050916899,1.88875364114447,1.93000050916899,21761.6522899696,0.0,1.0
2001-02-23,8.563,8.625,8.5,8.5,2700,1.88875364114447,1.90242907332372,1.87485763747845,1.87485763747845,12240.9294131079,0.0,1.0
2001-02-26,8.5,8.625,8.438,8.5,2500,1.87485763747845,1.90242907332372,1.8611822052992,1.87485763747845,11334.1939010259,0.0,1.0
2001-02-27,8.719,8.719,8.688,8.688,2000,1.92316279307937,1.92316279307937,1.91632507698974,1.91632507698974,9067.35512082066,0.0,1.0
2001-02-28,8.563,8.563,8.563,8.563,1000,1.88875364114447,1.88875364114447,1.88875364114447,1.88875364114447,4533.67756041034,0.0,1.0
2001-03-01,8.563,8.625,8.25,8.625,5200,1.88875364114447,1.90242907332372,1.81971476578791,1.90242907332372,23575.1233141337,0.0,1.0
2001-03-02,8.563,8.563,8.375,8.375,3800,1.88875364114447,1.88875364114447,1.84728620163318,1.84728620163318,17227.9747295593,0.0,1.0
2001-03-05,8.625,8.625,8.625,8.625,200,1.90242907332372,1.90242907332372,1.90242907332372,1.90242907332372,906.735512082069,0.0,1.0
2001-03-06,8.563,8.688,8.5,8.5,14500,1.88875364114447,1.91632507698974,1.87485763747845,1.87485763747845,65738.3246259499,0.0,1.0
2001-03-07,8.5,8.563,8.391,8.391,8300,1.87485763747845,1.88875364114447,1.85081534542137,1.85081534542137,37629.5237514059,0.0,1.0
2001-03-08,8.625,8.625,8.625,8.625,1100,1.90242907332372,1.90242907332372,1.90242907332372,1.90242907332372,4987.04531645138,0.0,1.0
2001-03-09,8.625,8.625,8.563,8.594,5900,1.90242907332372,1.90242907332372,1.88875364114447,1.89559135723409,26748.6976064211,0.0,1.0
2001-03-12,8.5,8.672,8.5,8.672,1500,1.87485763747845,1.91279593320154,1.87485763747845,1.91279593320154,6800.51634061552,0.0,1.0
2001-03-13,8.625,8.688,8.563,8.563,9800,1.90242907332372,1.91632507698974,1.88875364114447,1.88875364114447,44430.0400920214,0.0,1.0
2001-03-14,8.375,8.5,8.375,8.5,2900,1.84728620163318,1.87485763747845,1.84728620163318,1.87485763747845,13147.66492519,0.0,1.0
2001-03-15,8.531,8.531,8.438,8.438,6100,1.88169535356808,1.88169535356808,1.8611822052992,1.8611822052992,27655.4331185031,0.0,1.0
2001-03-16,8.688,8.688,8.438,8.438,9300,1.91632507698974,1.91632507698974,1.8611822052992,1.8611822052992,42163.2013118162,0.0,1.0
2001-03-19,8.688,8.688,8.688,8.688,100,1.91632507698974,1.91632507698974,1.91632507698974,1.91632507698974,453.367756041034,0.0,1.0
2001-03-20,8.625,8.75,8.625,8.625,10000,1.90242907332372,1.93000050916899,1.90242907332372,1.90242907332372,45336.7756041035,0.0,1.0
2001-03-21,8.75,8.75,8.75,8.75,500,1.93000050916899,1.93000050916899,1.93000050916899,1.93000050916899,2266.83878020518,0.0,1.0
2001-03-22,8.563,8.75,8.563,8.563,6100,1.88875364114447,1.93000050916899,1.88875364114447,1.88875364114447,27655.433118503,0.0,1.0
2001-03-23,8.563,8.563,8.563,8.563,500,1.88875364114447,1.88875364114447,1.88875364114447,1.88875364114447,2266.83878020517,0.0,1.0
2001-03-26,8.563,8.625,8.563,8.625,1700,1.88875364114447,1.90242907332372,1.88875364114447,1.90242907332372,7707.25185269757,0.0,1.0
2001-03-27,8.781,8.875,8.688,8.75,14800,1.93683822525862,1.95757194501426,1.91632507698974,1.93000050916899,67098.4278940731,0.0,1.0
2001-03-28,8.75,8.75,8.688,8.719,2700,1.93000050916899,1.93000050916899,1.91632507698974,1.92316279307937,12240.9294131079,0.0,1.0
2001-03-29,8.75,8.75,8.625,8.734,11700,1.94433765580853,1.94433765580853,1.9165614035827,1.94078229552363,52652.8916899614,0.065,1.0
2001-03-30,8.875,8.875,8.75,8.75,77300,1.97211390803437,1.97211390803437,1.94433765580853,1.94433765580853,347869.104925984,0.0,1.0
2001-04-02,8.875,8.875,8.438,8.531,9700,1.97211390803437,1.97211390803437,1.87500813025285,1.89567366190887,43652.397383985,0.0,1.0
2001-04-03,8.5,8.531,8.5,8.531,2800,1.88878515135686,1.89567366190887,1.88878515135686,1.89567366190887,12600.6920283668,0.0,1.0
2001-04-04,8.516,8.516,8.516,8.516,100,1.89234051164177,1.89234051164177,1.89234051164177,1.89234051164177,450.024715298814,0.0,1.0
2001-04-05,8.594,8.594,8.438,8.5,1600,1.90967289303069,1.90967289303069,1.87500813025285,1.88878515135686,7200.39544478103,0.0,1.0
2001-04-06,8.5,8.5,8.5,8.5,2800,1.88878515135686,1.88878515135686,1.88878515135686,1.88878515135686,12600.6920283668,0.0,1.0
2001-04-09,8.5,8.5,8.5,8.5,2500,1.88878515135686,1.88878515135686,1.88878515135686,1.88878515135686,11250.6178824704,0.0,1.0
2001-04-10,8.5,8.5,8.5,8.5,0,1.88878515135686,1.88878515135686,1.88878515135686,1.88878515135686,0,0.0,1.0
2001-04-11,8.6,8.7,8.5,8.5,27600,1.91100615313753,1.9332271549182,1.88878515135686,1.88878515135686,124206.821422473,0.0,1.0
2001-04-12,8.65,8.7,8.5,8.55,3600,1.92211665402786,1.9332271549182,1.88878515135686,1.8998956522472,16200.8897507574,0.0,1.0
2001-04-16,8.55,8.55,8.525,8.525,1100,1.8998956522472,1.8998956522472,1.89434040180203,1.89434040180203,4950.27186828695,0.0,1.0
2001-04-17,8.55,8.55,8.55,8.55,0,1.8998956522472,1.8998956522472,1.8998956522472,1.8998956522472,0,0.0,1.0
2001-04-18,8.3,8.55,8.0,8.5,21600,1.84434314779552,1.8998956522472,1.77768014245352,1.88878515135686,97205.3385045441,0.0,1.0
2001-04-19,8.3,8.3,8.3,8.3,0,1.84434314779552,1.84434314779552,1.84434314779552,1.84434314779552,0,0.0,1.0
2001-04-20,8.3,8.3,8.3,8.3,2500,1.84434314779552,1.84434314779552,1.84434314779552,1.84434314779552,11250.6178824704,0.0,1.0
2001-04-23,8.45,8.45,8.36,8.36,800,1.87767465046653,1.87767465046653,1.85767574886392,1.85767574886392,3600.19772239051,0.0,1.0
2001-04-24,8.25,8.4,8.25,8.35,71800,1.83323264690519,1.86656414957619,1.83323264690519,1.85545364868586,323117.745584549,0.0,1.0
2001-04-25,8.05,8.3,8.05,8.075,15300,1.78879064334385,1.84434314779552,1.78879064334385,1.79434589378902,68853.7814407187,0.0,1.0
2001-04-26,8.0,8.05,8.0,8.05,2100,1.77768014245352,1.78879064334385,1.77768014245352,1.78879064334385,9450.51902127509,0.0,1.0
2001-04-27,7.55,7.85,7.5,7.56,8700,1.67768563444051,1.74434863978251,1.66657513355017,1.67990773461857,39152.1502309968,0.0,1.0
2001-04-30,7.69,7.75,7.685,7.75,40400,1.70879503693344,1.72212763800184,1.70768398684441,1.72212763800184,181809.984980721,0.0,1.0
2001-05-01,7.7,7.75,7.69,7.69,5600,1.71101713711151,1.72212763800184,1.70879503693344,1.70879503693344,25201.3840567336,0.0,1.0
2001-05-02,8.0,8.0,7.72,7.72,6100,1.77768014245352,1.77768014245352,1.71546133746764,1.71546133746764,27451.5076332276,0.0,1.0
2001-05-03,8.16,8.16,8.16,8.16,2500,1.81323374530259,1.81323374530259,1.81323374530259,1.81323374530259,11250.6178824703,0.0,1.0
2001-05-04,8.16,8.19,8.16,8.19,1200,1.81323374530259,1.81990004583679,1.81323374530259,1.81990004583679,5400.29658358577,0.0,1.0
2001-05-07,8.2,8.2,8.19,8.19,2400,1.82212214601485,1.82212214601485,1.81990004583679,1.81990004583679,10800.5931671716,0.0,1.0
2001-05-08,8.25,8.25,8.16,8.16,17600,1.83323264690519,1.83323264690519,1.81323374530259,1.81323374530259,79204.3498925913,0.0,1.0
2001-05-09,8.35,8.35,8.15,8.16,4600,1.85545364868586,1.85545364868586,1.81101164512452,1.81323374530259,20701.1369037454,0.0,1.0
2001-05-10,8.28,8.35,8.28,8.35,17300,1.83989894743939,1.85545364868586,1.83989894743939,1.85545364868586,77854.2757466949,0.0,1.0
2001-05-11,8.38,8.38,8.38,8.38,5000,1.86211994922006,1.86211994922006,1.86211994922006,1.86211994922006,22501.2357649407,0.0,1.0
2001-05-14,8.28,8.38,8.28,8.38,500,1.83989894743939,1.86211994922006,1.83989894743939,1.86211994922006,2250.12357649407,0.0,1.0
2001-05-15,8.25,8.38,8.1,8.29,7400,1.83323264690519,1.86211994922006,1.79990114423419,1.84212104761746,33301.8289321123,0.0,1.0
2001-05-16,8.25,8.25,8.15,8.25,3700,1.83323264690519,1.83323264690519,1.81101164512452,1.83323264690519,16650.9144660561,0.0,1.0
2001-05-17,8.35,8.35,8.15,8.15,3000,1.85545364868586,1.85545364868586,1.81101164512452,1.81101164512452,13500.7414589644,0.0,1.0
2001-05-18,8.35,8.35,8.3,8.34,12400,1.85545364868586,1.85545364868586,1.84434314779552,1.85323154850779,55803.0646970529,0.0,1.0
2001-05-21,8.35,8.35,8.35,8.35,6300,1.85545364868586,1.85545364868586,1.85545364868586,1.85545364868586,28351.5570638253,0.0,1.0
2001-05-22,8.35,8.35,8.28,8.3,1900,1.85545364868586,1.85545364868586,1.83989894743939,1.84434314779552,8550.46959067747,0.0,1.0
2001-05-23,8.35,8.39,8.3,8.35,50500,1.85545364868586,1.86434204939813,1.84434314779552,1.85545364868586,227262.481225901,0.0,1.0
2001-05-24,8.35,8.35,8.3,8.33,20200,1.85545364868586,1.85545364868586,1.84434314779552,1.85100944832972,90904.9924903605,0.0,1.0
2001-05-25,8.3,8.35,8.3,8.35,6400,1.84434314779552,1.85545364868586,1.84434314779552,1.85545364868586,28801.5817791242,0.0,1.0
2001-05-29,8.4,8.48,8.3,8.3,21900,1.86656414957619,1.88434095100073,1.84434314779552,1.84434314779552,98555.4126504405,0.0,1.0
2001-05-30,8.35,8.35,8.33,8.35,2600,1.85545364868586,1.85545364868586,1.85100944832972,1.85545364868586,11700.6425977692,0.0,1.0
2001-05-31,8.35,8.35,8.35,8.35,1100,1.85545364868586,1.85545364868586,1.85545364868586,1.85545364868586,4950.27186828696,0.0,1.0
2001-06-01,8.48,8.48,8.35,8.35,8300,1.88434095100073,1.88434095100073,1.85545364868586,1.85545364868586,37352.0513698016,0.0,1.0
2001-06-04,8.42,8.49,8.42,8.48,6600,1.87100834993233,1.88656305117879,1.87100834993233,1.88434095100073,29701.6312097217,0.0,1.0
2001-06-05,8.48,8.48,8.42,8.42,1700,1.88434095100073,1.88434095100073,1.87100834993233,1.87100834993233,7650.42016007984,0.0,1.0
2001-06-06,8.58,8.58,8.46,8.48,19500,1.9065619527814,1.9065619527814,1.87989675064459,1.88434095100073,87754.8194832687,0.0,1.0
2001-06-07,8.74,8.88,8.63,8.88,28500,1.94211555563047,1.9732249581234,1.91767245367173,1.9732249581234,128257.043860162,0.0,1.0
2001-06-08,8.63,8.74,8.63,8.74,1900,1.91767245367173,1.94211555563047,1.91767245367173,1.94211555563047,8550.46959067748,0.0,1.0
2001-06-11,8.63,8.74,8.63,8.645,30700,1.91767245367173,1.94211555563047,1.91767245367173,1.92100560393883,138157.587596736,0.0,1.0
2001-06-12,8.5,8.5,8.5,8.5,1200,1.88878515135686,1.88878515135686,1.88878515135686,1.88878515135686,5400.29658358578,0.0,1.0
2001-06-13,8.64,8.74,8.58,8.64,21600,1.9198945538498,1.94211555563047,1.9065619527814,1.9198945538498,97205.3385045438,0.0,1.0
2001-06-14,8.68,8.68,8.68,8.68,600,1.92878295456207,1.92878295456207,1.92878295456207,1.92878295456207,2700.14829179288,0.0,1.0
2001-06-15,8.6,8.68,8.6,8.6,7600,1.91100615313753,1.92878295456207,1.91100615313753,1.91100615313753,34201.8783627099,0.0,1.0
2001-06-18,8.68,8.68,8.6,8.6,10700,1.92878295456207,1.92878295456207,1.91100615313753,1.91100615313753,48152.644536973,0.0,1.0
2001-06-19,8.68,8.68,8.6,8.6,29800,1.92878295456207,1.92878295456207,1.91100615313753,1.91100615313753,134107.365159046,0.0,1.0
2001-06-20,8.55,8.635,8.55,8.635,7100,1.8998956522472,1.91878350376076,1.8998956522472,1.91878350376076,31951.7547862158,0.0,1.0
2001-06-21,8.55,8.64,8.54,8.54,2000,1.8998956522472,1.9198945538498,1.89767355206913,1.89767355206913,9000.49430597627,0.0,1.0
2001-06-22,8.55,8.6,8.55,8.6,300,1.8998956522472,1.91100615313753,1.8998956522472,1.91100615313753,1350.07414589644,0.0,1.0
2001-06-25,8.55,8.55,8.55,8.55,0,1.8998956522472,1.8998956522472,1.8998956522472,1.8998956522472,0,0.0,1.0
2001-06-26,8.7,8.7,8.7,8.7,400,1.9332271549182,1.9332271549182,1.9332271549182,1.9332271549182,1800.09886119526,0.0,1.0
2001-06-27,8.65,8.69,8.6,8.69,27800,1.92211665402786,1.93100505474013,1.91100615313753,1.93100505474013,125106.870853071,0.0,1.0
2001-06-28,8.7,8.71,8.6,8.65,13000,1.94767080607563,1.94990950815158,1.92528378531614,1.93647729569589,58069.3614378734,0.065,1.0
2001-06-29,8.6,8.75,8.6,8.7,8600,1.92528378531614,1.95886431645538,1.92528378531614,1.94767080607563,38415.1160281316,0.0,1.0
2001-07-02,8.75,8.75,8.55,8.55,2300,1.95886431645538,1.95886431645538,1.9140902749364,1.9140902749364,10273.8101005468,0.0,1.0
2001-07-03,8.65,8.65,8.5,8.56,4300,1.93647729569589,1.93647729569589,1.90289676455665,1.91632897701235,19207.5580140658,0.0,1.0
2001-07-05,8.79,8.79,8.65,8.65,8100,1.96781912475917,1.96781912475917,1.93647729569589,1.93647729569589,36181.6790497519,0.0,1.0
2001-07-06,8.88,8.94,8.71,8.79,21200,1.98796744344272,2.00139965589841,1.94990950815158,1.96781912475917,94697.7278833009,0.0,1.0
2001-07-09,8.73,8.88,8.73,8.88,2900,1.95438691230348,1.98796744344272,1.95438691230348,1.98796744344272,12953.9344746025,0.0,1.0
2001-07-10,8.8,8.8,8.55,8.55,4900,1.97005782683512,1.97005782683512,1.9140902749364,1.9140902749364,21887.6823881215,0.0,1.0
2001-07-11,8.93,8.93,8.55,8.85,23100,1.99916095382246,1.99916095382246,1.9140902749364,1.98125133721487,103184.788401144,0.0,1.0
2001-07-12,8.88,8.94,8.88,8.925,3600,1.98796744344272,2.00139965589841,1.98796744344272,1.99804160278449,16080.7462443341,0.0,1.0
2001-07-13,8.85,8.94,8.85,8.85,8100,1.98125133721487,2.00139965589841,1.98125133721487,1.98125133721487,36181.6790497518,0.0,1.0
2001-07-16,8.89,8.94,8.85,8.94,7900,1.99020614551867,2.00139965589841,1.98125133721487,2.00139965589841,35288.3042583998,0.0,1.0
2001-07-17,8.905,8.95,8.85,8.86,7600,1.99356419863259,2.00363835797436,1.98125133721487,1.98349003929082,33948.242071372,0.0,1.0
2001-07-18,8.98,8.98,8.9,8.9,2700,2.01035446420221,2.01035446420221,1.99244484759461,1.99244484759461,12060.5596832506,0.0,1.0
2001-07-19,9.0,9.2,8.98,8.98,18000,2.0148318683541,2.05960590987308,2.01035446420221,2.01035446420221,80403.7312216709,0.0,1.0
2001-07-20,9.0,9.0,9.0,9.0,1200,2.0148318683541,2.0148318683541,2.0148318683541,2.0148318683541,5360.24874811139,0.0,1.0
2001-07-23,9.0,9.12,9.0,9.02,1200,2.0148318683541,2.04169629326549,2.0148318683541,2.019309272506,5360.24874811139,0.0,1.0
2001-07-24,9.0,9.0,9.0,9.0,1300,2.0148318683541,2.0148318683541,2.0148318683541,2.0148318683541,5806.93614378734,0.0,1.0
2001-07-25,8.99,9.0,8.85,8.9,6000,2.01259316627816,2.0148318683541,1.98125133721487,1.99244484759461,26801.2437405568,0.0,1.0
2001-07-26,9.1,9.1,8.95,8.95,10600,2.03721888911359,2.03721888911359,2.00363835797436,2.00363835797436,47348.8639416506,0.0,1.0
2001-07-27,9.0,9.1,9.0,9.1,10600,2.0148318683541,2.03721888911359,2.0148318683541,2.03721888911359,47348.8639416506,0.0,1.0
2001-07-30,9.0,9.12,9.0,9.12,2800,2.0148318683541,2.04169629326549,2.0148318683541,2.04169629326549,12507.2470789266,0.0,1.0
2001-07-31,9.24,9.24,9.12,9.12,2600,2.06856071817688,2.06856071817688,2.04169629326549,2.04169629326549,11613.8722875747,0.0,1.0
2001-08-01,9.33,9.49,9.03,9.24,13500,2.08870903686042,2.12452827007561,2.02154797458195,2.06856071817688,60302.7984162531,0.0,1.0
2001-08-02,9.25,9.3,9.25,9.25,6000,2.07079942025283,2.08199293063257,2.07079942025283,2.07079942025283,26801.2437405569,0.0,1.0
2001-08-03,9.39,9.39,9.33,9.33,2300,2.10214124931612,2.10214124931612,2.08870903686042,2.08870903686042,10273.8101005468,0.0,1.0
2001-08-06,9.39,9.4,9.39,9.39,600,2.10214124931612,2.10437995139206,2.10214124931612,2.10214124931612,2680.12437405568,0.0,1.0
2001-08-07,9.34,9.39,9.25,9.39,8100,2.09094773893637,2.10214124931612,2.07079942025283,2.10214124931612,36181.6790497518,0.0,1.0
2001-08-08,9.42,9.42,9.4,9.4,2100,2.10885735554396,2.10885735554396,2.10437995139206,2.10437995139206,9380.43530919493,0.0,1.0
2001-08-09,9.6,9.6,9.33,9.33,25700,2.14915399291104,2.14915399291104,2.08870903686042,2.08870903686042,114798.660688719,0.0,1.0
2001-08-10,9.87,9.92,9.5,9.64,12400,2.20959894896167,2.22079245934141,2.12676697215155,2.15810880121484,55389.2370638175,0.0,1.0
2001-08-13,9.92,9.92,9.55,9.88,29800,2.22079245934141,2.22079245934141,2.1379604825313,2.21183765103762,133112.843911433,0.0,1.0
2001-08-14,10.0,10.0,9.725,9.975,20400,2.238702075949,2.238702075949,2.17713776886041,2.23310532075913,91124.2287178937,0.0,1.0
2001-08-15,10.0,10.0,9.94,10.0,2600,2.238702075949,2.238702075949,2.22526986349331,2.238702075949,11613.8722875747,0.0,1.0
2001-08-16,9.77,9.87,9.45,9.87,3100,2.18721192820218,2.20959894896167,2.11557346177181,2.20959894896167,13847.3092659544,0.0,1.0
2001-08-17,9.62,9.62,9.27,9.27,28000,2.15363139706294,2.15363139706294,2.07527682440473,2.07527682440473,125072.470789266,0.0,1.0
2001-08-20,9.57,9.69,9.43,9.69,8000,2.1424378866832,2.16930231159459,2.11109605761991,2.16930231159459,35734.9916540758,0.0,1.0
2001-08-21,9.59,9.59,9.59,9.59,500,2.1469152908351,2.1469152908351,2.1469152908351,2.1469152908351,2233.43697837974,0.0,1.0
2001-08-22,9.78,9.78,9.4,9.64,2900,2.18945063027813,2.18945063027813,2.10437995139206,2.15810880121484,12953.9344746025,0.0,1.0
2001-08-23,9.4,9.75,9.25,9.75,4100,2.10437995139206,2.18273452405028,2.07079942025283,2.18273452405028,18314.1832227139,0.0,1.0
2001-08-24,9.4,9.55,9.25,9.55,8200,2.10437995139206,2.1379604825313,2.07079942025283,2.1379604825313,36628.3664454278,0.0,1.0
2001-08-27,9.5,9.65,9.45,9.6,4000,2.12676697215155,2.16034750329079,2.11557346177181,2.14915399291104,17867.495827038,0.0,1.0
2001-08-28,9.5,9.5,9.5,9.5,2000,2.12676697215155,2.12676697215155,2.12676697215155,2.12676697215155,8933.74791351899,0.0,1.0
2001-08-29,9.45,9.5,9.45,9.45,3600,2.11557346177181,2.12676697215155,2.11557346177181,2.11557346177181,16080.7462443341,0.0,1.0
2001-08-30,9.4,9.4,9.4,9.4,1200,2.10437995139206,2.10437995139206,2.10437995139206,2.10437995139206,5360.24874811139,0.0,1.0
2001-08-31,9.4,9.7,9.4,9.5,25800,2.10437995139206,2.17154101367053,2.10437995139206,2.12676697215155,115245.348084395,0.0,1.0
2001-09-04,9.73,9.73,9.4,9.4,1700,2.17825711989838,2.17825711989838,2.10437995139206,2.10437995139206,7593.68572649113,0.0,1.0
2001-09-05,9.45,9.5,9.42,9.42,3900,2.11557346177181,2.12676697215155,2.10885735554396,2.10885735554396,17420.808431362,0.0,1.0
2001-09-06,9.25,9.405,9.25,9.4,13600,2.07079942025283,2.10549930243004,2.07079942025283,2.10437995139206,60749.485811929,0.0,1.0
2001-09-07,9.1,9.26,9.1,9.15,8100,2.03721888911359,2.07303812232878,2.03721888911359,2.04841239949334,36181.6790497519,0.0,1.0
2001-09-10,9.1,9.1,8.96,9.1,3300,2.03721888911359,2.03721888911359,2.00587706005031,2.03721888911359,14740.6840573063,0.0,1.0
2001-09-17,8.7,9.1,8.7,9.1,6700,1.94767080607563,2.03721888911359,1.94767080607563,2.03721888911359,29928.0555102886,0.0,1.0
2001-09-18,8.87,8.998,8.87,8.998,400,1.98572874136677,2.01438412793891,1.98572874136677,2.01438412793891,1786.74958270379,0.0,1.0
2001-09-19,8.87,8.87,8.87,8.87,4300,1.98572874136677,1.98572874136677,1.98572874136677,1.98572874136677,19207.5580140658,0.0,1.0
2001-09-20,8.45,8.45,7.72,8.45,10100,1.89170325417691,1.89170325417691,1.72827800263263,1.89170325417691,45115.4269632708,0.0,1.0
2001-09-21,8.55,8.55,8.0,8.55,6900,1.9140902749364,1.9140902749364,1.7909616607592,1.9140902749364,30821.4303016404,0.0,1.0
2001-09-24,8.75,8.75,8.55,8.55,1000,1.95886431645538,1.95886431645538,1.9140902749364,1.9140902749364,4466.87395675948,0.0,1.0
2001-09-25,8.6,8.6,8.6,8.6,1200,1.92528378531614,1.92528378531614,1.92528378531614,1.92528378531614,5360.24874811139,0.0,1.0
2001-09-26,8.55,8.75,8.55,8.599,3200,1.9140902749364,1.95886431645538,1.9140902749364,1.92505991510855,14293.9966616303,0.0,1.0
2001-09-27,8.6,8.75,8.6,8.75,1100,1.93983534880981,1.97366968628905,1.93983534880981,1.97366968628905,4876.70255406172,0.065,1.0
2001-09-28,8.75,8.75,8.75,8.75,600,1.97366968628905,1.97366968628905,1.97366968628905,1.97366968628905,2660.01957494276,0.0,1.0
2001-10-01,8.85,8.9,8.51,8.51,7100,1.99622591127521,2.00750402376829,1.91953474632227,1.91953474632227,31476.8983034893,0.0,1.0
2001-10-02,9.2,9.2,8.988,8.988,13100,2.07517269872678,2.07517269872678,2.02735350175612,2.02735350175612,58077.0940529166,0.0,1.0
2001-10-03,9.24,9.25,9.2,9.25,5900,2.08419518872124,2.08645081121986,2.07517269872678,2.08645081121986,26156.8591536037,0.0,1.0
2001-10-04,9.25,9.29,9.24,9.29,6600,2.08645081121986,2.09547330121432,2.08419518872124,2.09547330121432,29260.2153243702,0.0,1.0
2001-10-05,9.27,9.38,9.27,9.38,500,2.09096205621709,2.11577390370187,2.09096205621709,2.11577390370187,2216.68297911896,0.0,1.0
2001-10-08,9.5,9.5,9.3,9.5,20800,2.14284137368526,2.14284137368526,2.09772892371294,2.14284137368526,92214.0119313486,0.0,1.0
2001-10-09,9.4,9.46,9.4,9.46,2900,2.1202851486991,2.13381888369079,2.1202851486991,2.13381888369079,12856.7612788899,0.0,1.0
2001-10-10,9.4,9.5,9.35,9.35,9800,2.1202851486991,2.14284137368526,2.10900703620602,2.10900703620602,43446.9863907315,0.0,1.0
2001-10-11,9.45,9.5,9.36,9.43,15200,2.13156326119218,2.14284137368526,2.11126265870463,2.12705201619495,67387.1625652163,0.0,1.0
2001-10-12,9.4,9.55,9.36,9.45,6600,2.1202851486991,2.15411948617834,2.11126265870463,2.13156326119218,29260.2153243702,0.0,1.0
2001-10-15,9.4,9.4,9.4,9.4,0,2.1202851486991,2.1202851486991,2.1202851486991,2.1202851486991,0,0.0,1.0
2001-10-16,9.5,9.5,9.3,9.4,10600,2.14284137368526,2.14284137368526,2.09772892371294,2.1202851486991,46993.6791573219,0.0,1.0
2001-10-17,9.5,9.51,9.5,9.51,200,2.14284137368526,2.14509699618387,2.14284137368526,2.14509699618387,886.673191647583,0.0,1.0
2001-10-18,9.11,9.32,9.11,9.32,2300,2.05487209623923,2.10224016871017,2.05487209623923,2.10224016871017,10196.7417039472,0.0,1.0
2001-10-19,9.36,9.5,9.31,9.31,4000,2.11126265870463,2.14284137368526,2.09998454621155,2.09998454621155,17733.4638329517,0.0,1.0
2001-10-22,9.3,9.5,9.26,9.497,1200,2.09772892371294,2.14284137368526,2.08870643371847,2.14216468693567,5320.03914988549,0.0,1.0
2001-10-23,9.3,9.3,9.3,9.3,500,2.09772892371294,2.09772892371294,2.09772892371294,2.09772892371294,2216.68297911896,0.0,1.0
2001-10-24,9.4,9.4,9.32,9.32,2200,2.1202851486991,2.1202851486991,2.10224016871017,2.10224016871017,9753.40510812341,0.0,1.0
2001-10-25,9.05,9.5,9.05,9.49,8100,2.04133836124754,2.14284137368526,2.04133836124754,2.14058575118664,35910.2642617271,0.0,1.0
2001-10-26,9.19,9.3,9.04,9.04,3500,2.07291707622816,2.09772892371294,2.03908273874892,2.03908273874892,15516.7808538327,0.0,1.0
2001-10-29,9.36,9.36,9.335,9.335,1500,2.11126265870463,2.11126265870463,2.10562360245809,2.10562360245809,6650.04893735689,0.0,1.0
2001-10-30,9.4,9.4,9.15,9.4,3700,2.1202851486991,2.1202851486991,2.0638945862337,2.1202851486991,16403.4540454803,0.0,1.0
2001-10-31,9.48,9.48,9.4,9.4,1000,2.13833012868803,2.13833012868803,2.1202851486991,2.1202851486991,4433.36595823791,0.0,1.0
2001-11-01,9.2,9.49,9.114,9.49,3000,2.07517269872678,2.14058575118664,2.05577434523868,2.14058575118664,13300.0978747137,0.0,1.0
2001-11-02,9.49,9.49,9.21,9.21,8300,2.14058575118664,2.14058575118664,2.07742832122539,2.07742832122539,36796.9374533747,0.0,1.0
2001-11-05,9.5,9.5,9.49,9.49,8500,2.14284137368526,2.14284137368526,2.14058575118664,2.14058575118664,37683.6106450223,0.0,1.0
2001-11-06,9.5,9.6,9.5,9.51,27500,2.14284137368526,2.16539759867142,2.14284137368526,2.14509699618387,121917.563851543,0.0,1.0
2001-11-07,9.74,9.74,9.6,9.74,7600,2.19697631365204,2.19697631365204,2.16539759867142,2.19697631365204,33693.5812826082,0.0,1.0
2001-11-08,9.74,9.74,9.74,9.74,2000,2.19697631365204,2.19697631365204,2.19697631365204,2.19697631365204,8866.73191647585,0.0,1.0
2001-11-09,9.75,9.75,9.5,9.66,3600,2.19923193615066,2.19923193615066,2.14284137368526,2.17893133366311,15960.1174496565,0.0,1.0
2001-11-12,9.75,9.76,9.75,9.76,6100,2.19923193615066,2.20148755864928,2.19923193615066,2.20148755864928,27043.5323452513,0.0,1.0
2001-11-13,9.84,9.84,9.75,9.75,700,2.2195325386382,2.2195325386382,2.19923193615066,2.19923193615066,3103.35617076655,0.0,1.0
2001-11-14,9.938,9.938,9.9,9.9,3100,2.24163763912464,2.24163763912464,2.2330662736299,2.2330662736299,13743.4344705376,0.0,1.0
2001-11-15,10.0,10.0,9.93,9.94,3500,2.25562249861606,2.25562249861606,2.23983314112575,2.24208876362436,15516.7808538327,0.0,1.0
2001-11-16,9.85,9.85,9.4,9.4,6400,2.22178816113682,2.22178816113682,2.1202851486991,2.1202851486991,28373.5421327227,0.0,1.0
2001-11-19,9.6,9.99,9.25,9.4,2900,2.16539759867142,2.25336687611744,2.08645081121986,2.1202851486991,12856.76127889,0.0,1.0
2001-11-20,9.75,9.75,9.75,9.75,900,2.19923193615066,2.19923193615066,2.19923193615066,2.19923193615066,3990.02936241413,0.0,1.0
2001-11-21,9.75,9.75,9.75,9.75,0,2.19923193615066,2.19923193615066,2.19923193615066,2.19923193615066,0,0.0,1.0
2001-11-23,9.95,9.95,9.95,9.95,300,2.24434438612298,2.24434438612298,2.24434438612298,2.24434438612298,1330.00978747138,0.0,1.0
2001-11-26,9.9,9.95,9.9,9.95,400,2.2330662736299,2.24434438612298,2.2330662736299,2.24434438612298,1773.34638329517,0.0,1.0
2001-11-27,9.998,10.0,9.95,9.99,13700,2.25517137411634,2.25562249861606,2.24434438612298,2.25336687611744,60737.1136278594,0.0,1.0
2001-11-28,10.0,10.0,9.84,10.0,1000,2.25562249861606,2.25562249861606,2.2195325386382,2.25562249861606,4433.36595823792,0.0,1.0
2001-11-29,9.65,10.0,9.65,10.0,2600,2.1766757111645,2.25562249861606,2.1766757111645,2.25562249861606,11526.7514914186,0.0,1.0
2001-11-30,9.85,9.85,9.5,9.55,6700,2.22178816113682,2.22178816113682,2.14284137368526,2.15411948617834,29703.551920194,0.0,1.0
2001-12-03,9.65,9.88,9.55,9.88,2800,2.1766757111645,2.22855502863267,2.15411948617834,2.22855502863267,12413.4246830662,0.0,1.0
2001-12-04,9.65,9.65,9.65,9.65,0,2.1766757111645,2.1766757111645,2.1766757111645,2.1766757111645,0,0.0,1.0
2001-12-05,9.65,9.65,9.65,9.65,0,2.1766757111645,2.1766757111645,2.1766757111645,2.1766757111645,0,0.0,1.0
2001-12-06,9.67,9.71,9.67,9.71,1300,2.18118695616173,2.19020944615619,2.18118695616173,2.19020944615619,5763.3757457093,0.0,1.0
2001-12-07,9.67,9.71,9.67,9.71,100,2.18118695616173,2.19020944615619,2.18118695616173,2.19020944615619,443.336595823792,0.0,1.0
2001-12-10,9.68,9.72,9.68,9.68,6700,2.18344257866035,2.19246506865481,2.18344257866035,2.18344257866035,29703.551920194,0.0,1.0
2001-12-11,9.8,9.8,9.65,9.66,1800,2.21051004864374,2.21051004864374,2.1766757111645,2.17893133366311,7980.05872482825,0.0,1.0
2001-12-12,9.65,9.8,9.65,9.799,1800,2.1766757111645,2.21051004864374,2.1766757111645,2.21028448639388,7980.05872482825,0.0,1.0
2001-12-13,9.65,9.65,9.65,9.65,600,2.1766757111645,2.1766757111645,2.1766757111645,2.1766757111645,2660.01957494275,0.0,1.0
2001-12-14,9.66,9.75,9.66,9.75,2100,2.17893133366311,2.19923193615066,2.17893133366311,2.19923193615066,9310.06851229965,0.0,1.0
2001-12-17,9.75,9.75,9.66,9.66,3900,2.19923193615066,2.19923193615066,2.17893133366311,2.17893133366311,17290.1272371279,0.0,1.0
2001-12-18,9.75,9.78,9.75,9.75,3400,2.19923193615066,2.20599880364651,2.19923193615066,2.19923193615066,15073.4442580089,0.0,1.0
2001-12-19,9.66,9.75,9.65,9.65,6300,2.17893133366311,2.19923193615066,2.1766757111645,2.1766757111645,27930.2055368989,0.0,1.0
2001-12-20,9.66,9.66,9.66,9.66,0,2.17893133366311,2.17893133366311,2.17893133366311,2.17893133366311,0,0.0,1.0
2001-12-21,9.75,9.75,9.65,9.65,17500,2.19923193615066,2.19923193615066,2.1766757111645,2.1766757111645,77583.9042691636,0.0,1.0
2001-12-24,9.74,9.79,9.74,9.79,2900,2.19697631365204,2.20825442614512,2.19697631365204,2.20825442614512,12856.76127889,0.0,1.0
2001-12-26,9.765,9.765,9.75,9.75,2500,2.20261536989858,2.20261536989858,2.19923193615066,2.19923193615066,11083.4148955948,0.0,1.0
2001-12-27,9.75,9.77,9.75,9.76,3100,2.19923193615066,2.20374318114789,2.19923193615066,2.20148755864928,13743.4344705375,0.0,1.0
2001-12-28,9.9,9.9,9.76,9.76,2900,2.2477278198709,2.2477278198709,2.21594176989293,2.21594176989293,12772.8988119429,0.065,1.0
2001-12-31,10.0,10.0,9.9,9.9,22500,2.27043214128374,2.27043214128374,2.2477278198709,2.2477278198709,99100.076989212,0.0,1.0
2002-01-02,10.05,10.09,9.999,9.999,10500,2.28178430199016,2.2908660305553,2.27020509806961,2.27020509806961,46246.7025949656,0.0,1.0
2002-01-03,9.94,10.05,9.9,10.05,17100,2.25680954843604,2.28178430199016,2.2477278198709,2.28178430199016,75316.058511801,0.0,1.0
2002-01-04,9.78,9.78,9.76,9.76,9300,2.2204826341755,2.2204826341755,2.21594176989293,2.21594176989293,40961.3651555409,0.0,1.0
2002-01-07,9.75,9.75,9.72,9.72,900,2.21367133775165,2.21367133775165,2.2068600413278,2.2068600413278,3964.00307956847,0.0,1.0
2002-01-08,9.75,9.82,9.75,9.75,2500,2.21367133775165,2.22956436274063,2.21367133775165,2.21367133775165,11011.119665468,0.0,1.0
2002-01-09,9.78,9.928,9.78,9.928,400,2.2204826341755,2.2540850298665,2.2204826341755,2.2540850298665,1761.77914647488,0.0,1.0
2002-01-10,9.8,9.929,9.8,9.929,1000,2.22502349845807,2.25431207308063,2.22502349845807,2.25431207308063,4404.44786618719,0.0,1.0
2002-01-11,9.8,9.801,9.8,9.801,400,2.22502349845807,2.2252505416722,2.22502349845807,2.2252505416722,1761.77914647488,0.0,1.0
2002-01-14,9.81,9.81,9.81,9.81,300,2.22729393059935,2.22729393059935,2.22729393059935,2.22729393059935,1321.33435985616,0.0,1.0
2002-01-15,9.7,9.82,9.35,9.811,23900,2.20231917704523,2.22956436274063,2.1228540521003,2.22752097381348,105266.304001874,0.0,1.0
2002-01-16,9.75,9.829,9.75,9.75,13500,2.21367133775165,2.23160775166779,2.21367133775165,2.21367133775165,59460.0461935271,0.0,1.0
2002-01-17,9.85,9.85,9.7,9.83,2100,2.23637565916449,2.23637565916449,2.20231917704523,2.23183479488192,9249.34051899309,0.0,1.0
2002-01-18,9.85,9.89,9.71,9.75,5200,2.23637565916449,2.24545738772962,2.20458960918651,2.21367133775165,22903.1289041734,0.0,1.0
2002-01-22,9.81,9.9,9.765,9.765,5600,2.22729393059935,2.2477278198709,2.21707698596357,2.21707698596357,24664.9080506483,0.0,1.0
2002-01-23,9.81,9.82,9.81,9.82,4600,2.22729393059935,2.22956436274063,2.22729393059935,2.22956436274063,20260.4601844611,0.0,1.0
2002-01-24,9.81,9.81,9.81,9.81,0,2.22729393059935,2.22729393059935,2.22729393059935,2.22729393059935,0,0.0,1.0
2002-01-25,9.81,9.81,9.75,9.81,13200,2.22729393059935,2.22729393059935,2.21367133775165,2.22729393059935,58138.711833671,0.0,1.0
2002-01-28,9.95,9.95,9.85,9.92,5600,2.25907998057732,2.25907998057732,2.23637565916449,2.25226868415347,24664.9080506483,0.0,1.0
2002-01-29,9.9,9.99,9.85,9.99,8900,2.2477278198709,2.26816170914246,2.23637565916449,2.26816170914246,39199.5860090661,0.0,1.0
2002-01-30,9.8,9.8,9.8,9.8,200,2.22502349845807,2.22502349845807,2.22502349845807,2.22502349845807,880.889573237438,0.0,1.0
2002-01-31,10.1,10.1,9.9,9.9,18500,2.29313646269658,2.29313646269658,2.2477278198709,2.2477278198709,81482.2855244631,0.0,1.0
2002-02-01,10.0,10.1,9.95,10.1,13300,2.27043214128374,2.29313646269658,2.25907998057732,2.29313646269658,58579.1566202897,0.0,1.0
2002-02-04,10.0,10.0,9.45,9.95,8000,2.27043214128374,2.27043214128374,2.14555837351314,2.25907998057732,35235.5829294976,0.0,1.0
2002-02-05,9.901,10.1,9.901,9.951,2400,2.24795486308503,2.29313646269658,2.24795486308503,2.25930702379145,10570.6748788493,0.0,1.0
2002-02-06,9.95,10.1,9.9,9.9,11500,2.25907998057732,2.29313646269658,2.2477278198709,2.2477278198709,50651.1504611528,0.0,1.0
2002-02-07,10.0,10.05,10.0,10.03,5700,2.27043214128374,2.28178430199016,2.27043214128374,2.27724343770759,25105.352837267,0.0,1.0
2002-02-08,10.0,10.0,9.961,10.0,24600,2.27043214128374,2.27043214128374,2.26157745593274,2.27043214128374,108349.417508205,0.0,1.0
2002-02-11,10.0,10.1,9.95,10.1,20400,2.27043214128374,2.29313646269658,2.25907998057732,2.29313646269658,89850.7364702188,0.0,1.0
2002-02-12,10.2,10.2,9.9,10.0,22200,2.31584078410942,2.31584078410942,2.2477278198709,2.27043214128374,97778.7426293556,0.0,1.0
2002-02-13,10.04,10.04,10.0,10.0,20500,2.27951386984888,2.27951386984888,2.27043214128374,2.27043214128374,90291.1812568374,0.0,1.0
2002-02-14,10.1,10.1,10.0,10.0,8300,2.29313646269658,2.29313646269658,2.27043214128374,2.27043214128374,36556.9172893537,0.0,1.0
2002-02-15,10.2,10.2,9.95,10.2,13000,2.31584078410942,2.31584078410942,2.25907998057732,2.31584078410942,57257.8222604334,0.0,1.0
2002-02-19,10.19,10.2,10.15,10.19,4300,2.31357035196813,2.31584078410942,2.304488623403,2.31357035196813,18939.125824605,0.0,1.0
2002-02-20,10.19,10.19,10.1,10.19,1600,2.31357035196813,2.31357035196813,2.29313646269658,2.31357035196813,7047.11658589952,0.0,1.0
2002-02-21,10.03,10.03,10.03,10.03,300,2.27724343770759,2.27724343770759,2.27724343770759,2.27724343770759,1321.33435985616,0.0,1.0
2002-02-22,10.05,10.05,10.03,10.03,500,2.28178430199016,2.28178430199016,2.27724343770759,2.27724343770759,2202.2239330936,0.0,1.0
2002-02-25,10.1,10.19,10.1,10.1,2600,2.29313646269658,2.31357035196813,2.29313646269658,2.29313646269658,11451.5644520867,0.0,1.0
2002-02-26,10.2,10.2,10.1,10.1,1700,2.31584078410942,2.31584078410942,2.29313646269658,2.29313646269658,7487.56137251822,0.0,1.0
2002-02-27,10.25,10.29,10.19,10.19,19700,2.32719294481584,2.33627467338097,2.31357035196813,2.31357035196813,86767.6229638876,0.0,1.0
2002-02-28,10.11,10.3,10.1,10.29,2200,2.29540689483786,2.33854510552225,2.29313646269658,2.33627467338097,9689.78530561184,0.0,1.0
2002-03-01,10.27,10.27,10.24,10.25,1700,2.3317338090984,2.3317338090984,2.32492251267455,2.32719294481584,7487.56137251824,0.0,1.0
2002-03-04,10.2,10.2,10.2,10.2,400,2.31584078410942,2.31584078410942,2.31584078410942,2.31584078410942,1761.77914647488,0.0,1.0
2002-03-05,10.2,10.3,10.2,10.2,800,2.31584078410942,2.33854510552225,2.31584078410942,2.31584078410942,3523.55829294975,0.0,1.0
2002-03-06,10.3,10.3,10.12,10.12,3500,2.33854510552225,2.33854510552225,2.29767732697915,2.29767732697915,15415.5675316552,0.0,1.0
2002-03-07,10.23,10.3,10.23,10.25,6100,2.32265208053327,2.33854510552225,2.32265208053327,2.32719294481584,26867.1319837419,0.0,1.0
2002-03-08,10.35,10.35,10.3,10.3,1000,2.34989726622867,2.34989726622867,2.33854510552225,2.33854510552225,4404.4478661872,0.0,1.0
2002-03-11,10.22,10.22,10.22,10.22,100,2.32038164839198,2.32038164839198,2.32038164839198,2.32038164839198,440.44478661872,0.0,1.0
2002-03-12,10.15,10.26,9.79,10.26,13900,2.304488623403,2.32946337695712,2.22275306631678,2.32946337695712,61221.825340002,0.0,1.0
2002-03-13,10.1,10.3,10.1,10.3,600,2.29313646269658,2.33854510552225,2.29313646269658,2.33854510552225,2642.66871971232,0.0,1.0
2002-03-14,10.33,10.33,10.3,10.33,400,2.34535640194611,2.34535640194611,2.33854510552225,2.34535640194611,1761.77914647487,0.0,1.0
2002-03-15,10.4,10.4,10.31,10.31,10300,2.36124942693509,2.36124942693509,2.34081553766354,2.34081553766354,45365.8130217281,0.0,1.0
2002-03-18,10.4,10.4,10.4,10.4,0,2.36124942693509,2.36124942693509,2.36124942693509,2.36124942693509,0,0.0,1.0
2002-03-19,10.25,10.31,10.12,10.21,30500,2.32719294481584,2.34081553766354,2.29767732697915,2.3181112162507,134335.659918709,0.0,1.0
2002-03-20,10.25,10.29,10.15,10.2,7300,2.32719294481584,2.33627467338097,2.304488623403,2.31584078410942,32152.4694231665,0.0,1.0
2002-03-21,10.25,10.3,10.15,10.3,7500,2.32719294481584,2.33854510552225,2.304488623403,2.33854510552225,33033.3589964039,0.0,1.0
2002-03-22,10.2,10.21,10.16,10.21,10100,2.31584078410942,2.3181112162507,2.30675905554428,2.3181112162507,44484.9234484906,0.0,1.0
2002-03-25,10.23,10.29,10.19,10.19,1500,2.32265208053327,2.33627467338097,2.31357035196813,2.31357035196813,6606.67179928079,0.0,1.0
2002-03-26,10.26,10.26,10.23,10.23,1600,2.32946337695712,2.32946337695712,2.32265208053327,2.32265208053327,7047.11658589951,0.0,1.0
2002-03-27,10.28,10.28,10.28,10.28,200,2.34876205015803,2.34876205015803,2.34876205015803,2.34876205015803,875.354742666107,0.065,1.0
2002-03-28,10.21,10.25,10.21,10.23,6400,2.33276853425229,2.34190768619843,2.33276853425229,2.33733811022536,28011.3517653154,0.0,1.0
2002-04-01,10.2,10.25,10.2,10.25,1000,2.33048374626575,2.34190768619843,2.33048374626575,2.34190768619843,4376.77371333053,0.0,1.0
2002-04-02,10.28,10.33,10.12,10.12,17200,2.34876205015803,2.36018599009071,2.31220544237347,2.31220544237347,75280.5078692852,0.0,1.0
2002-04-03,10.2,10.32,10.2,10.32,3200,2.33048374626575,2.35790120210417,2.33048374626575,2.35790120210417,14005.6758826577,0.0,1.0
2002-04-04,10.27,10.27,10.27,10.27,12700,2.3464772621715,2.3464772621715,2.3464772621715,2.3464772621715,55585.0261592977,0.0,1.0
2002-04-05,10.35,10.37,10.32,10.32,2500,2.36475556606378,2.36932514203685,2.35790120210417,2.35790120210417,10941.9342833263,0.0,1.0
2002-04-08,10.26,10.27,10.26,10.27,1000,2.34419247418496,2.3464772621715,2.34419247418496,2.3464772621715,4376.77371333053,0.0,1.0
2002-04-09,10.3,10.3,10.25,10.25,1500,2.3533316261311,2.3533316261311,2.34190768619843,2.34190768619843,6565.1605699958,0.0,1.0
2002-04-10,10.3,10.3,10.3,10.3,4300,2.3533316261311,2.3533316261311,2.3533316261311,2.3533316261311,18820.1269673213,0.0,1.0
2002-04-11,10.35,10.35,10.35,10.35,500,2.36475556606378,2.36475556606378,2.36475556606378,2.36475556606378,2188.38685666526,0.0,1.0
2002-04-12,10.35,10.35,10.35,10.35,2200,2.36475556606378,2.36475556606378,2.36475556606378,2.36475556606378,9628.90216932716,0.0,1.0
2002-04-15,10.35,10.4,10.35,10.35,6900,2.36475556606378,2.37617950599645,2.36475556606378,2.36475556606378,30199.7386219806,0.0,1.0
2002-04-16,10.35,10.35,10.31,10.32,4300,2.36475556606378,2.36475556606378,2.35561641411764,2.35790120210417,18820.1269673213,0.0,1.0
2002-04-17,10.31,10.31,10.31,10.31,2100,2.35561641411764,2.35561641411764,2.35561641411764,2.35561641411764,9191.2247979941,0.0,1.0
2002-04-18,10.31,10.31,10.3,10.3,400,2.35561641411764,2.35561641411764,2.3533316261311,2.3533316261311,1750.70948533221,0.0,1.0
2002-04-19,10.35,10.35,10.35,10.35,200,2.36475556606378,2.36475556606378,2.36475556606378,2.36475556606378,875.354742666105,0.0,1.0
2002-04-22,10.4,10.4,10.31,10.31,3700,2.37617950599645,2.37617950599645,2.35561641411764,2.35561641411764,16194.062739323,0.0,1.0
2002-04-23,10.45,10.5,10.32,10.32,2100,2.38760344592913,2.3990273858618,2.35790120210417,2.35790120210417,9191.22479799411,0.0,1.0
2002-04-24,10.5,11.0,10.41,10.5,35600,2.3990273858618,2.51326678518855,2.37846429398299,2.3990273858618,155813.144194567,0.0,1.0
2002-04-25,10.6,10.6,10.5,10.5,46100,2.42187526572715,2.42187526572715,2.3990273858618,2.3990273858618,201769.268184538,0.0,1.0
2002-04-26,10.62,10.62,10.45,10.6,41400,2.42644484170022,2.42644484170022,2.38760344592913,2.42187526572715,181198.431731884,0.0,1.0
2002-04-29,10.55,10.7,10.25,10.32,16600,2.41045132579448,2.4447231455925,2.34190768619843,2.35790120210417,72654.4436412868,0.0,1.0
2002-04-30,10.65,10.7,10.51,10.51,26400,2.43329920565983,2.4447231455925,2.40131217384834,2.40131217384834,115546.826031926,0.0,1.0
2002-05-01,10.7,10.7,10.5,10.7,44600,2.4447231455925,2.4447231455925,2.3990273858618,2.4447231455925,195204.107614542,0.0,1.0
2002-05-02,10.75,10.79,10.6,10.79,45900,2.45614708552518,2.46528623747132,2.42187526572715,2.46528623747132,200893.913441871,0.0,1.0
2002-05-03,10.8,10.8,10.65,10.75,11700,2.46757102545785,2.46757102545785,2.43329920565983,2.45614708552518,51208.2524459673,0.0,1.0
2002-05-06,11.48,11.5,10.6,10.85,40000,2.62293660854224,2.62750618451531,2.42187526572715,2.47899496539053,175070.948533221,0.0,1.0
2002-05-07,11.65,11.7,11.22,11.22,21800,2.66177800431333,2.67320194424601,2.56353212089233,2.56353212089233,95413.6669506057,0.0,1.0
2002-05-08,11.5,11.61,11.32,11.5,11900,2.62750618451531,2.65263885236719,2.58638000075768,2.62750618451531,52083.6071886333,0.0,1.0
2002-05-09,11.7,11.7,11.26,11.26,3300,2.67320194424601,2.67320194424601,2.57267127283847,2.57267127283847,14443.3532539907,0.0,1.0
2002-05-10,11.75,11.75,11.48,11.48,20300,2.68462588417868,2.68462588417868,2.62293660854224,2.62293660854224,88848.5063806099,0.0,1.0
2002-05-13,11.92,11.99,11.5,11.5,9000,2.72346727994978,2.73946079585552,2.62750618451531,2.62750618451531,39390.9634199748,0.0,1.0
2002-05-14,11.41,11.95,11.0,11.95,19700,2.60694309263649,2.73032164390938,2.51326678518855,2.73032164390938,86222.4421526116,0.0,1.0
2002-05-15,11.41,11.59,11.33,11.59,6900,2.60694309263649,2.64806927639412,2.58866478874421,2.64806927639412,30199.7386219807,0.0,1.0
2002-05-16,11.7,11.73,11.48,11.48,7500,2.67320194424601,2.68005630820561,2.62293660854224,2.62293660854224,32825.802849979,0.0,1.0
2002-05-17,11.86,11.87,11.61,11.63,3400,2.70975855203057,2.7120433400171,2.65263885236719,2.65720842834026,14881.0306253238,0.0,1.0
2002-05-20,11.75,11.87,11.61,11.61,4700,2.68462588417868,2.7120433400171,2.65263885236719,2.65263885236719,20570.8364526535,0.0,1.0
2002-05-21,11.81,11.93,11.75,11.75,6700,2.69833461209789,2.72575206793631,2.68462588417868,2.68462588417868,29324.3838793146,0.0,1.0
2002-05-22,11.95,11.99,11.8,11.9,10800,2.73032164390938,2.73946079585552,2.69604982411136,2.71889770397671,47269.1561039698,0.0,1.0
2002-05-23,11.99,11.99,11.71,11.8,10000,2.73946079585552,2.73946079585552,2.67548673223254,2.69604982411136,43767.7371333054,0.0,1.0
2002-05-24,11.99,12.0,11.7,11.99,14100,2.73946079585552,2.74174558384206,2.67320194424601,2.73946079585552,61712.5093579606,0.0,1.0
2002-05-28,11.99,12.25,11.74,11.74,28100,2.73946079585552,2.79886528350544,2.68234109619215,2.68234109619215,122987.341344588,0.0,1.0
2002-05-29,12.45,12.5,12.0,12.07,17700,2.84456104323614,2.85598498316881,2.74174558384206,2.7577390997478,77468.8947259503,0.0,1.0
2002-05-30,12.25,12.39,12.0,12.01,14000,2.79886528350544,2.83085231531693,2.74174558384206,2.74403037182859,61274.8319866274,0.0,1.0
2002-05-31,12.59,12.6,12.3,12.45,11000,2.87654807504763,2.87883286303416,2.81028922343811,2.84456104323614,48144.5108466358,0.0,1.0
2002-06-03,12.4,12.65,12.3,12.56,41900,2.83313710330346,2.89025680296684,2.81028922343811,2.86969371108802,183386.818588549,0.0,1.0
2002-06-04,12.7,12.95,12.51,12.6,8700,2.90168074289951,2.95880044256289,2.85826977115535,2.87883286303416,38077.9313059757,0.0,1.0
2002-06-05,12.75,12.8,12.7,12.8,3200,2.91310468283219,2.92452862276486,2.90168074289951,2.92452862276486,14005.6758826577,0.0,1.0
2002-06-06,13.15,13.2,12.75,12.84,52800,3.00449620229359,3.01592014222626,2.91310468283219,2.933667774711,231093.652063852,0.0,1.0
2002-06-07,12.6,13.15,12.5,12.75,40300,2.87883286303416,3.00449620229359,2.85598498316881,2.91310468283219,176383.980647221,0.0,1.0
2002-06-10,12.35,12.99,12.3,12.51,23000,2.82171316337079,2.96793959450903,2.81028922343811,2.85826977115535,100665.795406602,0.0,1.0
2002-06-11,12.82,12.98,12.3,12.49,34500,2.92909819873793,2.96565480652249,2.81028922343811,2.85370019518228,150998.693109904,0.0,1.0
2002-06-12,12.84,13.1,12.61,12.95,12800,2.933667774711,2.99307226236091,2.8811176510207,2.95880044256289,56022.7035306309,0.0,1.0
2002-06-13,12.81,12.9,12.81,12.85,16600,2.9268134107514,2.94737650263021,2.9268134107514,2.93595256269754,72654.4436412868,0.0,1.0
2002-06-14,12.9,12.95,12.81,12.81,14500,2.94737650263021,2.95880044256289,2.9268134107514,2.9268134107514,63463.2188432928,0.0,1.0
2002-06-17,13.08,13.08,12.91,12.99,43300,2.98850268638784,2.98850268638784,2.94966129061675,2.96793959450903,189514.301787212,0.0,1.0
2002-06-18,13.2,13.45,12.97,13.01,54300,3.01592014222626,3.07303984188964,2.96337001853596,2.9725091704821,237658.812633848,0.0,1.0
2002-06-19,13.25,13.45,13.2,13.25,43000,3.02734408215894,3.07303984188964,3.01592014222626,3.02734408215894,188201.269673213,0.0,1.0
2002-06-20,13.25,13.3,13.2,13.25,13400,3.02734408215894,3.03876802209162,3.01592014222626,3.02734408215894,58648.7677586292,0.0,1.0
2002-06-21,13.15,13.24,13.15,13.15,50800,3.00449620229359,3.02505929417241,3.00449620229359,3.00449620229359,222340.104637191,0.0,1.0
2002-06-24,12.78,13.2,12.75,13.17,17500,2.91995904679179,3.01592014222626,2.91310468283219,3.00906577826666,76593.5399832844,0.0,1.0
2002-06-25,12.7,13.0,12.65,12.75,7800,2.90168074289951,2.97022438249556,2.89025680296684,2.91310468283219,34138.8349639782,0.0,1.0
2002-06-26,12.65,12.8,12.3,12.8,26300,2.89025680296684,2.92452862276486,2.81028922343811,2.92452862276486,115109.148660593,0.0,1.0
2002-06-27,13.0,13.0,12.51,12.51,18100,2.98507550440804,2.98507550440804,2.87256112001112,2.87256112001112,78825.476827147,0.065,1.0
2002-06-28,13.6,13.75,12.85,12.85,18500,3.12284821999611,3.15729139889312,2.95063232551103,2.95063232551103,80567.4763150395,0.0,1.0
2002-07-01,13.18,13.6,13.05,13.5,14100,3.02640731908446,3.12284821999611,2.99655656404038,3.09988610073143,61405.4819482194,0.0,1.0
2002-07-02,13.06,13.19,13.05,13.19,16800,2.99885277596685,3.02870353101093,2.99655656404038,3.02870353101093,73163.9784914954,0.0,1.0
2002-07-03,13.12,13.25,13.05,13.18,7300,3.01263004752565,3.04248080256973,2.99655656404038,3.02640731908446,31791.4906540427,0.0,1.0
2002-07-05,13.06,13.25,13.06,13.06,1400,2.99885277596685,3.04248080256973,2.99885277596685,2.99885277596685,6096.99820762462,0.0,1.0
2002-07-08,13.2,13.25,13.1,13.2,35100,3.0309997429374,3.04248080256973,3.00803762367272,3.0309997429374,152860.455062589,0.0,1.0
2002-07-09,13.18,13.25,13.18,13.25,27600,3.02640731908446,3.04248080256973,3.02640731908446,3.04248080256973,120197.9646646,0.0,1.0
2002-07-10,13.4,13.4,13.3,13.3,14400,3.07692398146675,3.07692398146675,3.05396186220207,3.05396186220207,62711.981564139,0.0,1.0
2002-07-11,13.0,13.19,12.96,13.19,36800,2.98507550440804,3.02870353101093,2.97589065670217,3.02870353101093,160263.952886133,0.0,1.0
2002-07-12,12.95,13.0,12.7,13.0,3500,2.9735944447757,2.98507550440804,2.91618914661401,2.98507550440804,15242.4955190616,0.0,1.0
2002-07-15,12.46,12.85,12.05,12.85,12500,2.86108006037878,2.95063232551103,2.76693537139361,2.95063232551103,54437.4839966485,0.0,1.0
2002-07-16,12.5,12.7,12.4,12.41,6700,2.87026490808466,2.91618914661401,2.84730278881998,2.84959900074645,29178.4914222035,0.0,1.0
2002-07-17,12.61,12.7,12.2,12.46,19300,2.8955232392758,2.91618914661401,2.80137855029062,2.86108006037878,84051.4752908252,0.0,1.0
2002-07-18,12.6,12.6,11.76,12.6,6700,2.89322702734933,2.89322702734933,2.70034522552604,2.89322702734933,29178.4914222036,0.0,1.0
2002-07-19,12.65,12.69,12.0,12.64,6900,2.90470808698167,2.91389293468754,2.75545431176127,2.9024118750552,30049.4911661499,0.0,1.0
2002-07-22,12.6,12.69,12.0,12.69,6400,2.89322702734933,2.91389293468754,2.75545431176127,2.91389293468754,27871.991806284,0.0,1.0
2002-07-23,11.9,12.0,11.9,12.0,2500,2.73249219249659,2.75545431176127,2.73249219249659,2.75545431176127,10887.4967993297,0.0,1.0
2002-07-24,12.98,12.98,11.9,11.9,17800,2.98048308055511,2.98048308055511,2.73249219249659,2.73249219249659,77518.9772112273,0.0,1.0
2002-07-25,12.8,12.97,12.5,12.95,3800,2.93915126587869,2.97818686862864,2.87026490808466,2.9735944447757,16548.9951349811,0.0,1.0
2002-07-26,12.8,12.8,12.8,12.8,200,2.93915126587869,2.93915126587869,2.93915126587869,2.93915126587869,870.999743946374,0.0,1.0
2002-07-29,12.65,12.99,12.65,12.9,5000,2.90470808698167,2.98277929248157,2.90470808698167,2.96211338514336,21774.9935986594,0.0,1.0
2002-07-30,12.66,13.0,12.57,12.57,3200,2.90700429890814,2.98507550440804,2.88633839156993,2.88633839156993,13935.995903142,0.0,1.0
2002-07-31,12.95,12.95,12.6,12.6,8900,2.9735944447757,2.9735944447757,2.89322702734933,2.89322702734933,38759.4886056137,0.0,1.0
2002-08-01,13.0,13.0,12.82,12.95,6000,2.98507550440804,2.98507550440804,2.94374368973162,2.9735944447757,26129.9923183913,0.0,1.0
2002-08-02,13.06,13.15,12.69,12.91,51900,2.99885277596685,3.01951868330506,2.91389293468754,2.96440959706983,226024.433554084,0.0,1.0
2002-08-05,12.7,13.22,12.68,13.22,15000,2.91618914661401,3.03559216679033,2.91159672276107,3.03559216679033,65324.9807959781,0.0,1.0
2002-08-06,13.0,13.13,12.7,13.13,21000,2.98507550440804,3.01492625945212,2.91618914661401,3.01492625945212,91454.9731143694,0.0,1.0
2002-08-07,13.0,13.11,12.99,13.0,39200,2.98507550440804,3.01033383559919,2.98277929248157,2.98507550440804,170715.94981349,0.0,1.0
2002-08-08,12.9,13.0,12.9,13.0,4200,2.96211338514336,2.98507550440804,2.96211338514336,2.98507550440804,18290.9946228739,0.0,1.0
2002-08-09,12.68,12.99,12.68,12.99,6900,2.91159672276107,2.98277929248157,2.91159672276107,2.98277929248157,30049.49116615,0.0,1.0
2002-08-12,12.75,12.75,12.68,12.75,3200,2.92767020624635,2.92767020624635,2.91159672276107,2.92767020624635,13935.995903142,0.0,1.0
2002-08-13,12.68,12.69,12.68,12.69,700,2.91159672276107,2.91389293468754,2.91159672276107,2.91389293468754,3048.49910381232,0.0,1.0
2002-08-14,12.74,12.8,12.68,12.69,2400,2.92537399431988,2.93915126587869,2.91159672276107,2.91389293468754,10451.9969273565,0.0,1.0
2002-08-15,13.0,13.01,12.68,12.68,25600,2.98507550440804,2.98737171633451,2.91159672276107,2.91159672276107,111487.967225136,0.0,1.0
2002-08-16,13.0,13.09,12.75,12.8,29200,2.98507550440804,3.00574141174625,2.92767020624635,2.93915126587869,127165.962616171,0.0,1.0
2002-08-19,12.95,13.1,12.95,13.0,4100,2.9735944447757,3.00803762367272,2.9735944447757,2.98507550440804,17855.4947509007,0.0,1.0
2002-08-20,12.95,12.95,12.88,12.95,11500,2.9735944447757,2.9735944447757,2.95752096129043,2.9735944447757,50082.4852769166,0.0,1.0
2002-08-21,13.0,13.07,12.75,13.07,9200,2.98507550440804,3.00114898789332,2.92767020624635,3.00114898789332,40065.9882215333,0.0,1.0
2002-08-22,12.85,13.09,12.85,13.09,600,2.95063232551103,3.00574141174625,2.95063232551103,3.00574141174625,2612.99923183912,0.0,1.0
2002-08-23,12.76,12.84,12.76,12.84,700,2.92996641817282,2.94833611358456,2.92996641817282,2.94833611358456,3048.49910381231,0.0,1.0
2002-08-26,12.83,12.84,12.68,12.75,2100,2.94603990165809,2.94833611358456,2.91159672276107,2.92767020624635,9145.49731143694,0.0,1.0
2002-08-27,12.85,12.99,12.69,12.96,2400,2.95063232551103,2.98277929248157,2.91389293468754,2.97589065670217,10451.9969273565,0.0,1.0
2002-08-28,12.71,12.71,12.7,12.7,300,2.91848535854048,2.91848535854048,2.91618914661401,2.91618914661401,1306.49961591956,0.0,1.0
2002-08-29,12.69,12.72,12.69,12.7,1800,2.91389293468754,2.92078157046695,2.91389293468754,2.91618914661401,7838.99769551738,0.0,1.0
2002-08-30,12.9,12.9,12.7,12.7,3000,2.96211338514336,2.96211338514336,2.91618914661401,2.91618914661401,13064.9961591956,0.0,1.0
2002-09-03,13.0,13.0,12.85,12.9,2400,2.98507550440804,2.98507550440804,2.95063232551103,2.96211338514336,10451.9969273565,0.0,1.0
2002-09-04,13.0,13.0,13.0,13.0,0,2.98507550440804,2.98507550440804,2.98507550440804,2.98507550440804,0,0.0,1.0
2002-09-05,12.69,12.7,12.69,12.7,1700,2.91389293468754,2.91618914661401,2.91389293468754,2.91618914661401,7403.49782354419,0.0,1.0
2002-09-06,12.8,12.89,12.68,12.68,14800,2.93915126587869,2.9598171732169,2.91159672276107,2.91159672276107,64453.9810520317,0.0,1.0
2002-09-09,12.69,12.9,12.69,12.9,400,2.91389293468754,2.96211338514336,2.91389293468754,2.96211338514336,1741.99948789275,0.0,1.0
2002-09-10,12.69,13.0,12.69,13.0,1100,2.91389293468754,2.98507550440804,2.91389293468754,2.98507550440804,4790.49859170507,0.0,1.0
2002-09-11,13.0,13.0,12.98,12.98,900,2.98507550440804,2.98507550440804,2.98048308055511,2.98048308055511,3919.49884775869,0.0,1.0
2002-09-12,12.99,12.99,12.7,12.7,600,2.98277929248157,2.98277929248157,2.91618914661401,2.91618914661401,2612.99923183913,0.0,1.0
2002-09-13,12.75,12.8,12.68,12.7,9300,2.92767020624635,2.93915126587869,2.91159672276107,2.91618914661401,40501.4880935064,0.0,1.0
2002-09-16,12.7,12.92,12.68,12.75,5900,2.91618914661401,2.9667058089963,2.91159672276107,2.92767020624635,25694.4924464181,0.0,1.0
2002-09-17,12.71,12.71,12.71,12.71,100,2.91848535854048,2.91848535854048,2.91848535854048,2.91848535854048,435.499871973187,0.0,1.0
2002-09-18,12.68,12.7,12.68,12.7,5600,2.91159672276107,2.91618914661401,2.91159672276107,2.91618914661401,24387.9928304985,0.0,1.0
2002-09-19,12.68,12.75,12.68,12.68,16600,2.91159672276107,2.92767020624635,2.91159672276107,2.91159672276107,72292.9787475492,0.0,1.0
2002-09-20,12.74,12.74,12.68,12.68,2000,2.92537399431988,2.92537399431988,2.91159672276107,2.91159672276107,8709.99743946375,0.0,1.0
2002-09-23,12.73,12.73,12.73,12.73,0,2.92307778239341,2.92307778239341,2.92307778239341,2.92307778239341,0,0.0,1.0
2002-09-24,12.68,12.68,12.68,12.68,4500,2.91159672276107,2.91159672276107,2.91159672276107,2.91159672276107,19597.4942387935,0.0,1.0
2002-09-25,12.7,12.95,12.68,12.68,24100,2.91618914661401,2.9735944447757,2.91159672276107,2.91159672276107,104955.469145538,0.0,1.0
2002-09-26,12.69,12.69,12.69,12.69,500,2.91389293468754,2.91389293468754,2.91389293468754,2.91389293468754,2177.49935986594,0.0,1.0
2002-09-27,12.69,12.69,12.69,12.69,100,2.92881831220958,2.92881831220958,2.92881831220958,2.92881831220958,433.280546871012,0.065,1.0
2002-09-30,12.7,12.7,12.69,12.69,300,2.93112628566286,2.93112628566286,2.92881831220958,2.92881831220958,1299.84164061303,0.0,1.0
2002-10-01,12.75,12.76,12.6,12.7,177800,2.94266615292925,2.94497412638253,2.90804655113008,2.93112628566286,770372.812336658,0.0,1.0
2002-10-02,12.71,12.85,12.71,12.85,2400,2.93343425911614,2.96574588746203,2.93343425911614,2.96574588746203,10398.7331249043,0.0,1.0
2002-10-03,12.7,12.71,12.7,12.71,1300,2.93112628566286,2.93343425911614,2.93112628566286,2.93343425911614,5632.64710932315,0.0,1.0
2002-10-04,12.67,12.75,12.67,12.75,2100,2.92420236530303,2.94266615292925,2.92420236530303,2.94266615292925,9098.89148429123,0.0,1.0
2002-10-07,12.74,12.74,12.51,12.66,5000,2.94035817947597,2.94035817947597,2.88727479005058,2.92189439184975,21664.0273435506,0.0,1.0
2002-10-08,12.7,12.7,12.55,12.67,4800,2.93112628566286,2.93112628566286,2.89650668386369,2.92420236530303,20797.4662498085,0.0,1.0
2002-10-09,12.51,12.74,12.51,12.51,4000,2.88727479005058,2.94035817947597,2.88727479005058,2.88727479005058,17331.2218748405,0.0,1.0
2002-10-10,12.55,12.7,11.95,12.55,10300,2.89650668386369,2.93112628566286,2.75802827666702,2.89650668386369,44627.8963277142,0.0,1.0
2002-10-11,12.08,12.8,12.0,12.31,7800,2.78803193155963,2.95420602019564,2.76956814393341,2.84111532098502,33795.8826559389,0.0,1.0
2002-10-14,12.11,12.11,12.11,12.11,1500,2.79495585191947,2.79495585191947,2.79495585191947,2.79495585191947,6499.20820306516,0.0,1.0
2002-10-15,12.0,12.38,12.0,12.1,9200,2.76956814393341,2.85727113515797,2.76956814393341,2.79264787846619,39861.810312133,0.0,1.0
2002-10-16,12.2,12.2,11.7,11.96,6800,2.81572761299897,2.81572761299897,2.70032894033508,2.7603362501203,29463.0771872287,0.0,1.0
2002-10-17,12.0,12.21,11.96,12.08,2500,2.76956814393341,2.81803558645225,2.7603362501203,2.78803193155963,10832.0136717753,0.0,1.0
2002-10-18,11.96,12.1,11.8,11.81,6100,2.7603362501203,2.79264787846619,2.72340867486785,2.72571664832113,26430.1133591317,0.0,1.0
2002-10-21,11.85,12.39,11.85,11.86,2700,2.73494854213424,2.85957910861125,2.73494854213424,2.73725651558752,11698.5747655173,0.0,1.0
2002-10-22,11.85,12.05,11.85,12.05,4200,2.73494854213424,2.7811080111998,2.73494854213424,2.7811080111998,18197.7829685825,0.0,1.0
2002-10-23,12.15,12.27,11.85,11.85,3000,2.80418774573258,2.83188342717191,2.73494854213424,2.73494854213424,12998.4164061303,0.0,1.0
2002-10-24,11.9,12.16,11.86,12.1,2500,2.74648840940063,2.80649571918586,2.73725651558752,2.79264787846619,10832.0136717753,0.0,1.0
2002-10-25,11.94,11.94,11.61,11.9,15800,2.75572030321374,2.75572030321374,2.67955717925557,2.74648840940063,68458.3264056199,0.0,1.0
2002-10-28,11.99,11.99,11.89,11.9,2300,2.76726017048013,2.76726017048013,2.74418043594735,2.74648840940063,9965.45257803327,0.0,1.0
2002-10-29,11.98,11.99,11.9,11.91,16900,2.76495219702686,2.76726017048013,2.74648840940063,2.74879638285391,73224.4124212008,0.0,1.0
2002-10-30,11.95,11.98,11.95,11.95,2900,2.75802827666702,2.76495219702686,2.75802827666702,2.75802827666702,12565.1358592593,0.0,1.0
2002-10-31,11.87,11.91,11.87,11.91,4300,2.7395644890408,2.74879638285391,2.7395644890408,2.74879638285391,18631.0635154535,0.0,1.0
2002-11-01,12.02,12.1,11.87,11.91,26400,2.77418409083997,2.79264787846619,2.7395644890408,2.74879638285391,114386.064373947,0.0,1.0
2002-11-04,12.0,12.1,11.98,12.06,10600,2.76956814393341,2.79264787846619,2.76495219702686,2.78341598465308,45927.7379683272,0.0,1.0
2002-11-05,11.98,12.0,11.95,11.95,6300,2.76495219702686,2.76956814393341,2.75802827666702,2.75802827666702,27296.6744528737,0.0,1.0
2002-11-06,12.05,12.14,11.99,12.14,22400,2.7811080111998,2.8018797722793,2.76726017048013,2.8018797722793,97054.8424991066,0.0,1.0
2002-11-07,11.99,12.0,11.96,12.0,16200,2.76726017048013,2.76956814393341,2.7603362501203,2.76956814393341,70191.4485931039,0.0,1.0
2002-11-08,11.95,12.0,11.95,11.97,37600,2.75802827666702,2.76956814393341,2.75802827666702,2.76264422357358,162913.4856235,0.0,1.0
2002-11-11,12.0,12.15,12.0,12.15,20300,2.76956814393341,2.80418774573258,2.76956814393341,2.80418774573258,87955.9510148153,0.0,1.0
2002-11-12,12.0,12.0,11.95,12.0,21100,2.76956814393341,2.76956814393341,2.75802827666702,2.76956814393341,91422.1953897834,0.0,1.0
2002-11-13,12.0,12.0,11.96,11.96,2200,2.76956814393341,2.76956814393341,2.7603362501203,2.7603362501203,9532.17203116225,0.0,1.0
2002-11-14,12.0,12.0,11.95,11.95,2200,2.76956814393341,2.76956814393341,2.75802827666702,2.75802827666702,9532.17203116225,0.0,1.0
2002-11-15,12.0,12.0,11.95,11.95,14200,2.76956814393341,2.76956814393341,2.75802827666702,2.75802827666702,61525.8376556836,0.0,1.0
2002-11-18,12.0,12.04,11.98,12.04,23300,2.76956814393341,2.77880003774652,2.76495219702686,2.77880003774652,100954.367420946,0.0,1.0
2002-11-19,12.0,12.0,11.97,11.97,2200,2.76956814393341,2.76956814393341,2.76264422357358,2.76264422357358,9532.17203116225,0.0,1.0
2002-11-20,11.99,12.0,11.95,11.99,8600,2.76726017048013,2.76956814393341,2.75802827666702,2.76726017048013,37262.127030907,0.0,1.0
2002-11-21,11.96,12.0,11.8,11.8,3300,2.7603362501203,2.76956814393341,2.72340867486785,2.72340867486785,14298.2580467434,0.0,1.0
2002-11-22,12.0,12.0,11.96,11.99,5300,2.76956814393341,2.76956814393341,2.7603362501203,2.76726017048013,22963.8689841636,0.0,1.0
2002-11-25,11.97,12.0,11.97,12.0,4100,2.76264422357358,2.76956814393341,2.76264422357358,2.76956814393341,17764.5024217114,0.0,1.0
2002-11-26,12.0,12.0,12.0,12.0,5700,2.76956814393341,2.76956814393341,2.76956814393341,2.76956814393341,24696.9911716476,0.0,1.0
2002-11-27,12.0,12.01,11.95,12.0,7300,2.76956814393341,2.77187611738669,2.75802827666702,2.76956814393341,31629.4799215838,0.0,1.0
2002-11-29,11.96,12.0,11.95,11.95,400,2.7603362501203,2.76956814393341,2.75802827666702,2.75802827666702,1733.12218748404,0.0,1.0
2002-12-02,12.0,12.0,11.95,11.96,5200,2.76956814393341,2.76956814393341,2.75802827666702,2.7603362501203,22530.5884372926,0.0,1.0
2002-12-03,12.0,12.0,11.96,11.96,3300,2.76956814393341,2.76956814393341,2.7603362501203,2.7603362501203,14298.2580467434,0.0,1.0
2002-12-04,12.0,12.14,11.95,12.07,29200,2.76956814393341,2.8018797722793,2.75802827666702,2.78572395810636,126517.919686335,0.0,1.0
2002-12-05,12.06,12.06,12.0,12.04,28400,2.78341598465308,2.78341598465308,2.76956814393341,2.77880003774652,123051.675311367,0.0,1.0
2002-12-06,12.4,12.4,12.06,12.06,8900,2.86188708206452,2.86188708206452,2.78341598465308,2.78341598465308,38561.9686715201,0.0,1.0
2002-12-09,12.17,12.94,12.11,12.47,16600,2.80880369263913,2.98651764854153,2.79495585191947,2.87804289623747,71924.570780588,0.0,1.0
2002-12-10,12.76,12.76,12.15,12.15,8200,2.94497412638253,2.94497412638253,2.80418774573258,2.80418774573258,35529.0048434229,0.0,1.0
2002-12-11,12.91,12.95,12.75,12.85,34800,2.97959372818169,2.98882562199481,2.94266615292925,2.96574588746203,150781.630311112,0.0,1.0
2002-12-12,12.75,12.92,12.75,12.9,12000,2.94266615292925,2.98190170163497,2.94266615292925,2.97728575472842,51993.6656245213,0.0,1.0
2002-12-13,12.75,12.79,12.75,12.79,2100,2.94266615292925,2.95189804674236,2.94266615292925,2.95189804674236,9098.89148429123,0.0,1.0
2002-12-16,12.62,12.79,12.62,12.79,5600,2.91266249803664,2.95189804674236,2.91266249803664,2.95189804674236,24263.7106247766,0.0,1.0
2002-12-17,12.54,12.62,12.47,12.62,3800,2.89419871041041,2.91266249803664,2.87804289623747,2.91266249803664,16464.6607810985,0.0,1.0
2002-12-18,12.44,12.45,12.43,12.45,2100,2.87111897587764,2.87342694933091,2.86881100242436,2.87342694933091,9098.89148429122,0.0,1.0
2002-12-19,12.67,13.0,11.38,11.39,44400,2.92420236530303,3.0003654892612,2.62647378983018,2.62878176328346,192376.562810729,0.0,1.0
2002-12-20,12.6,13.0,12.53,13.0,25200,2.90804655113008,3.0003654892612,2.89189073695714,3.0003654892612,109186.697811495,0.0,1.0
2002-12-23,12.55,12.55,12.46,12.51,7400,2.89650668386369,2.89650668386369,2.87573492278419,2.88727479005058,32062.7604684549,0.0,1.0
2002-12-24,12.65,12.65,12.5,12.51,1200,2.91958641839647,2.91958641839647,2.8849668165973,2.88727479005058,5199.36656245214,0.0,1.0
2002-12-26,12.6,12.64,12.6,12.6,700,2.90804655113008,2.91727844494319,2.90804655113008,2.90804655113008,3032.96382809708,0.0,1.0
2002-12-27,12.65,12.78,12.63,12.67,2600,2.91958641839647,2.94959007328908,2.91497047148991,2.92420236530303,11265.2942186463,0.0,1.0
2002-12-30,12.54,12.63,12.25,12.55,5300,2.91035452458336,2.93124223648228,2.84304967513127,2.91267538146102,22836.3931055838,0.07,1.0
2002-12-31,12.7,12.7,12.4,12.62,10300,2.94748823462589,2.94748823462589,2.87786252829614,2.92892137960462,44380.1601863232,0.0,1.0
2003-01-02,12.73,12.9,12.59,12.9,400,2.95445080525886,2.99390537217905,2.92195880897165,2.99390537217905,1723.50136645916,0.0,1.0
2003-01-03,12.9,12.9,12.61,12.81,700,2.99390537217905,2.99390537217905,2.92660052272697,2.97301766028013,3016.12739130352,0.0,1.0
2003-01-06,12.64,12.86,12.64,12.86,600,2.93356309335994,2.98462194466842,2.93356309335994,2.98462194466842,2585.25204968873,0.0,1.0
2003-01-07,12.96,12.96,12.83,12.9,1700,3.007830513445,3.007830513445,2.97765937403545,2.99390537217905,7324.88080745141,0.0,1.0
2003-01-08,12.9,12.9,12.9,12.9,1000,2.99390537217905,2.99390537217905,2.99390537217905,2.99390537217905,4308.75341614789,0.0,1.0
2003-01-09,12.73,12.9,12.72,12.72,3900,2.95445080525886,2.99390537217905,2.95212994838121,2.95212994838121,16804.1383229768,0.0,1.0
2003-01-10,12.84,12.85,12.76,12.76,1300,2.9799802309131,2.98230108779076,2.96141337589184,2.96141337589184,5601.37944099226,0.0,1.0
2003-01-13,12.78,12.92,12.76,12.85,10100,2.96605508964716,2.99854708593437,2.96141337589184,2.98230108779076,43518.4095030936,0.0,1.0
2003-01-14,12.685,12.7,12.55,12.7,13100,2.9440069493094,2.94748823462589,2.91267538146102,2.94748823462589,56444.6697515373,0.0,1.0
2003-01-15,12.69,12.69,12.64,12.65,700,2.94516737774823,2.94516737774823,2.93356309335994,2.9358839502376,3016.12739130352,0.0,1.0
2003-01-16,12.62,12.75,12.62,12.66,2200,2.92892137960462,2.95909251901418,2.92892137960462,2.93820480711526,9479.25751552536,0.0,1.0
2003-01-17,12.63,12.89,12.6,12.89,6900,2.93124223648228,2.9915845153014,2.92427966584931,2.9915845153014,29730.3985714204,0.0,1.0
2003-01-21,12.6,12.69,12.6,12.69,300,2.92427966584931,2.94516737774823,2.92427966584931,2.94516737774823,1292.62602484436,0.0,1.0
2003-01-22,12.66,12.71,12.64,12.64,2500,2.93820480711526,2.94980909150355,2.93356309335994,2.93356309335994,10771.8835403697,0.0,1.0
2003-01-23,12.66,12.66,12.65,12.65,600,2.93820480711526,2.93820480711526,2.9358839502376,2.9358839502376,2585.25204968873,0.0,1.0
2003-01-24,12.7,12.7,12.66,12.66,1800,2.94748823462589,2.94748823462589,2.93820480711526,2.93820480711526,7755.75614906619,0.0,1.0
2003-01-27,12.7,12.7,12.67,12.67,900,2.94748823462589,2.94748823462589,2.94052566399292,2.94052566399292,3877.8780745331,0.0,1.0
2003-01-28,12.68,12.71,12.65,12.71,5200,2.94284652087057,2.94980909150355,2.9358839502376,2.94980909150355,22405.517763969,0.0,1.0
2003-01-29,12.68,12.71,12.65,12.71,10300,2.94284652087057,2.94980909150355,2.9358839502376,2.94980909150355,44380.1601863233,0.0,1.0
2003-01-30,12.7,12.8,12.67,12.67,13200,2.94748823462589,2.97069680340247,2.94052566399292,2.94052566399292,56875.5450931521,0.0,1.0
2003-01-31,12.84,12.85,12.25,12.5,16400,2.9799802309131,2.98230108779076,2.84304967513127,2.90107109707273,70663.5560248254,0.0,1.0
2003-02-03,12.9,12.93,12.32,12.69,26700,2.99390537217905,3.00086794281203,2.85929567327488,2.94516737774823,115043.716211149,0.0,1.0
2003-02-04,12.94,12.95,12.65,12.65,6600,3.00318879968969,3.00550965656734,2.9358839502376,2.9358839502376,28437.772546576,0.0,1.0
2003-02-05,12.97,12.98,12.7,12.98,15000,3.01015137032266,3.01247222720032,2.94748823462589,3.01247222720032,64631.3012422183,0.0,1.0
2003-02-06,12.92,12.97,12.88,12.97,2200,2.99854708593437,3.01015137032266,2.98926365842374,3.01015137032266,9479.25751552534,0.0,1.0
2003-02-07,12.89,12.96,12.85,12.92,4600,2.9915845153014,3.007830513445,2.98230108779076,2.99854708593437,19820.2657142802,0.0,1.0
2003-02-10,12.86,12.95,12.86,12.89,2300,2.98462194466842,3.00550965656734,2.98462194466842,2.9915845153014,9910.13285714014,0.0,1.0
2003-02-11,12.91,12.99,12.86,12.86,14500,2.99622622905671,3.01479308407798,2.98462194466842,2.98462194466842,62476.9245341444,0.0,1.0
2003-02-12,12.9,12.91,12.89,12.9,3400,2.99390537217905,2.99622622905671,2.9915845153014,2.99390537217905,14649.7616149028,0.0,1.0
2003-02-13,12.91,12.91,12.89,12.91,12100,2.99622622905671,2.99622622905671,2.9915845153014,2.99622622905671,52135.9163353894,0.0,1.0
2003-02-14,12.97,13.0,12.9,12.95,11300,3.01015137032266,3.01711394095564,2.99390537217905,3.00550965656734,48688.9136024711,0.0,1.0
2003-02-18,12.96,13.0,12.96,12.99,4300,3.007830513445,3.01711394095564,3.007830513445,3.01479308407798,18527.6396894359,0.0,1.0
2003-02-19,12.92,12.99,12.92,12.99,1100,2.99854708593437,3.01479308407798,2.99854708593437,3.01479308407798,4739.62875776267,0.0,1.0
2003-02-20,12.92,12.93,12.9,12.93,6500,2.99854708593437,3.00086794281203,2.99390537217905,3.00086794281203,28006.8972049612,0.0,1.0
2003-02-21,12.91,12.98,12.9,12.98,5800,2.99622622905671,3.01247222720032,2.99390537217905,3.01247222720032,24990.7698136577,0.0,1.0
2003-02-24,12.91,12.91,12.91,12.91,800,2.99622622905671,2.99622622905671,2.99622622905671,2.99622622905671,3447.00273291831,0.0,1.0
2003-02-25,12.98,12.98,12.95,12.95,2400,3.01247222720032,3.01247222720032,3.00550965656734,3.00550965656734,10341.0081987549,0.0,1.0
2003-02-26,12.98,12.99,12.9,12.95,22600,3.01247222720032,3.01479308407798,2.99390537217905,3.00550965656734,97377.8272049422,0.0,1.0
2003-02-27,12.96,12.96,12.96,12.96,20400,3.007830513445,3.007830513445,3.007830513445,3.007830513445,87898.5696894169,0.0,1.0
2003-02-28,12.9,12.93,12.9,12.91,2800,2.99390537217905,3.00086794281203,2.99390537217905,2.99622622905671,12064.5095652141,0.0,1.0
2003-03-03,12.98,12.99,12.91,12.94,7300,3.01247222720032,3.01479308407798,2.99622622905671,3.00318879968969,31453.8999378795,0.0,1.0
2003-03-04,12.92,12.94,12.91,12.91,600,2.99854708593437,3.00318879968969,2.99622622905671,2.99622622905671,2585.25204968873,0.0,1.0
2003-03-05,12.99,12.99,12.94,12.94,1400,3.01479308407798,3.01479308407798,3.00318879968969,3.00318879968969,6032.25478260703,0.0,1.0
2003-03-06,12.95,12.95,12.92,12.95,800,3.00550965656734,3.00550965656734,2.99854708593437,3.00550965656734,3447.00273291831,0.0,1.0
2003-03-07,12.91,12.99,12.9,12.96,6800,2.99622622905671,3.01479308407798,2.99390537217905,3.007830513445,29299.5232298056,0.0,1.0
2003-03-10,12.91,12.97,12.85,12.92,6300,2.99622622905671,3.01015137032266,2.98230108779076,2.99854708593437,27145.1465217317,0.0,1.0
2003-03-11,12.85,12.99,12.75,12.99,2800,2.98230108779076,3.01479308407798,2.95909251901418,3.01479308407798,12064.5095652141,0.0,1.0
2003-03-12,12.97,13.0,12.8,12.81,27900,3.01015137032266,3.01711394095564,2.97069680340247,2.97301766028013,120214.220310526,0.0,1.0
2003-03-13,12.98,13.0,12.79,12.99,23700,3.01247222720032,3.01711394095564,2.96837594652481,3.01479308407798,102117.455962705,0.0,1.0
2003-03-14,12.99,13.0,12.99,12.99,2400,3.01479308407798,3.01711394095564,3.01479308407798,3.01479308407798,10341.0081987549,0.0,1.0
2003-03-17,12.95,12.99,12.94,12.99,3700,3.00550965656734,3.01479308407798,3.00318879968969,3.01479308407798,15942.3876397472,0.0,1.0
2003-03-18,12.85,12.94,12.85,12.93,4900,2.98230108779076,3.00318879968969,2.98230108779076,3.00086794281203,21112.8917391247,0.0,1.0
2003-03-19,12.47,12.84,12.4,12.84,7400,2.89410852643975,2.9799802309131,2.87786252829614,2.9799802309131,31884.7752794944,0.0,1.0
2003-03-20,12.83,12.83,12.4,12.45,5600,2.97765937403545,2.97765937403545,2.87786252829614,2.88946681268443,24129.0191304281,0.0,1.0
2003-03-21,12.63,12.74,12.45,12.45,3800,2.93124223648228,2.95677166213652,2.88946681268443,2.88946681268443,16373.262981362,0.0,1.0
2003-03-24,12.53,12.78,12.45,12.78,9200,2.9080336677057,2.96605508964716,2.88946681268443,2.96605508964716,39640.5314285605,0.0,1.0
2003-03-25,12.55,12.55,12.45,12.51,10200,2.91267538146102,2.91267538146102,2.88946681268443,2.90339195395038,43949.2848447084,0.0,1.0
2003-03-26,12.93,13.0,12.57,12.57,21600,3.00086794281203,3.01711394095564,2.91731709521633,2.91731709521633,93069.0737887942,0.0,1.0
2003-03-27,12.84,12.93,12.84,12.9,6300,2.9799802309131,3.00086794281203,2.9799802309131,2.99390537217905,27145.1465217317,0.0,1.0
2003-03-28,12.83,12.93,12.8,12.8,2100,2.99390537217905,3.01724056603859,2.98690481402119,2.98690481402119,8999.28242568004,0.07,1.0
2003-03-31,12.79,12.9,12.76,12.76,2300,2.98457129463524,3.01024000788073,2.97757073647737,2.97757073647737,9856.35694241146,0.0,1.0
2003-04-01,12.85,12.89,12.85,12.85,900,2.99857241095096,3.00790648849478,2.99857241095096,2.99857241095096,3856.83532529145,0.0,1.0
2003-04-02,12.89,12.9,12.89,12.89,4500,3.00790648849478,3.01024000788073,3.00790648849478,3.00790648849478,19284.1766264572,0.0,1.0
2003-04-03,12.85,12.93,12.85,12.87,11100,2.99857241095096,3.01724056603859,2.99857241095096,3.00323944972287,47567.6356785945,0.0,1.0
2003-04-04,12.95,12.95,12.87,12.95,14800,3.0219076048105,3.0219076048105,3.00323944972287,3.0219076048105,63423.514238126,0.0,1.0
2003-04-07,12.91,13.0,12.91,12.91,400,3.01257352726669,3.03357520174027,3.01257352726669,3.01257352726669,1714.14903346286,0.0,1.0
2003-04-08,12.99,12.99,12.9,12.9,18200,3.03124168235432,3.03124168235432,3.01024000788073,3.01024000788073,77993.7810225603,0.0,1.0
2003-04-09,12.97,13.0,12.97,13.0,4000,3.02657464358241,3.03357520174027,3.02657464358241,3.03357520174027,17141.4903346286,0.0,1.0
2003-04-10,13.0,13.0,12.97,13.0,4100,3.03357520174027,3.03357520174027,3.02657464358241,3.03357520174027,17570.0275929944,0.0,1.0
2003-04-11,13.0,13.0,13.0,13.0,2100,3.03357520174027,3.03357520174027,3.03357520174027,3.03357520174027,8999.28242568004,0.0,1.0
2003-04-14,13.0,13.08,12.96,12.96,14800,3.03357520174027,3.0522433568279,3.02424112419646,3.02424112419646,63423.514238126,0.0,1.0
2003-04-15,13.4,13.4,13.09,13.09,11500,3.12691597717843,3.12691597717843,3.05457687621386,3.05457687621386,49281.7847120574,0.0,1.0
2003-04-16,13.353,13.4,13.35,13.4,7700,3.11594843606445,3.12691597717843,3.11524838024866,3.12691597717843,32997.3688941601,0.0,1.0
2003-04-17,13.35,13.35,13.31,13.35,6100,3.11524838024866,3.11524838024866,3.10591430270485,3.11524838024866,26140.7727603087,0.0,1.0
2003-04-21,13.35,13.38,13.34,13.38,5700,3.11524838024866,3.12224893840653,3.11291486086271,3.12224893840653,24426.6237268458,0.0,1.0
2003-04-22,13.2,13.35,13.2,13.29,35700,3.08024558945935,3.11524838024866,3.08024558945935,3.10124726393294,152987.801236561,0.0,1.0
2003-04-23,12.9,13.18,12.81,13.15,25800,3.01024000788073,3.07557855068745,2.98923833340715,3.06857799252958,110562.612658355,0.0,1.0
2003-04-24,12.99,13.0,12.8,12.969,5300,3.03124168235432,3.03357520174027,2.98690481402119,3.02634129164381,22712.4746933829,0.0,1.0
2003-04-25,12.7,13.1,12.6,13.1,7800,2.96356962016165,3.05691039559981,2.94023442630211,3.05691039559981,33425.9061525258,0.0,1.0
2003-04-28,12.5,12.7,12.5,12.7,11600,2.91689923244257,2.96356962016165,2.91689923244257,2.96356962016165,49710.321970423,0.0,1.0
2003-04-29,11.74,12.58,11.65,12.58,26800,2.73955175911006,2.9355673875302,2.71855008463647,2.9355673875302,114847.985242012,0.0,1.0
2003-04-30,11.58,11.78,11.53,11.73,35300,2.7022154489348,2.74888583665388,2.69054785200503,2.73721823972411,151273.652203098,0.0,1.0
2003-05-01,11.65,11.75,11.59,11.59,43400,2.71855008463647,2.74188527849602,2.70454896832075,2.70454896832075,185985.170130721,0.0,1.0
2003-05-02,11.73,11.75,11.65,11.65,50200,2.73721823972411,2.74188527849602,2.71855008463647,2.71855008463647,215125.703699589,0.0,1.0
2003-05-05,11.81,11.95,11.52,11.7,95500,2.75588639481174,2.7885556662151,2.68821433261907,2.73021768156624,409253.081739259,0.0,1.0
2003-05-06,11.88,11.95,11.75,11.82,9500,2.77222103051342,2.7885556662151,2.74188527849602,2.75821991419769,40711.039544743,0.0,1.0
2003-05-07,11.95,12.06,11.81,11.81,16200,2.7885556662151,2.81422437946059,2.75588639481174,2.75588639481174,69423.0358552459,0.0,1.0
2003-05-08,12.13,12.25,11.95,12.0,29900,2.83055901516227,2.85856124779372,2.7885556662151,2.80022326314487,128132.640251349,0.0,1.0
2003-05-09,12.51,12.6,12.18,12.22,14700,2.91923275182852,2.94023442630211,2.84222661209204,2.85156068963586,62994.9769797603,0.0,1.0
2003-05-12,12.41,12.6,12.4,12.5,6300,2.89589755796898,2.94023442630211,2.89356403858303,2.91689923244257,26997.8472770401,0.0,1.0
2003-05-13,12.46,12.46,12.4,12.45,8000,2.90756515489875,2.90756515489875,2.89356403858303,2.9052316355128,34282.9806692573,0.0,1.0
2003-05-14,12.65,12.65,12.53,12.57,1900,2.95190202323188,2.95190202323188,2.92389979060043,2.93323386814425,8142.20790894861,0.0,1.0
2003-05-15,12.67,12.69,12.6,12.65,7500,2.95656906200379,2.9612361007757,2.94023442630211,2.95190202323188,32140.2943774287,0.0,1.0
2003-05-16,12.86,12.92,12.65,12.73,23700,3.00090593033692,3.01490704665264,2.95190202323188,2.97057017831951,101563.330232675,0.0,1.0
2003-05-19,12.73,12.84,12.65,12.84,2800,2.97057017831951,2.99623889156501,2.95190202323188,2.99623889156501,11999.0432342401,0.0,1.0
2003-05-20,12.66,12.66,12.66,12.66,200,2.95423554261783,2.95423554261783,2.95423554261783,2.95423554261783,857.074516731433,0.0,1.0
2003-05-21,12.75,12.8,12.65,12.65,5700,2.97523721709142,2.98690481402119,2.95190202323188,2.95190202323188,24426.6237268458,0.0,1.0
2003-05-22,12.65,12.69,12.65,12.65,4100,2.95190202323188,2.9612361007757,2.95190202323188,2.95190202323188,17570.0275929944,0.0,1.0
2003-05-23,12.66,12.769,12.65,12.65,6800,2.95423554261783,2.97967090392473,2.95190202323188,2.95190202323188,29140.5335688687,0.0,1.0
2003-05-27,12.68,12.81,12.66,12.81,3900,2.95890258138974,2.98923833340715,2.95423554261783,2.98923833340715,16712.9530762629,0.0,1.0
2003-05-28,12.66,12.69,12.65,12.66,28300,2.95423554261783,2.9612361007757,2.95190202323188,2.95423554261783,121276.044117498,0.0,1.0
2003-05-29,12.8,12.8,12.65,12.75,2700,2.98690481402119,2.98690481402119,2.95190202323188,2.97523721709142,11570.5059758743,0.0,1.0
2003-05-30,13.139,13.141,12.75,12.75,5500,3.06601112120503,3.06647782508222,2.97523721709142,2.97523721709142,23569.5492101144,0.0,1.0
2003-06-02,12.91,12.961,12.9,12.95,10400,3.01257352726669,3.02447447613505,3.01024000788073,3.0219076048105,44567.8748700344,0.0,1.0
2003-06-03,12.91,12.97,12.91,12.91,1700,3.01257352726669,3.02657464358241,3.01257352726669,3.01257352726669,7285.13339221716,0.0,1.0
2003-06-04,12.99,13.07,12.95,13.07,9900,3.03124168235432,3.04990983744195,3.0219076048105,3.04990983744195,42425.1885782059,0.0,1.0
2003-06-05,12.95,12.99,12.93,12.93,7600,3.0219076048105,3.03124168235432,3.01724056603859,3.01724056603859,32568.8316357944,0.0,1.0
2003-06-06,13.0,13.0,12.95,12.96,4800,3.03357520174027,3.03357520174027,3.0219076048105,3.02424112419646,20569.7884015544,0.0,1.0
2003-06-09,13.0,13.08,12.9,12.9,14300,3.03357520174027,3.0522433568279,3.01024000788073,3.01024000788073,61280.8279462974,0.0,1.0
2003-06-10,12.97,13.01,12.9,12.95,5300,3.02657464358241,3.03590872112623,3.01024000788073,3.0219076048105,22712.4746933829,0.0,1.0
2003-06-11,13.0,13.06,12.87,12.87,7400,3.03357520174027,3.047576318056,3.00323944972287,3.00323944972287,31711.757119063,0.0,1.0
2003-06-12,13.0,13.1,12.99,13.06,3600,3.03357520174027,3.05691039559981,3.03124168235432,3.047576318056,15427.3413011658,0.0,1.0
2003-06-13,13.03,13.03,13.0,13.0,4600,3.04057575989813,3.04057575989813,3.03357520174027,3.03357520174027,19712.713884823,0.0,1.0
2003-06-16,13.1,13.13,13.01,13.08,4400,3.05691039559981,3.06391095375767,3.03590872112623,3.0522433568279,18855.6393680915,0.0,1.0
2003-06-17,13.119,13.19,12.75,13.1,29700,3.06134408243313,3.0779120700734,2.97523721709142,3.05691039559981,127275.565734617,0.0,1.0
2003-06-18,13.04,13.04,12.8,12.81,11900,3.04290927928409,3.04290927928409,2.98690481402119,2.98923833340715,50995.9337455202,0.0,1.0
2003-06-19,12.93,13.1,12.93,13.1,1000,3.01724056603859,3.05691039559981,3.01724056603859,3.05691039559981,4285.37258365716,0.0,1.0
2003-06-20,13.0,13.05,12.97,13.0,9100,3.03357520174027,3.04524279867004,3.02657464358241,3.03357520174027,38996.8905112802,0.0,1.0
2003-06-23,13.05,13.06,13.0,13.06,1100,3.04524279867004,3.047576318056,3.03357520174027,3.047576318056,4713.90984202288,0.0,1.0
2003-06-24,13.13,13.21,12.95,12.99,4600,3.06391095375767,3.08257910884531,3.0219076048105,3.03124168235432,19712.713884823,0.0,1.0
2003-06-25,13.05,13.189,13.05,13.06,3200,3.04524279867004,3.0776787181348,3.04524279867004,3.047576318056,13713.1922677029,0.0,1.0
2003-06-26,13.34,13.37,13.051,13.185,2900,3.11291486086271,3.11991541902057,3.04547615060864,3.07674531038042,12427.5804926058,0.0,1.0
2003-06-27,12.98,13.18,12.83,12.83,2200,3.04524279867004,3.09216487569115,3.01005124090421,3.01005124090421,9377.2490037482,0.07,1.0
2003-06-30,12.25,13.049,12.235,13.0,42800,2.87397721754299,3.06143091524233,2.87045806176641,3.04993500637215,182430.11698201,0.0,1.0
2003-07-01,12.75,12.77,12.25,12.25,6000,2.99128241009577,2.99597461779788,2.87397721754299,2.87397721754299,25574.3154647678,0.0,1.0
2003-07-02,13.21,13.33,12.68,12.68,13900,3.09920318724432,3.12735643345699,2.97485968313838,2.97485968313838,59247.1641600454,0.0,1.0
2003-07-03,13.25,13.25,13.1,13.25,3300,3.10858760264854,3.10858760264854,3.07339604488271,3.10858760264854,14065.8735056223,0.0,1.0
2003-07-07,13.2,13.29,13.17,13.17,10000,3.09685708339326,3.11797201805276,3.0898187718401,3.0898187718401,42623.8591079464,0.0,1.0
2003-07-08,13.22,13.25,13.2,13.22,8100,3.10154929109538,3.10858760264854,3.09685708339326,3.10154929109538,34525.3258774365,0.0,1.0
2003-07-09,13.23,13.29,13.15,13.28,11200,3.10389539494643,3.11797201805276,3.08512656413799,3.11562591420171,47738.7222008999,0.0,1.0
2003-07-10,13.16,13.3,13.1,13.1,6500,3.08747266798904,3.12031812190382,3.07339604488271,3.07339604488271,27705.5084201651,0.0,1.0
2003-07-11,13.17,13.44,13.12,13.44,2900,3.0898187718401,3.1531635758186,3.07808825258482,3.1531635758186,12360.9191413044,0.0,1.0
2003-07-14,13.19,13.19,13.17,13.17,700,3.09451097954221,3.09451097954221,3.0898187718401,3.0898187718401,2983.67013755624,0.0,1.0
2003-07-15,13.17,13.17,13.12,13.12,1200,3.0898187718401,3.0898187718401,3.07808825258482,3.07808825258482,5114.86309295355,0.0,1.0
2003-07-16,13.18,13.19,13.12,13.12,1000,3.09216487569115,3.09451097954221,3.07808825258482,3.07808825258482,4262.38591079463,0.0,1.0
2003-07-17,13.13,13.2,13.1,13.1,5000,3.08043435643588,3.09685708339326,3.07339604488271,3.07339604488271,21311.9295539731,0.0,1.0
2003-07-18,13.16,13.34,13.15,13.3,4000,3.08747266798904,3.12970253730804,3.08512656413799,3.12031812190382,17049.5436431785,0.0,1.0
2003-07-21,13.2,13.201,13.16,13.16,4100,3.09685708339326,3.09709169377837,3.08747266798904,3.08747266798904,17475.782234258,0.0,1.0
2003-07-22,13.3,13.489,13.1,13.1,4600,3.12031812190382,3.16465948468877,3.07339604488271,3.07339604488271,19606.9751896553,0.0,1.0
2003-07-23,13.21,13.41,13.2,13.21,2400,3.09920318724432,3.14612526426543,3.09685708339326,3.09920318724432,10229.7261859071,0.0,1.0
2003-07-24,13.26,13.329,13.21,13.21,800,3.1109337064996,3.12712182307188,3.09920318724432,3.09920318724432,3409.9087286357,0.0,1.0
2003-07-25,13.25,13.32,13.25,13.25,1600,3.10858760264854,3.12501032960593,3.10858760264854,3.10858760264854,6819.81745727141,0.0,1.0
2003-07-28,13.35,13.459,13.13,13.13,7300,3.1320486411591,3.1576211731356,3.08043435643588,3.08043435643588,31115.4171488008,0.0,1.0
2003-07-29,13.35,13.47,13.34,13.34,1700,3.1320486411591,3.16020188737176,3.12970253730804,3.12970253730804,7246.05604835086,0.0,1.0
2003-07-30,13.44,13.48,13.15,13.34,15800,3.1531635758186,3.16254799122282,3.08512656413799,3.12970253730804,67345.6973905551,0.0,1.0
2003-07-31,13.11,13.4,13.11,13.4,1200,3.07574214873376,3.14377916041437,3.07574214873376,3.14377916041437,5114.86309295356,0.0,1.0
2003-08-01,13.21,13.29,13.01,13.1,2500,3.09920318724432,3.11797201805276,3.05228111022321,3.07339604488271,10655.9647769866,0.0,1.0
2003-08-04,13.2,13.25,13.05,13.05,4300,3.09685708339326,3.10858760264854,3.06166552562743,3.06166552562743,18328.2594164169,0.0,1.0
2003-08-05,13.39,13.39,13.19,13.19,1300,3.14143305656332,3.14143305656332,3.09451097954221,3.09451097954221,5541.10168403302,0.0,1.0
2003-08-06,13.12,13.12,13.12,13.12,100,3.07808825258482,3.07808825258482,3.07808825258482,3.07808825258482,426.238591079463,0.0,1.0
2003-08-07,13.251,13.39,13.06,13.06,4400,3.10882221303365,3.14143305656332,3.06401162947849,3.06401162947849,18754.4980074964,0.0,1.0
2003-08-08,13.29,13.33,13.1,13.1,2700,3.11797201805276,3.12735643345699,3.07339604488271,3.07339604488271,11508.4419591455,0.0,1.0
2003-08-11,13.379,13.379,13.3,13.31,1000,3.13885234232716,3.13885234232716,3.12031812190382,3.12266422575487,4262.38591079463,0.0,1.0
2003-08-12,13.36,13.39,13.3,13.36,7500,3.13439474501015,3.14143305656332,3.12031812190382,3.13439474501015,31967.8943309597,0.0,1.0
2003-08-13,13.36,13.361,13.35,13.35,400,3.13439474501015,3.13462935539526,3.1320486411591,3.1320486411591,1704.95436431785,0.0,1.0
2003-08-14,13.35,13.38,13.35,13.35,3600,3.1320486411591,3.13908695271226,3.1320486411591,3.1320486411591,15344.5892788607,0.0,1.0
2003-08-15,13.4,13.4,13.35,13.35,3300,3.14377916041437,3.14377916041437,3.1320486411591,3.1320486411591,14065.8735056223,0.0,1.0
2003-08-18,13.354,13.39,13.31,13.39,4400,3.13298708269952,3.14143305656332,3.12266422575487,3.14143305656332,18754.4980074964,0.0,1.0
2003-08-19,13.311,13.311,13.3,13.3,1800,3.12289883613998,3.12289883613998,3.12031812190382,3.12031812190382,7672.29463943033,0.0,1.0
2003-08-20,13.39,13.39,13.3,13.39,2900,3.14143305656332,3.14143305656332,3.12031812190382,3.14143305656332,12360.9191413044,0.0,1.0
2003-08-21,13.43,13.48,13.35,13.35,3200,3.15081747196754,3.16254799122282,3.1320486411591,3.1320486411591,13639.6349145428,0.0,1.0
2003-08-22,13.4,13.48,13.3,13.3,800,3.14377916041437,3.16254799122282,3.12031812190382,3.12031812190382,3409.90872863571,0.0,1.0
2003-08-25,13.41,13.41,13.31,13.31,2300,3.14612526426543,3.14612526426543,3.12266422575487,3.12266422575487,9803.48759482765,0.0,1.0
2003-08-26,13.48,13.48,13.34,13.34,300,3.16254799122282,3.16254799122282,3.12970253730804,3.12970253730804,1278.71577323839,0.0,1.0
2003-08-27,13.428,13.448,13.428,13.448,1500,3.15034825119733,3.15504045889944,3.15034825119733,3.15504045889944,6393.57886619195,0.0,1.0
2003-08-28,13.43,13.43,13.26,13.26,800,3.15081747196754,3.15081747196754,3.1109337064996,3.1109337064996,3409.9087286357,0.0,1.0
2003-08-29,13.5,13.5,13.311,13.311,300,3.16724019892493,3.16724019892493,3.12289883613998,3.12289883613998,1278.71577323839,0.0,1.0
2003-09-02,13.43,13.43,13.3,13.42,600,3.15081747196754,3.15081747196754,3.12031812190382,3.14847136811649,2557.43154647678,0.0,1.0
2003-09-03,13.49,13.5,13.31,13.31,11800,3.16489409507387,3.16724019892493,3.12266422575487,3.12266422575487,50296.1537473767,0.0,1.0
2003-09-04,13.48,13.5,13.44,13.5,2400,3.16254799122282,3.16724019892493,3.1531635758186,3.16724019892493,10229.7261859071,0.0,1.0
2003-09-05,13.4,13.56,13.4,13.5,7000,3.14377916041437,3.18131682203126,3.14377916041437,3.16724019892493,29836.7013755624,0.0,1.0
2003-09-08,14.03,14.25,13.42,13.42,17400,3.29158370303087,3.34319798775409,3.14847136811649,3.14847136811649,74165.5148478266,0.0,1.0
2003-09-09,14.07,14.17,14.0,14.0,7900,3.30096811843509,3.32442915694565,3.2845453914777,3.2845453914777,33672.8486952776,0.0,1.0
2003-09-10,14.2,14.3,14.0,14.07,5400,3.33146746849881,3.35492850700937,3.2845453914777,3.30096811843509,23016.883918291,0.0,1.0
2003-09-11,14.31,14.39,14.1,14.1,5800,3.35727461086043,3.37604344166887,3.30800642998826,3.30800642998826,24721.8382826088,0.0,1.0
2003-09-12,14.37,14.58,14.31,14.38,7900,3.37135123396676,3.42061941483892,3.35727461086043,3.37369733781781,33672.8486952776,0.0,1.0
2003-09-15,14.31,14.42,14.3,14.38,1800,3.35727461086043,3.38308175322204,3.35492850700937,3.37369733781781,7672.29463943032,0.0,1.0
2003-09-16,14.78,14.84,14.2,14.2,8600,3.46754149186003,3.48161811496637,3.33146746849881,3.33146746849881,36656.5188328339,0.0,1.0
2003-09-17,14.899,15.01,14.31,14.31,10300,3.49546012768759,3.52150188043431,3.35727461086043,3.35727461086043,43902.5748811847,0.0,1.0
2003-09-18,15.179,15.179,14.62,15.04,7600,3.56115103551715,3.56115103551715,3.43000383024315,3.52854019198748,32394.1329220392,0.0,1.0
2003-09-19,15.32,15.32,15.05,15.2,4400,3.59423109981703,3.59423109981703,3.53088629583853,3.56607785360436,18754.4980074964,0.0,1.0
2003-09-22,15.15,15.25,14.65,15.25,42600,3.55434733434909,3.57780837285964,3.43704214179631,3.57780837285964,181577.639799851,0.0,1.0
2003-09-23,15.169,15.25,15.169,15.21,4000,3.55880493166609,3.57780837285964,3.55880493166609,3.56842395745542,17049.5436431785,0.0,1.0
2003-09-24,15.25,15.25,14.81,14.81,4700,3.57780837285964,3.57780837285964,3.4745798034132,3.4745798034132,20033.2137807348,0.0,1.0
2003-09-25,15.237,15.26,15.14,15.25,22700,3.57475843785327,3.5801544767107,3.55200123049803,3.57780837285964,96756.1601750381,0.0,1.0
2003-09-26,15.07,15.25,15.07,15.25,7900,3.53557850354064,3.57780837285964,3.53557850354064,3.57780837285964,33672.8486952776,0.0,1.0
2003-09-29,15.34,15.35,14.25,14.25,6900,3.61534603447653,3.61770284414698,3.35845378039704,3.35845378039704,29276.8656141446,0.07,1.0
2003-09-30,15.24,15.25,15.24,15.25,400,3.59177793777199,3.59413474744244,3.59177793777199,3.59413474744244,1697.20960081998,0.0,1.0
2003-10-01,15.11,15.25,15.11,15.25,5700,3.56113941205609,3.59413474744244,3.56113941205609,3.59413474744244,24185.2368116847,0.0,1.0
2003-10-02,15.24,15.3,15.11,15.25,11500,3.59177793777199,3.60591879579471,3.56113941205609,3.59413474744244,48794.7760235743,0.0,1.0
2003-10-03,15.51,15.51,15.12,15.12,30500,3.65541179887425,3.65541179887425,3.56349622172654,3.56349622172654,129412.232062523,0.0,1.0
2003-10-06,15.6,15.6,15.1,15.1,6800,3.67662308590834,3.67662308590834,3.55878260238563,3.55878260238563,28852.5632139396,0.0,1.0
2003-10-07,15.79,15.79,15.25,15.519,11200,3.72140246964696,3.72140246964696,3.59413474744244,3.65753292757766,47521.8688229594,0.0,1.0
2003-10-08,15.77,15.94,15.68,15.79,9000,3.71668885030605,3.75675461470377,3.69547756327197,3.72140246964696,38187.2160184495,0.0,1.0
2003-10-09,15.949,15.96,15.7,15.825,4700,3.75887574340718,3.76146823404468,3.70019118261288,3.72965130349355,19942.2128096347,0.0,1.0
2003-10-10,15.73,15.9,15.71,15.8,2300,3.70726161162424,3.74732737602196,3.70254799228333,3.72375927931742,9758.95520471487,0.0,1.0
2003-10-13,15.8,15.81,15.8,15.81,1600,3.72375927931742,3.72611608898787,3.72375927931742,3.72611608898787,6788.8384032799,0.0,1.0
2003-10-14,15.8,15.8,15.7,15.71,1300,3.72375927931742,3.72375927931742,3.70019118261288,3.70254799228333,5515.93120266492,0.0,1.0
2003-10-15,16.0,16.1,15.92,15.96,9300,3.7708954727265,3.79446356943104,3.75204099536287,3.76146823404468,39460.1232190645,0.0,1.0
2003-10-16,16.109,16.109,15.751,16.0,4700,3.79658469813445,3.79658469813445,3.71221091193219,3.7708954727265,19942.2128096347,0.0,1.0
2003-10-17,16.0,16.0,15.5,15.75,4000,3.7708954727265,3.7708954727265,3.6530549892038,3.71197523096515,16972.0960081998,0.0,1.0
2003-10-20,15.99,16.0,15.75,15.93,1800,3.76853866305604,3.7708954727265,3.71197523096515,3.75439780503332,7637.44320368991,0.0,1.0
2003-10-21,16.05,16.12,15.87,15.87,7800,3.78267952107877,3.79917718877195,3.7402569470106,3.7402569470106,33095.5872159896,0.0,1.0
2003-10-22,16.1,16.25,15.87,16.1,5600,3.79446356943104,3.82981571448785,3.7402569470106,3.79446356943104,23760.9344114797,0.0,1.0
2003-10-23,16.28,16.28,15.5,16.2,24000,3.83688614349921,3.83688614349921,3.6530549892038,3.81803166613558,101832.576049199,0.0,1.0
2003-10-24,16.01,16.28,16.01,16.28,12200,3.77325228239695,3.83688614349921,3.77325228239695,3.83688614349921,51764.8928250093,0.0,1.0
2003-10-27,16.15,16.15,15.96,15.96,7400,3.80624761778331,3.80624761778331,3.76146823404468,3.76146823404468,31398.3776151696,0.0,1.0
2003-10-28,16.2,16.2,16.15,16.19,3800,3.81803166613558,3.81803166613558,3.80624761778331,3.81567485646513,16123.4912077898,0.0,1.0
2003-10-29,16.24,16.28,15.96,15.96,12600,3.8274589048174,3.83688614349921,3.76146823404468,3.76146823404468,53462.1024258292,0.0,1.0
2003-10-30,16.211,16.211,16.17,16.17,400,3.82062415677308,3.82062415677308,3.81096123712422,3.81096123712422,1697.20960081998,0.0,1.0
2003-10-31,16.08,16.21,16.0,16.16,8100,3.78974995009013,3.82038847580603,3.7708954727265,3.80860442745376,34368.4944166045,0.0,1.0
2003-11-03,15.97,16.37,15.97,16.08,5100,3.76382504371514,3.8580974305333,3.76382504371514,3.78974995009013,21639.4224104547,0.0,1.0
2003-11-04,16.1,16.36,16.0,16.36,3300,3.79446356943104,3.85574062086284,3.7708954727265,3.85574062086284,14001.9792067648,0.0,1.0
2003-11-05,16.15,16.15,16.0,16.01,2600,3.80624761778331,3.80624761778331,3.7708954727265,3.77325228239695,11031.8624053298,0.0,1.0
2003-11-06,16.14,16.14,15.99,16.0,3900,3.80389080811286,3.80389080811286,3.76853866305604,3.7708954727265,16547.7936079948,0.0,1.0
2003-11-07,16.07,16.14,15.831,16.001,2300,3.78739314041968,3.80389080811286,3.73106538929582,3.77113115369354,9758.95520471486,0.0,1.0
2003-11-10,16.1,16.14,15.98,16.14,5900,3.79446356943104,3.80389080811286,3.76618185338559,3.80389080811286,25033.8416120947,0.0,1.0
2003-11-11,16.4,16.4,15.85,16.0,10100,3.86516785954466,3.86516785954466,3.73554332766969,3.7708954727265,42854.5424207044,0.0,1.0
2003-11-12,16.329,16.329,16.21,16.21,800,3.84843451088444,3.84843451088444,3.82038847580603,3.82038847580603,3394.41920163995,0.0,1.0
2003-11-13,16.51,16.51,16.25,16.261,6700,3.89109276591966,3.89109276591966,3.82981571448785,3.83240820512535,28428.2608137346,0.0,1.0
2003-11-14,16.64,16.94,16.11,16.94,4400,3.92173129163556,3.99243558174918,3.79682037910149,3.99243558174918,18669.3056090197,0.0,1.0
2003-11-17,16.531,16.531,16.53,16.53,800,3.89604206622761,3.89604206622761,3.89580638526056,3.89580638526056,3394.41920163995,0.0,1.0
2003-11-18,16.4,16.53,16.2,16.53,14100,3.86516785954466,3.89580638526056,3.81803166613558,3.89580638526056,59826.6384289042,0.0,1.0
2003-11-19,16.361,16.73,16.27,16.73,2500,3.85597630182989,3.94294257866965,3.83452933382876,3.94294257866965,10607.5600051249,0.0,1.0
2003-11-20,16.33,16.45,16.33,16.41,4000,3.84867019185148,3.87695190789693,3.84867019185148,3.86752466921511,16972.0960081998,0.0,1.0
2003-11-21,16.38,16.38,15.99,15.99,7600,3.86045424020375,3.86045424020375,3.76853866305604,3.76853866305604,32246.9824155796,0.0,1.0
2003-11-24,16.36,16.55,16.36,16.5,1000,3.85574062086284,3.90052000460147,3.85574062086284,3.8887359562492,4243.02400204995,0.0,1.0
2003-11-25,16.79,16.91,16.05,16.16,6700,3.95708343669237,3.98536515273782,3.78267952107877,3.80860442745376,28428.2608137346,0.0,1.0
2003-11-26,16.41,16.569,16.3,16.32,1500,3.86752466921511,3.90499794297533,3.84159976284012,3.84631338218103,6364.53600307492,0.0,1.0
2003-11-28,16.79,16.79,16.35,16.35,600,3.95708343669237,3.95708343669237,3.85338381119239,3.85338381119239,2545.81440122996,0.0,1.0
2003-12-01,17.2,17.55,16.85,16.99,9300,4.05371263318099,4.13620097164688,3.97122429471509,4.00421963010145,39460.1232190644,0.0,1.0
2003-12-02,17.2,17.2,16.91,17.001,6000,4.05371263318099,4.05371263318099,3.98536515273782,4.00681212073895,25458.1440122996,0.0,1.0
2003-12-03,17.26,17.26,17.25,17.26,1800,4.06785349120371,4.06785349120371,4.06549668153326,4.06785349120371,7637.4432036899,0.0,1.0
2003-12-04,17.25,17.7,17.25,17.49,12200,4.06549668153326,4.17155311670369,4.06549668153326,4.12206011362415,51764.8928250093,0.0,1.0
2003-12-05,17.12,17.14,17.0,17.1,6100,4.03485815581735,4.03957177515826,4.0065764397719,4.03014453647645,25882.4464125047,0.0,1.0
2003-12-08,16.68,17.01,16.68,16.95,6500,3.93115853031737,4.00893324944236,3.93115853031737,3.99479239141963,27579.6560133247,0.0,1.0
2003-12-09,16.69,16.69,16.65,16.65,1500,3.93351533998783,3.93351533998783,3.92408810130601,3.92408810130601,6364.53600307491,0.0,1.0
2003-12-10,16.79,16.87,16.79,16.87,1300,3.95708343669237,3.975937914056,3.95708343669237,3.975937914056,5515.93120266492,0.0,1.0
2003-12-11,16.8,16.8,16.8,16.8,600,3.95944024636282,3.95944024636282,3.95944024636282,3.95944024636282,2545.81440122997,0.0,1.0
2003-12-12,16.93,17.0,16.75,17.0,1400,3.99007877207873,4.0065764397719,3.94765619801055,4.0065764397719,5940.23360286991,0.0,1.0
2003-12-15,16.82,16.99,16.82,16.99,1200,3.96415386570373,4.00421963010145,3.96415386570373,4.00421963010145,5091.62880245993,0.0,1.0
2003-12-16,15.75,16.82,15.75,16.5,17900,3.71197523096515,3.96415386570373,3.71197523096515,3.8887359562492,75950.1296366939,0.0,1.0
2003-12-17,15.25,16.43,14.9,16.43,27800,3.59413474744244,3.87223828855602,3.51164640897655,3.87223828855602,117956.067256989,0.0,1.0
2003-12-18,15.75,15.75,14.8,15.0,27500,3.71197523096515,3.71197523096515,3.48807831227201,3.53521450568109,116683.160056373,0.0,1.0
2003-12-19,15.9,16.03,15.8,15.9,4600,3.74732737602196,3.77796590173786,3.72375927931742,3.74732737602196,19517.9104094297,0.0,1.0
2003-12-22,15.3,15.94,15.3,15.85,4600,3.60591879579471,3.75675461470377,3.60591879579471,3.73554332766969,19517.9104094298,0.0,1.0
2003-12-23,15.86,15.88,15.86,15.88,1800,3.73790013734014,3.74261375668105,3.73790013734014,3.74261375668105,7637.4432036899,0.0,1.0
2003-12-24,15.82,15.87,15.82,15.87,300,3.72847289865833,3.7402569470106,3.72847289865833,3.7402569470106,1272.90720061498,0.0,1.0
2003-12-26,15.69,15.89,15.58,15.58,1500,3.69783437294242,3.7449705663515,3.67190946656743,3.67190946656743,6364.53600307492,0.0,1.0
2003-12-29,16.0,16.04,15.47,15.47,8400,3.7708954727265,3.78032271140831,3.64598456019243,3.64598456019243,35641.4016172195,0.0,1.0
2003-12-30,16.01,16.05,15.51,15.51,10200,3.79092835492536,3.80039975618688,3.6725358391563,3.6725358391563,43077.0472852197,0.075,1.0
2003-12-31,15.967,16.0,15.56,15.79,4300,3.78074659856922,3.78856050460998,3.6843750907332,3.73883564798697,18159.9316986711,0.0,1.0
2004-01-02,15.56,15.99,15.51,15.51,8500,3.6843750907332,3.78619265429459,3.6725358391563,3.6725358391563,35897.5394043498,0.0,1.0
2004-01-05,15.76,15.929,15.5,15.5,2300,3.73173209704083,3.77174876737077,3.67016798884091,3.67016798884091,9713.45183882406,0.0,1.0
2004-01-06,15.99,16.0,15.75,15.751,5900,3.78619265429459,3.78856050460998,3.72936424672545,3.72960103175698,24917.1155865487,0.0,1.0
2004-01-07,15.85,16.0,15.85,15.99,8900,3.75304274987926,3.78856050460998,3.75304274987926,3.78619265429459,37586.8353763192,0.0,1.0
2004-01-08,15.75,15.851,15.75,15.8,8100,3.72936424672545,3.7532795349108,3.72936424672545,3.74120349830235,34208.2434323804,0.0,1.0
2004-01-09,15.78,15.78,15.51,15.68,11500,3.73646779767159,3.73646779767159,3.6725358391563,3.71278929451778,48567.2591941203,0.0,1.0
2004-01-12,15.85,15.99,15.75,15.99,4500,3.75304274987926,3.78619265429459,3.72936424672545,3.78619265429459,19004.5796846558,0.0,1.0
2004-01-13,15.99,16.0,15.88,15.99,3000,3.78619265429459,3.78856050460998,3.7601463008254,3.78619265429459,12669.7197897705,0.0,1.0
2004-01-14,15.851,16.0,15.851,15.87,1800,3.7532795349108,3.78856050460998,3.7532795349108,3.75777845051002,7601.8318738623,0.0,1.0
2004-01-15,15.99,16.0,15.771,15.94,2800,3.78619265429459,3.78856050460998,3.73433673238775,3.77435340271769,11825.0718037858,0.0,1.0
2004-01-16,16.3,16.3,15.99,15.99,6000,3.85959601407141,3.85959601407141,3.78619265429459,3.78619265429459,25339.4395795411,0.0,1.0
2004-01-20,16.4,16.45,16.151,16.151,2900,3.88327451722522,3.89511376880213,3.82431504437223,3.82431504437223,12247.3957967782,0.0,1.0
2004-01-21,16.41,16.45,16.3,16.3,1500,3.88564236754061,3.89511376880213,3.85959601407141,3.85959601407141,6334.85989488526,0.0,1.0
2004-01-22,16.48,16.6,16.48,16.49,1200,3.90221731974828,3.93063152353285,3.90221731974828,3.90458517006366,5067.8879159082,0.0,1.0
2004-01-23,18.11,18.35,16.55,16.6,53900,4.28817692115542,4.34500532872457,3.91879227195594,3.93063152353285,227632.632222877,0.0,1.0
2004-01-26,18.619,18.62,17.74,17.74,20200,4.40870050220832,4.40893728723986,4.20056645948631,4.20056645948631,85309.4465844549,0.0,1.0
2004-01-27,18.8,19.0,18.0,18.7,16700,4.45155859291672,4.49891559922435,4.26213056768622,4.42788008976291,70528.1068297226,0.0,1.0
2004-01-28,18.55,18.89,18.43,18.51,17200,4.39236233503219,4.47286924575515,4.36394813124762,4.38289093377067,72639.7267946843,0.0,1.0
2004-01-29,18.26,18.37,18.06,18.06,12100,4.32369467588614,4.34974102935533,4.27633766957851,4.27633766957851,51101.2031520744,0.0,1.0
2004-01-30,18.1,18.68,18.02,18.6,3100,4.28580907084004,4.42314438913215,4.26686626831699,4.4042015866091,13092.0437827629,0.0,1.0
2004-02-02,18.07,18.22,18.0,18.02,3400,4.27870551989389,4.31422327462461,4.26213056768622,4.26686626831699,14359.0157617399,0.0,1.0
2004-02-03,18.499,18.79,18.05,18.05,4000,4.38028629842375,4.44919074260134,4.27396981926313,4.27396981926313,16892.959719694,0.0,1.0
2004-02-04,18.58,18.67,18.3,18.59,3500,4.39946588597833,4.42077653881677,4.33316607714766,4.40183373629372,14781.3397547323,0.0,1.0
2004-02-05,19.2,19.58,18.78,18.78,21400,4.54627260553197,4.63625091751646,4.44682289228596,4.44682289228596,90377.3345003631,0.0,1.0
2004-02-06,19.0,19.58,18.5,18.5,2200,4.49891559922435,4.63625091751646,4.38052308345528,4.38052308345528,9291.12784583171,0.0,1.0
2004-02-09,19.181,19.25,19.09,19.25,4200,4.54177368993275,4.55811185710888,4.52022625206278,4.55811185710888,17737.6077056787,0.0,1.0
2004-02-10,19.695,19.75,19.12,19.13,15400,4.66348119614334,4.67650437287794,4.52732980300892,4.5296976533243,65037.894920822,0.0,1.0
2004-02-11,19.45,19.5,19.4,19.4,16500,4.6054688634165,4.61730811499341,4.5936296118396,4.5936296118396,69683.4588437379,0.0,1.0
2004-02-12,19.71,19.71,19.5,19.5,2500,4.66703297161641,4.66703297161641,4.61730811499341,4.61730811499341,10558.0998248088,0.0,1.0
2004-02-13,19.55,19.75,19.25,19.75,8800,4.62914736657031,4.67650437287794,4.55811185710888,4.67650437287794,37164.5113833269,0.0,1.0
2004-02-17,19.521,19.53,19.42,19.5,4800,4.62228060065571,4.62441166593955,4.59836531247036,4.61730811499341,20271.5516636328,0.0,1.0
2004-02-18,19.621,19.621,19.4,19.5,2100,4.64595910380952,4.64595910380952,4.5936296118396,4.61730811499341,8868.80385283937,0.0,1.0
2004-02-19,19.519,19.65,19.25,19.5,13300,4.62180703059263,4.65282586972413,4.55811185710888,4.61730811499341,56169.0910679827,0.0,1.0
2004-02-20,19.25,19.75,19.15,19.75,2300,4.55811185710888,4.67650437287794,4.53443335395506,4.67650437287794,9713.45183882406,0.0,1.0
2004-02-23,19.15,19.75,19.14,19.75,4700,4.53443335395506,4.67650437287794,4.53206550363968,4.67650437287794,19849.2276706405,0.0,1.0
2004-02-24,19.15,19.3,19.15,19.15,1800,4.53443335395506,4.56995110868578,4.53443335395506,4.53443335395506,7601.83187386232,0.0,1.0
2004-02-25,19.35,19.35,19.15,19.25,5600,4.58179036026269,4.58179036026269,4.53443335395506,4.55811185710888,23650.1436075716,0.0,1.0
2004-02-26,19.48,19.49,18.87,19.35,17500,4.61257241436265,4.61494026467803,4.46813354512439,4.58179036026269,73906.6987736613,0.0,1.0
2004-02-27,19.49,19.75,19.29,19.75,3000,4.61494026467803,4.67650437287794,4.5675832583704,4.67650437287794,12669.7197897705,0.0,1.0
2004-03-01,19.511,19.511,19.32,19.5,10500,4.61991275034033,4.61991275034033,4.57468680931655,4.61730811499341,44344.0192641968,0.0,1.0
2004-03-02,19.67,19.69,19.51,19.51,7500,4.65756157035489,4.66229727098565,4.61967596530879,4.61967596530879,31674.2994744263,0.0,1.0
2004-03-03,19.74,19.75,19.65,19.65,3900,4.67413652256256,4.67650437287794,4.65282586972413,4.65282586972413,16470.6357267017,0.0,1.0
2004-03-04,19.8,19.95,19.5,19.5,13500,4.68834362445485,4.72386137918556,4.61730811499341,4.61730811499341,57013.7390539673,0.0,1.0
2004-03-05,19.67,19.969,19.5,19.5,24900,4.65756157035489,4.72836029478479,4.61730811499341,4.61730811499341,105158.674255095,0.0,1.0
2004-03-08,19.771,19.771,19.71,19.71,1100,4.68147685854024,4.68147685854024,4.66703297161641,4.66703297161641,4645.56392291586,0.0,1.0
2004-03-09,19.99,20.0,19.72,19.95,8200,4.73333278044709,4.73570063076247,4.6694008219318,4.72386137918556,34630.5674253727,0.0,1.0
2004-03-10,19.74,19.82,19.74,19.81,1900,4.67413652256256,4.69307932508561,4.67413652256256,4.69071147477023,8024.15586685466,0.0,1.0
2004-03-11,19.65,19.66,19.501,19.501,1700,4.65282586972413,4.65519372003951,4.61754490002495,4.61754490002495,7179.50788086996,0.0,1.0
2004-03-12,19.451,20.0,19.35,20.0,3700,4.60570564844804,4.73570063076247,4.58179036026269,4.73570063076247,15625.987740717,0.0,1.0
2004-03-15,19.769,20.0,19.769,20.0,400,4.68100328847716,4.73570063076247,4.68100328847716,4.73570063076247,1689.2959719694,0.0,1.0
2004-03-16,19.49,19.51,19.49,19.5,3200,4.61494026467803,4.61967596530879,4.61494026467803,4.61730811499341,13514.3677757552,0.0,1.0
2004-03-17,19.8,20.0,19.55,20.0,8400,4.68834362445485,4.73570063076247,4.62914736657031,4.73570063076247,35475.2154113574,0.0,1.0
2004-03-18,19.86,19.92,19.48,19.89,2400,4.70255072634713,4.71675782823942,4.61257241436265,4.70965427729328,10135.7758318164,0.0,1.0
2004-03-19,19.8,20.0,19.491,20.0,4200,4.68834362445485,4.73570063076247,4.61517704970957,4.73570063076247,17737.6077056787,0.0,1.0
2004-03-22,19.49,19.9,19.49,19.61,4900,4.61494026467803,4.71202212760866,4.61494026467803,4.6433544684626,20693.8756566252,0.0,1.0
2004-03-23,19.69,19.69,19.48,19.49,1600,4.66229727098565,4.66229727098565,4.61257241436265,4.61494026467803,6757.18388787761,0.0,1.0
2004-03-24,19.48,20.0,19.48,20.0,2700,4.61257241436265,4.73570063076247,4.61257241436265,4.73570063076247,11402.7478107935,0.0,1.0
2004-03-25,19.1,19.75,19.06,19.4709,8700,4.52259410237816,4.67650437287794,4.51312270111663,4.61041767057565,36742.1873903345,0.0,1.0
2004-03-26,19.09,19.1765,19.0,19.11,5400,4.52022625206278,4.54070815729083,4.49891559922435,4.52496195269354,22805.4956215869,0.0,1.0
2004-03-29,19.19,19.19,19.19,19.19,600,4.54390475521659,4.54390475521659,4.54390475521659,4.54390475521659,2533.9439579541,0.0,1.0
2004-03-30,18.75,18.75,18.75,18.75,300,4.45747821870517,4.45747821870517,4.45747821870517,4.45747821870517,1261.92428184966,0.075,1.0
2004-03-31,18.8,18.81,18.8,18.81,1700,4.46936482728839,4.47174214900503,4.46936482728839,4.47174214900503,7150.9042638147,0.0,1.0
2004-04-01,19.34,19.34,18.8,18.8,1200,4.5977401999871,4.5977401999871,4.46936482728839,4.46936482728839,5047.69712739861,0.0,1.0
2004-04-02,19.39,19.47,19.15,19.35,1300,4.60962680857031,4.62864538230345,4.55257108737089,4.60011752170374,5468.33855468183,0.0,1.0
2004-04-05,19.45,19.45,19.261,19.261,700,4.62389073887017,4.62389073887017,4.57895935842562,4.57895935842562,2944.48999098252,0.0,1.0
2004-04-06,19.58,19.59,19.5,19.5,2100,4.65479592118652,4.65717324290317,4.63577734745338,4.63577734745338,8833.46997294758,0.0,1.0
2004-04-07,19.0,19.51,19.0,19.5,1400,4.51691126162124,4.63815466917003,4.51691126162124,4.63577734745338,5888.97998196506,0.0,1.0
2004-04-08,19.37,19.41,19.15,19.41,2400,4.60487216513703,4.6143814520036,4.55257108737089,4.6143814520036,10095.3942547972,0.0,1.0
2004-04-12,19.48,19.48,19.25,19.25,1400,4.6310227040201,4.6310227040201,4.57634430453731,4.57634430453731,5888.97998196505,0.0,1.0
2004-04-13,19.51,19.51,19.15,19.16,9200,4.63815466917003,4.63815466917003,4.55257108737089,4.55494840908753,38699.011310056,0.0,1.0
2004-04-14,19.55,19.65,19.43,19.46,4700,4.6476639560366,4.67143717320302,4.61913609543688,4.62626806058681,19770.1470823112,0.0,1.0
2004-04-15,19.18,19.75,19.15,19.75,7800,4.55970305252081,4.69521039036945,4.55257108737089,4.69521039036945,32810.031328091,0.0,1.0
2004-04-16,19.27,19.28,18.95,18.95,3500,4.5810989479706,4.58347626968724,4.50502465303803,4.50502465303803,14722.4499549126,0.0,1.0
2004-04-19,18.9,19.09,18.9,19.09,2400,4.49313804445482,4.53830715707103,4.49313804445482,4.53830715707103,10095.3942547972,0.0,1.0
2004-04-20,18.96,18.99,18.9,18.9,1600,4.50740197475467,4.5145339399046,4.49313804445482,4.49313804445482,6730.26283653149,0.0,1.0
2004-04-21,18.75,19.0,18.75,18.99,9200,4.45747821870517,4.51691126162124,4.45747821870517,4.5145339399046,38699.0113100561,0.0,1.0
2004-04-22,18.81,18.99,18.8,18.99,3700,4.47174214900503,4.5145339399046,4.46936482728839,4.5145339399046,15563.7328094791,0.0,1.0
2004-04-23,18.78,19.0,18.76,18.8,3100,4.4646101838551,4.51691126162124,4.45985554042182,4.46936482728839,13039.8842457798,0.0,1.0
2004-04-26,18.99,18.99,18.75,18.75,300,4.5145339399046,4.5145339399046,4.45747821870517,4.45747821870517,1261.92428184965,0.0,1.0
2004-04-27,18.9,18.9,18.75,18.75,700,4.49313804445482,4.49313804445482,4.45747821870517,4.45747821870517,2944.48999098252,0.0,1.0
2004-04-28,18.846,19.0,18.75,18.75,3200,4.48030050718495,4.51691126162124,4.45747821870517,4.45747821870517,13460.525673063,0.0,1.0
2004-04-29,18.9,18.99,18.9,18.901,2400,4.49313804445482,4.5145339399046,4.49313804445482,4.49337577662648,10095.3942547972,0.0,1.0
2004-04-30,18.969,18.99,18.969,18.99,1200,4.50954156429965,4.5145339399046,4.50954156429965,4.5145339399046,5047.69712739862,0.0,1.0
2004-05-03,18.91,19.0,18.91,18.99,3100,4.49551536617146,4.51691126162124,4.49551536617146,4.5145339399046,13039.8842457797,0.0,1.0
2004-05-04,18.84,18.9,18.75,18.9,1300,4.47887411415496,4.49313804445482,4.45747821870517,4.49313804445482,5468.33855468183,0.0,1.0
2004-05-05,18.85,18.85,18.84,18.84,600,4.4812514358716,4.4812514358716,4.47887411415496,4.47887411415496,2523.84856369931,0.0,1.0
2004-05-06,18.22,18.84,18.1,18.5,8700,4.33148016772311,4.47887411415496,4.3029523071234,4.39804517578911,36595.8041736399,0.0,1.0
2004-05-07,18.189,18.26,18.12,18.24,2600,4.32411047040152,4.34098945458968,4.30770695055668,4.33623481115639,10936.6771093637,0.0,1.0
2004-05-10,17.54,17.75,17.39,17.65,7600,4.1698222909914,4.2197460470409,4.13416246524176,4.19597282987447,31968.7484735246,0.0,1.0
2004-05-11,17.45,17.45,17.45,17.45,500,4.14842639554162,4.14842639554162,4.14842639554162,4.14842639554162,2103.20713641609,0.0,1.0
2004-05-12,16.99,17.33,16.99,17.33,4600,4.03906959657605,4.1198985349419,4.03906959657605,4.1198985349419,19349.505655028,0.0,1.0
2004-05-13,16.93,17.18,16.9,16.9,5000,4.02480566627619,4.08423870919226,4.01767370112626,4.01767370112626,21032.0713641609,0.0,1.0
2004-05-14,16.55,16.7,16.15,16.21,7200,3.93446744104377,3.97012726679341,3.83937457237806,3.85363850267791,30286.1827643917,0.0,1.0
2004-05-17,16.35,16.75,16.28,16.28,4300,3.88692100671091,3.98201387537662,3.87027975469441,3.87027975469441,18087.5813731784,0.0,1.0
2004-05-18,16.25,16.4,16.08,16.29,4900,3.86314778954449,3.89880761529413,3.82273332036156,3.87265707641106,20611.4299368776,0.0,1.0
2004-05-19,16.34,16.34,16.15,16.248,900,3.88454368499427,3.88454368499427,3.83937457237806,3.86267232520116,3785.77284554896,0.0,1.0
2004-05-20,16.8,16.8,16.1,16.3,8600,3.99390048395984,3.99390048395984,3.82748796379484,3.8750343981277,36175.1627463567,0.0,1.0
2004-05-21,17.62,17.82,16.88,17.63,15900,4.18884086472454,4.2363872990574,4.01291905769298,4.19121818644119,66881.9869380317,0.0,1.0
2004-05-24,17.5,17.52,17.5,17.52,900,4.16031300412483,4.16506764755812,4.16031300412483,4.16506764755812,3785.77284554896,0.0,1.0
2004-05-25,17.35,17.53,17.35,17.5,1500,4.12465317837519,4.16744496927476,4.12465317837519,4.16031300412483,6309.62140924827,0.0,1.0
2004-05-26,17.55,17.56,17.55,17.56,200,4.17219961270804,4.17457693442469,4.17219961270804,4.17457693442469,841.282854566436,0.0,1.0
2004-05-27,17.49,17.51,17.49,17.5,1300,4.15793568240819,4.16269032584147,4.15793568240819,4.16031300412483,5468.33855468183,0.0,1.0
2004-05-28,17.26,17.49,17.26,17.49,1600,4.1032572829254,4.15793568240819,4.1032572829254,4.15793568240819,6730.26283653149,0.0,1.0
2004-06-01,17.14,17.4,17.12,17.2,3900,4.07472942232569,4.1365397869584,4.0699747788924,4.08899335262555,16405.0156640455,0.0,1.0
2004-06-02,17.52,17.52,17.11,17.249,1600,4.16506764755812,4.16506764755812,4.06759745717576,4.1006422290371,6730.26283653148,0.0,1.0
2004-06-03,17.48,17.5,17.429,17.48,4200,4.15555836069154,4.16031300412483,4.14343401993667,4.15555836069154,17666.9399458952,0.0,1.0
2004-06-04,16.9,17.09,16.3,16.3,11000,4.01767370112626,4.06284281374248,3.8750343981277,3.8750343981277,46270.557001154,0.0,1.0
2004-06-07,16.66,16.67,16.25,16.25,600,3.96061797992684,3.96299530164348,3.86314778954449,3.86314778954449,2523.84856369931,0.0,1.0
2004-06-08,16.92,16.92,16.651,16.651,2500,4.02242834455955,4.02242834455955,3.95847839038186,3.95847839038186,10516.0356820804,0.0,1.0
2004-06-09,17.12,17.12,17.12,17.12,1000,4.0699747788924,4.0699747788924,4.0699747788924,4.0699747788924,4206.41427283218,0.0,1.0
2004-06-10,16.96,16.97,16.96,16.97,1000,4.03193763142612,4.03431495314276,4.03193763142612,4.03431495314276,4206.41427283218,0.0,1.0
2004-06-14,16.95,16.96,16.95,16.96,1100,4.02956030970948,4.03193763142612,4.02956030970948,4.03193763142612,4627.05570011539,0.0,1.0
2004-06-15,16.73,16.73,16.61,16.61,4000,3.97725923194334,3.97725923194334,3.94873137134362,3.94873137134362,16825.6570913287,0.0,1.0
2004-06-16,16.75,16.83,16.73,16.73,1800,3.98201387537662,4.00103244910976,3.97725923194334,3.97725923194334,7571.54569109793,0.0,1.0
2004-06-17,16.9,16.9,16.8,16.8,1200,4.01767370112626,4.01767370112626,3.99390048395984,3.99390048395984,5047.69712739862,0.0,1.0
2004-06-18,16.98,17.04,16.9,17.04,1200,4.03669227485941,4.05095620515926,4.01767370112626,4.05095620515926,5047.69712739861,0.0,1.0
2004-06-21,17.02,17.02,16.86,16.86,400,4.04620156172598,4.04620156172598,4.00816441425969,4.00816441425969,1682.56570913287,0.0,1.0
2004-06-22,16.81,16.821,16.81,16.821,3700,3.99627780567648,3.99889285956479,3.99627780567648,3.99889285956479,15563.7328094791,0.0,1.0
2004-06-23,16.8,16.81,16.8,16.81,1200,3.99390048395984,3.99627780567648,3.99390048395984,3.99627780567648,5047.69712739861,0.0,1.0
2004-06-24,16.8,16.8,16.8,16.8,0,3.99390048395984,3.99390048395984,3.99390048395984,3.99390048395984,0,0.0,1.0
2004-06-25,16.86,16.86,16.801,16.801,500,4.00816441425969,4.00816441425969,3.9941382161315,3.9941382161315,2103.20713641609,0.0,1.0
2004-06-28,16.85,16.86,16.85,16.86,1100,4.00578709254305,4.00816441425969,4.00578709254305,4.00816441425969,4627.0557001154,0.0,1.0
2004-06-29,17.28,17.28,16.86,16.86,4800,4.12584183923351,4.12584183923351,4.02556096119658,4.02556096119658,20103.5335895011,0.075,1.0
2004-06-30,16.93,17.32,16.92,17.32,1800,4.0422744408694,4.13539239904655,4.03988680091615,4.13539239904655,7538.82509606294,0.0,1.0
2004-07-01,16.98,16.98,16.92,16.92,300,4.05421264063571,4.05421264063571,4.03988680091615,4.03988680091615,1256.47084934382,0.0,1.0
2004-07-02,16.98,16.98,16.98,16.98,0,4.05421264063571,4.05421264063571,4.05421264063571,4.05421264063571,0,0.0,1.0
2004-07-06,16.93,17.05,16.92,16.932,2000,4.0422744408694,4.07092612030853,4.03988680091615,4.04275196886006,8376.47232895882,0.0,1.0
2004-07-07,16.85,16.92,16.85,16.92,1400,4.02317332124332,4.03988680091615,4.02317332124332,4.03988680091615,5863.53063027117,0.0,1.0
2004-07-08,16.85,16.86,16.75,16.75,1300,4.02317332124332,4.02556096119658,3.99929692171072,3.99929692171072,5444.70701382323,0.0,1.0
2004-07-09,16.85,16.9,16.85,16.85,5400,4.02317332124332,4.03511152100962,4.02317332124332,4.02317332124332,22616.4752881888,0.0,1.0
2004-07-12,16.9,16.93,16.851,16.93,3500,4.03511152100962,4.0422744408694,4.02341208523865,4.0422744408694,14658.8265756779,0.0,1.0
2004-07-13,16.96,16.96,16.85,16.9,4400,4.04943736072919,4.04943736072919,4.02317332124332,4.03511152100962,18428.2391237094,0.0,1.0
2004-07-14,16.94,16.99,16.9,16.96,2100,4.04466208082266,4.05660028058896,4.03511152100962,4.04943736072919,8795.29594540676,0.0,1.0
2004-07-15,17.03,17.03,16.9,16.9,1400,4.06615084040201,4.06615084040201,4.03511152100962,4.03511152100962,5863.53063027116,0.0,1.0
2004-07-16,17.01,17.75,17.0,17.75,1200,4.06137556049549,4.23806091703674,4.05898792054223,4.23806091703674,5025.88339737528,0.0,1.0
2004-07-19,16.94,16.97,16.94,16.97,1900,4.04466208082266,4.05182500068245,4.04466208082266,4.05182500068245,7957.64871251088,0.0,1.0
2004-07-20,16.87,16.89,16.85,16.8671,5400,4.02794860114984,4.03272388105636,4.02317332124332,4.0272561855634,22616.4752881888,0.0,1.0
2004-07-21,16.94,16.94,16.9,16.9,1400,4.04466208082266,4.04466208082266,4.03511152100962,4.03511152100962,5863.53063027117,0.0,1.0
2004-07-22,16.88,17.36,16.85,17.0,3900,4.0303362411031,4.14494295885959,4.02317332124332,4.05898792054223,16334.1210414697,0.0,1.0
2004-07-23,16.85,16.99,16.85,16.99,2800,4.02317332124332,4.05660028058896,4.02317332124332,4.05660028058896,11727.0612605423,0.0,1.0
2004-07-26,16.75,16.86,16.75,16.86,1500,3.99929692171072,4.02556096119658,3.99929692171072,4.02556096119658,6282.35424671911,0.0,1.0
2004-07-27,16.75,16.77,16.75,16.76,1900,3.99929692171072,4.00407220161724,3.99929692171072,4.00168456166398,7957.64871251087,0.0,1.0
2004-07-28,16.75,16.88,16.75,16.75,1200,3.99929692171072,4.0303362411031,3.99929692171072,3.99929692171072,5025.88339737529,0.0,1.0
2004-07-29,16.71,16.7133,16.71,16.7133,3600,3.98974636189768,3.99053428308226,3.98974636189768,3.99053428308226,15077.6501921259,0.0,1.0
2004-07-30,16.75,16.75,16.75,16.75,300,3.99929692171072,3.99929692171072,3.99929692171072,3.99929692171072,1256.47084934382,0.0,1.0
2004-08-02,16.69,16.69,16.67,16.67,700,3.98497108199116,3.98497108199116,3.98019580208464,3.98019580208464,2931.76531513558,0.0,1.0
2004-08-03,16.609,16.67,16.5,16.67,2800,3.96563119836975,3.98019580208464,3.93960592287922,3.98019580208464,11727.0612605423,0.0,1.0
2004-08-04,16.55,16.55,16.45,16.5,3900,3.95154412264552,3.95154412264552,3.92766772311292,3.93960592287922,16334.1210414697,0.0,1.0
2004-08-05,17.11,17.15,16.75,16.75,15500,4.08525196002809,4.09480251984113,3.99929692171072,3.99929692171072,64917.6605494307,0.0,1.0
2004-08-06,17.11,17.11,17.1,17.11,4600,4.08525196002809,4.08525196002809,4.08286432007483,4.08525196002809,19265.8863566052,0.0,1.0
2004-08-09,17.1,17.21,17.0,17.1,6100,4.08286432007483,4.10912835956069,4.05898792054223,4.08286432007483,25548.2406033243,0.0,1.0
2004-08-10,17.34,17.8,17.19,17.19,10600,4.14016767895307,4.24999911680304,4.10435307965417,4.10435307965417,44395.3033434817,0.0,1.0
2004-08-11,17.11,17.31,17.1,17.1,16500,4.08525196002809,4.13300475909329,4.08286432007483,4.08286432007483,69105.8967139101,0.0,1.0
2004-08-12,17.4,17.65,16.87,16.87,11800,4.15449351867263,4.21418451750413,4.02794860114984,4.02794860114984,49421.186740857,0.0,1.0
2004-08-13,17.37,17.4,16.99,17.4,9600,4.14733059881285,4.15449351867263,4.05660028058896,4.15449351867263,40207.0671790023,0.0,1.0
2004-08-16,17.25,17.9,17.25,17.792,1900,4.11867891937373,4.27387551633564,4.11867891937373,4.24808900484043,7957.64871251086,0.0,1.0
2004-08-17,17.26,17.35,17.1,17.14,10000,4.12106655932699,4.14255531890633,4.08286432007483,4.09241487988787,41882.361644794,0.0,1.0
2004-08-18,17.28,17.46,17.1,17.13,15200,4.12584183923351,4.16881935839219,4.08286432007483,4.09002723993461,63661.1897000869,0.0,1.0
2004-08-19,17.25,17.34,17.25,17.25,3100,4.11867891937373,4.14016767895307,4.11867891937373,4.11867891937373,12983.5321098861,0.0,1.0
2004-08-20,17.44,17.57,17.3,17.31,11200,4.16404407848567,4.19508339787805,4.13061711914003,4.13300475909329,46908.2450421693,0.0,1.0
2004-08-23,17.47,17.59,17.29,17.3,5800,4.17120699834545,4.19985867778457,4.12822947918677,4.13061711914003,24291.7697539805,0.0,1.0
2004-08-24,17.6,17.65,17.27,17.27,10000,4.20224631773783,4.21418451750413,4.12345419928025,4.12345419928025,41882.3616447941,0.0,1.0
2004-08-25,17.491,17.6,17.4,17.51,600,4.1762210422473,4.20224631773783,4.15449351867263,4.18075755815849,2512.94169868764,0.0,1.0
2004-08-26,17.65,17.65,17.33,17.5,3500,4.21418451750413,4.21418451750413,4.13778003899981,4.17836991820523,14658.8265756779,0.0,1.0
2004-08-27,17.65,17.88,17.61,17.88,7700,4.21418451750413,4.26910023642912,4.20463395769109,4.26910023642912,32249.4184664914,0.0,1.0
2004-08-30,17.66,17.92,17.66,17.88,1500,4.21657215745739,4.27865079624216,4.21657215745739,4.26910023642912,6282.35424671911,0.0,1.0
2004-08-31,17.7,17.7,17.6,17.7,1500,4.22612271727043,4.22612271727043,4.20224631773783,4.22612271727043,6282.35424671911,0.0,1.0
2004-09-01,17.79,17.92,17.42,17.92,3300,4.24761147684978,4.27865079624216,4.15926879857915,4.27865079624216,13821.179342782,0.0,1.0
2004-09-02,17.999,18.0,17.75,17.95,9100,4.29751315187291,4.29775191586824,4.23806091703674,4.28581371610194,38112.9490967626,0.0,1.0
2004-09-03,17.761,18.0,17.761,18.0,900,4.24068732098532,4.29775191586824,4.24068732098532,4.29775191586824,3769.41254803146,0.0,1.0
2004-09-07,17.76,17.76,17.76,17.76,0,4.24044855699,4.24044855699,4.24044855699,4.24044855699,0,0.0,1.0
2004-09-08,17.87,18.049,17.42,17.42,1300,4.26671259647586,4.30945135163921,4.15926879857915,4.15926879857915,5444.70701382322,0.0,1.0
2004-09-09,17.99,18.01,17.75,17.77,1400,4.29536427591498,4.3001395558215,4.23806091703674,4.24283619694326,5863.53063027116,0.0,1.0
2004-09-10,18.02,18.1,17.42,18.1,9000,4.30252719577476,4.32162831540084,4.15926879857915,4.32162831540084,37694.1254803146,0.0,1.0
2004-09-13,18.199,18.2,18.03,18.03,2400,4.34526595093812,4.34550471493344,4.30491483572802,4.30491483572802,10051.7667947506,0.0,1.0
2004-09-14,18.1,18.18,17.96,18.1,2800,4.32162831540084,4.34072943502692,4.2882013560552,4.32162831540084,11727.0612605423,0.0,1.0
2004-09-15,19.03,19.12,18.11,18.11,65200,4.54367883105403,4.56516759063337,4.3240159553541,4.3240159553541,273072.997924057,0.0,1.0
2004-09-16,19.23,19.23,19.161,19.19,5400,4.59143163011924,4.59143163011924,4.57495691444174,4.58188107030619,22616.4752881888,0.0,1.0
2004-09-17,19.77,19.88,18.55,19.0,18100,4.72036418759528,4.74662822708114,4.42907211329755,4.53651591119425,75807.0745770772,0.0,1.0
2004-09-20,20.1,20.1,19.25,19.25,12900,4.79915630605287,4.79915630605287,4.59620691002576,4.59620691002576,54028.2465217843,0.0,1.0
2004-09-21,19.88,20.08,19.26,19.26,4200,4.74662822708114,4.79438102614635,4.59859454997902,4.59859454997902,17590.5918908135,0.0,1.0
2004-09-22,20.8,20.88,20.0,20.1,14400,4.96629110278108,4.98539222240716,4.77527990652027,4.79915630605287,60310.6007685034,0.0,1.0
2004-09-23,20.97,20.98,20.61,20.7,5400,5.0068809819865,5.00926862193976,4.92092594366913,4.94241470324847,22616.4752881888,0.0,1.0
2004-09-24,20.97,20.99,20.1,20.3,8500,5.0068809819865,5.01165626189302,4.79915630605287,4.84690910511807,35600.0073980749,0.0,1.0
2004-09-27,20.1,21.0,19.48,21.0,24500,4.79915630605287,5.01404390184628,4.65112262895074,5.01404390184628,102611.786029745,0.0,1.0
2004-09-28,20.81,20.9,19.48,20.05,18500,4.96867874273434,4.99016750231368,4.65112262895074,4.78721810628657,77482.3690428689,0.0,1.0
2004-09-29,21.22,21.25,20.01,21.0,7200,5.08567310044408,5.09286302471427,4.79567948821329,5.03294698912939,30042.0410400855,0.08,1.0
2004-09-30,20.85,21.3,20.6,21.3,3100,4.99699736777847,5.10484623183124,4.9370813321936,5.10484623183124,12934.7676700368,0.0,1.0
2004-10-01,21.0,21.0,20.55,20.94,4400,5.03294698912939,5.03294698912939,4.92509812507662,5.01856714058902,18359.0250800523,0.0,1.0
2004-10-04,21.15,21.29,20.01,21.29,8000,5.06889661048032,5.10244959040785,4.79567948821329,5.10244959040785,33380.045600095,0.0,1.0
2004-10-05,21.07,21.29,20.88,20.95,13300,5.04972347909316,5.10244959040785,5.00418729204865,5.02096378201242,55494.3258101579,0.0,1.0
2004-10-06,21.39,21.4,21.0,21.0,2500,5.1264160046418,5.12881264606519,5.03294698912939,5.03294698912939,10431.2642500297,0.0,1.0
2004-10-07,24.4,24.7,21.36,21.46,40400,5.84780507308368,5.91970431578552,5.11922608037161,5.14319249460556,168569.23028048,0.0,1.0
2004-10-08,24.37,24.9,23.62,23.64,24000,5.84061514881349,5.96763714425342,5.66086704205887,5.66566032490566,100140.136800285,0.0,1.0
2004-10-11,23.99,24.79,22.55,24.03,13600,5.74954277472448,5.94127408859608,5.40442640975561,5.75912934041806,56746.0775201615,0.0,1.0
2004-10-12,23.85,24.0,23.34,24.0,2900,5.71598979479695,5.75193941614788,5.59376108220381,5.75193941614788,12100.2665300344,0.0,1.0
2004-10-13,23.73,24.05,23.73,23.95,1300,5.68723009771622,5.76392262326485,5.68723009771622,5.7399562090309,5424.25741001543,0.0,1.0
2004-10-14,24.93,24.99,23.0,23.1,15200,5.97482706852361,5.98920691706398,5.51227527380838,5.53624168804233,63422.0866401805,0.0,1.0
2004-10-15,24.541,24.75,24.1,24.1,2800,5.88159771715354,5.9316875229025,5.77590583038183,5.77590583038183,11683.0159600333,0.0,1.0
2004-10-18,25.4,25.41,24.25,24.6,34300,6.08746921542317,6.08986585684657,5.81185545173275,5.89573790155158,143116.945510407,0.0,1.0
2004-10-19,24.271,25.29,24.26,24.5,2800,5.81688839872188,6.06110615976583,5.81425209315615,5.87177148731763,11683.0159600333,0.0,1.0
2004-10-20,24.13,24.449,24.0,24.0,3300,5.78309575465201,5.85954861605831,5.75193941614788,5.75193941614788,13769.2688100392,0.0,1.0
2004-10-21,23.99,24.44,23.74,24.42,3200,5.74954277472448,5.85739163877726,5.68962673913961,5.85259835593047,13352.018240038,0.0,1.0
2004-10-22,22.25,24.0,22.25,24.0,3700,5.33252716705376,5.75193941614788,5.33252716705376,5.75193941614788,15438.2710900439,0.0,1.0
2004-10-25,22.46,22.549,21.95,22.11,1900,5.38285663694506,5.40418674561327,5.26062792435191,5.29897418712623,7927.76083002256,0.0,1.0
2004-10-26,22.4,23.87,22.4,22.65,1100,5.36847678840469,5.72078307764374,5.36847678840469,5.42839282398956,4589.75627001306,0.0,1.0
2004-10-27,21.7,22.11,20.84,22.1,5300,5.20071188876704,5.29897418712623,4.99460072635507,5.29657754570284,22114.2802100629,0.0,1.0
2004-10-28,22.51,23.5,21.5,21.5,7100,5.39483984406203,5.63210734497813,5.15277906029914,5.15277906029914,29624.7904700843,0.0,1.0
2004-10-29,23.459,23.459,22.75,22.75,1100,5.62228111514221,5.62228111514221,5.45235923822351,5.45235923822351,4589.75627001306,0.0,1.0
2004-11-01,24.3,24.8,22.19,22.19,12200,5.82383865884973,5.94367073001947,5.31814731851339,5.31814731851339,50904.5695401449,0.0,1.0
2004-11-02,24.99,24.99,24.54,24.6,6700,5.98920691706398,5.98920691706398,5.88135805301121,5.89573790155158,27955.7881900796,0.0,1.0
2004-11-03,24.82,25.0,24.601,25.0,8500,5.94846401286626,5.99160355848737,5.89597756569391,5.99160355848737,35466.298450101,0.0,1.0
2004-11-04,23.35,24.55,23.35,24.09,8800,5.59615772362721,5.8837546944346,5.59615772362721,5.77350918895843,36718.0501601045,0.0,1.0
2004-11-05,23.5,24.0,23.49,24.0,3400,5.63210734497813,5.75193941614788,5.62971070355474,5.75193941614788,14186.5193800404,0.0,1.0
2004-11-08,24.8,24.8,22.69,22.69,6100,5.94367073001947,5.94367073001947,5.43797938968314,5.43797938968314,25452.2847700725,0.0,1.0
2004-11-09,24.71,24.71,23.37,23.37,6100,5.92210095720892,5.92210095720892,5.600951006474,5.600951006474,25452.2847700724,0.0,1.0
2004-11-10,24.27,24.49,24.05,24.49,2100,5.81664873457954,5.86937484589423,5.76392262326485,5.86937484589423,8762.26197002494,0.0,1.0
2004-11-11,23.62,24.35,23.56,24.1,3200,5.66086704205887,5.8358218659667,5.6464871935185,5.77590583038183,13352.018240038,0.0,1.0
2004-11-12,23.869,24.04,23.5,23.65,2500,5.7205434135014,5.76152598184146,5.63210734497813,5.66805696632905,10431.2642500297,0.0,1.0
2004-11-15,23.84,24.99,23.84,24.99,6700,5.71359315337356,5.98920691706398,5.71359315337356,5.98920691706398,27955.7881900796,0.0,1.0
2004-11-16,23.85,24.84,23.84,24.84,2900,5.71598979479695,5.95325729571305,5.71359315337356,5.95325729571305,12100.2665300344,0.0,1.0
2004-11-17,23.84,23.85,23.65,23.65,2500,5.71359315337356,5.71598979479695,5.66805696632905,5.66805696632905,10431.2642500297,0.0,1.0
2004-11-18,23.441,24.59,23.441,24.59,3000,5.6179671605801,5.89334126012818,5.6179671605801,5.89334126012818,12517.5171000356,0.0,1.0
2004-11-19,23.26,23.441,23.26,23.441,2400,5.57458795081665,5.6179671605801,5.57458795081665,5.6179671605801,10014.0136800285,0.0,1.0
2004-11-22,22.0,23.01,22.0,23.0,5700,5.27261113146889,5.51467191523178,5.27261113146889,5.51227527380838,23783.2824900677,0.0,1.0
2004-11-23,22.2,22.499,21.9,21.9,6700,5.32054395993679,5.3922035384963,5.24864471723494,5.24864471723494,27955.7881900795,0.0,1.0
2004-11-24,21.92,22.93,21.72,22.93,3500,5.25343800008173,5.49549878384462,5.20550517161383,5.49549878384462,14603.7699500416,0.0,1.0
2004-11-26,21.951,23.0,21.93,23.0,1200,5.26086758849425,5.51227527380838,5.25583464150512,5.51227527380838,5007.00684001425,0.0,1.0
2004-11-29,21.95,21.95,21.95,21.95,0,5.26062792435191,5.26062792435191,5.26062792435191,5.26062792435191,0,0.0,1.0
2004-11-30,22.88,22.989,22.74,22.989,1100,5.48351557672764,5.50963896824265,5.44996259680011,5.50963896824265,4589.75627001307,0.0,1.0
2004-12-01,22.6,22.95,22.5,22.91,3400,5.41640961687259,5.50029206669141,5.39244320263864,5.49070550099783,14186.5193800404,0.0,1.0
2004-12-02,22.5,22.5,22.1,22.1,6700,5.39244320263864,5.39244320263864,5.29657754570284,5.29657754570284,27955.7881900795,0.0,1.0
2004-12-03,23.27,23.27,21.65,21.65,5200,5.57698459224005,5.57698459224005,5.18872868165006,5.18872868165006,21697.0296400617,0.0,1.0
2004-12-06,23.679,23.679,22.82,23.499,800,5.6750072264569,5.6750072264569,5.46913572818727,5.63186768083579,3338.0045600095,0.0,1.0
2004-12-07,22.79,22.97,22.59,22.59,1000,5.46194580391709,5.5050853495382,5.41401297544919,5.41401297544919,4172.50570001187,0.0,1.0
2004-12-08,25.11,25.14,23.82,23.82,16200,6.01796661414472,6.0251565384149,5.70879987052677,5.70879987052677,67594.5923401924,0.0,1.0
2004-12-09,24.85,25.4,24.5,25.4,24400,5.95565393713645,6.08746921542317,5.87177148731763,6.08746921542317,101809.13908029,0.0,1.0
2004-12-10,25.7,25.73,24.02,25.5,7600,6.15936845812502,6.1665583823952,5.75673269899467,6.11143562965712,31711.0433200902,0.0,1.0
2004-12-13,25.9,26.0,25.56,26.0,14200,6.20730128659292,6.23126770082687,6.12581547819749,6.23126770082687,59249.5809401686,0.0,1.0
2004-12-14,26.051,26.29,25.9,25.9,7000,6.24349057208618,6.30077030210532,6.20730128659292,6.20730128659292,29207.5399000831,0.0,1.0
2004-12-15,25.62,25.95,25.5,25.75,2500,6.14019532673786,6.21928449370989,6.11143562965712,6.17135166524199,10431.2642500297,0.0,1.0
2004-12-16,25.99,25.99,24.83,25.11,4300,6.22887105940347,6.22887105940347,5.95086065428966,6.01796661414472,17941.7745100511,0.0,1.0
2004-12-17,25.99,25.99,25.99,25.99,0,6.22887105940347,6.22887105940347,6.22887105940347,6.22887105940347,0,0.0,1.0
2004-12-20,25.7,25.99,25.7,25.99,1200,6.15936845812502,6.22887105940347,6.15936845812502,6.22887105940347,5007.00684001425,0.0,1.0
2004-12-21,25.1,25.54,25.1,25.5,2100,6.01556997272132,6.1210221953507,6.01556997272132,6.11143562965712,8762.26197002494,0.0,1.0
2004-12-22,25.45,25.959,25.178,25.178,1800,6.09945242254015,6.22144147099095,6.0342637758238,6.0342637758238,7510.51026002137,0.0,1.0
2004-12-23,25.3,25.799,25.0,25.0,1200,6.06350280118922,6.18309520821663,5.99160355848737,5.99160355848737,5007.00684001425,0.0,1.0
2004-12-27,25.18,25.99,24.36,25.99,6100,6.03474310410848,6.22887105940347,5.8382185073901,6.22887105940347,25452.2847700724,0.0,1.0
2004-12-28,25.428,25.428,24.85,24.88,2400,6.09417981140868,6.09417981140868,5.95565393713645,5.96284386140663,10014.0136800285,0.0,1.0
2004-12-29,25.0,25.36,24.951,24.951,2400,5.99160355848737,6.07788264972959,5.97986001551274,5.97986001551274,10014.0136800285,0.0,1.0
2004-12-30,25.5,25.5,25.48,25.48,1100,6.13060876104428,6.13060876104428,6.12580044044738,6.12580044044738,4575.40206744852,0.08,1.0
2004-12-31,25.5,25.75,25.5,25.669,2300,6.13060876104428,6.1907127685055,6.13060876104428,6.17123907008806,9566.74977739236,0.0,1.0
2005-01-03,25.0,25.75,25.0,25.6,2800,6.01040074612184,6.1907127685055,6.01040074612184,6.15465036402877,11646.477989869,0.0,1.0
2005-01-04,25.0,25.0,25.0,25.0,0,6.01040074612184,6.01040074612184,6.01040074612184,6.01040074612184,0,0.0,1.0
2005-01-05,24.75,25.27,24.7,25.12,1200,5.95029673866062,6.07531307417996,5.93827593716838,6.03925066970323,4991.34770994384,0.0,1.0
2005-01-06,25.19,25.2,25.19,25.2,600,6.05607979179237,6.05848395209082,6.05607979179237,6.05848395209082,2495.67385497192,0.0,1.0
2005-01-07,24.75,25.1,24.75,25.0,700,5.95029673866062,6.03444234910633,5.95029673866062,6.01040074612184,2911.61949746724,0.0,1.0
2005-01-10,24.82,25.25,24.581,25.25,1800,5.96712586074977,6.07050475358306,5.90966642961684,6.07050475358306,7487.02156491575,0.0,1.0
2005-01-11,24.7,24.75,24.601,24.61,8300,5.93827593716838,5.95029673866062,5.91447475021374,5.91663849448234,34523.4883271116,0.0,1.0
2005-01-12,24.716,24.75,23.98,23.98,13600,5.9421225936459,5.95029673866062,5.76517639568007,5.76517639568007,56568.6073793635,0.0,1.0
2005-01-13,24.749,24.749,24.57,24.666,1500,5.95005632263078,5.95005632263078,5.90702185328855,5.93010179215366,6239.1846374298,0.0,1.0
2005-01-14,24.73,24.73,24.25,24.25,2700,5.94548841806373,5.94548841806373,5.83008872373819,5.83008872373819,11230.5323473736,0.0,1.0
2005-01-18,24.4,24.73,24.4,24.5,2500,5.86615112821492,5.94548841806373,5.86615112821492,5.89019273119941,10398.641062383,0.0,1.0
2005-01-19,24.511,25.142,24.44,25.142,2700,5.8928373075277,6.04453982235982,5.87576776940871,6.04453982235982,11230.5323473736,0.0,1.0
2005-01-20,24.34,25.25,23.14,25.25,9300,5.85172616642423,6.07050475358306,5.56322693061038,6.07050475358306,38682.9447520647,0.0,1.0
2005-01-21,24.84,25.02,23.751,24.65,4200,5.97193418134666,6.01520906671874,5.7101211248456,5.92625513567614,17469.7169848034,0.0,1.0
2005-01-24,25.0,25.39,24.694,25.25,6500,6.01040074612184,6.10416299776134,5.93683344098931,6.07050475358306,27036.4667621958,0.0,1.0
2005-01-25,28.0,28.079,26.0,26.65,53600,6.73164883565646,6.75064170201421,6.25081677596672,6.40708719536589,222946.864377492,0.0,1.0
2005-01-26,28.031,28.92,26.76,26.76,27100,6.73910173258166,6.95283158311375,6.43353295864882,6.43353295864882,112721.269116232,0.0,1.0
2005-01-27,27.0,27.77,26.78,26.78,11300,6.49123280581159,6.67635314879214,6.43834127924572,6.43834127924572,47001.8576019712,0.0,1.0
2005-01-28,25.55,27.05,25.5,26.71,17700,6.14262956253652,6.50325360730383,6.13060876104428,6.42151215715658,73622.3787216717,0.0,1.0
2005-01-31,25.35,26.25,25.0,25.75,6800,6.09454635656755,6.31092078342794,6.01040074612184,6.1907127685055,28284.3036896818,0.0,1.0
2005-02-01,25.5,25.95,25.21,25.95,4600,6.13060876104428,6.23879597447447,6.06088811238927,6.23879597447447,19133.4995547847,0.0,1.0
2005-02-02,27.92,28.0,26.511,26.69,45000,6.71241555326888,6.73164883565646,6.37366936721745,6.41670383655968,187175.539122894,0.0,1.0
2005-02-03,29.6,29.8,27.99,27.99,28800,7.11631448340826,7.16439768937724,6.72924467535802,6.72924467535802,119792.345038652,0.0,1.0
2005-02-04,30.05,30.52,28.87,29.59,28300,7.22450169683846,7.33749723086555,6.94081078162151,7.11391032310981,117712.616826175,0.0,1.0
2005-02-07,32.48,33.31,30.46,30.5,52400,7.8087126493615,8.00825795413274,7.32307226907485,7.33268891026865,217955.516667548,0.0,1.0
2005-02-08,31.87,32.95,30.64,31.01,37500,7.66205887115613,7.92170818338859,7.36634715444693,7.45530108548953,155979.615935745,0.0,1.0
2005-02-09,31.681,31.89,30.01,31.5,17000,7.61662024151545,7.66686719175302,7.21488505564466,7.57310494011352,70710.7592242043,0.0,1.0
2005-02-10,31.7,31.81,30.34,31.05,17300,7.6211881460825,7.64763390936543,7.29422234549347,7.46491772668333,71958.5961516903,0.0,1.0
2005-02-11,29.2,31.7,29.0,31.7,17200,7.02014807147031,7.6211881460825,6.97206486550134,7.6211881460825,71542.650509195,0.0,1.0
2005-02-14,29.48,30.0,29.28,29.51,11400,7.08746455982688,7.21248089534621,7.0393813538579,7.09467704072222,47417.8032444664,0.0,1.0
2005-02-15,29.9,29.95,29.2,29.9,17600,7.18843929236172,7.20046009385397,7.02014807147031,7.18843929236172,73206.4330791763,0.0,1.0
2005-02-16,31.28,31.43,29.7,29.94,66700,7.52021341354765,7.55627581802438,7.14035608639275,7.19805593355552,277435.743544378,0.0,1.0
2005-02-17,30.54,31.7,30.0,31.7,8100,7.34230555146244,7.6211881460825,7.21248089534621,7.6211881460825,33691.5970421209,0.0,1.0
2005-02-18,31.12,31.66,29.07,29.07,14900,7.48174684877247,7.6115715048887,6.98889398759048,6.98889398759048,61975.9007318027,0.0,1.0
2005-02-22,31.42,32.49,30.38,31.0,33400,7.55387165772593,7.81111680965995,7.30383898668726,7.45289692519109,138925.844593437,0.0,1.0
2005-02-23,30.84,32.0,30.36,31.5,15400,7.41443036041591,7.69331295503596,7.29903066609037,7.57310494011352,64055.6289442792,0.0,1.0
2005-02-24,30.5,31.99,30.26,31.99,4900,7.33268891026865,7.69090879473751,7.27498906310588,7.69090879473751,20381.3364822707,0.0,1.0
2005-02-25,30.5,31.0,30.201,31.0,4300,7.33268891026865,7.45289692519109,7.26080451734503,7.45289692519109,17885.6626272988,0.0,1.0
2005-02-28,31.6,32.449,30.25,30.25,38800,7.59714654309801,7.80125975243631,7.27258490280743,7.27258490280743,161386.909288184,0.0,1.0
2005-03-01,31.99,32.8,31.6,32.56,51900,7.69090879473751,7.88564577891186,7.59714654309801,7.82794593174909,215875.788455071,0.0,1.0
2005-03-02,32.27,32.44,31.84,32.0,15000,7.75822528309408,7.7990960081677,7.65484639026078,7.69331295503596,62391.846374298,0.0,1.0
2005-03-03,31.51,32.75,31.51,32.75,16200,7.57550910041197,7.87362497741961,7.57550910041197,7.87362497741961,67383.1940842418,0.0,1.0
2005-03-04,31.863,32.5,31.5,32.5,4800,7.66037595894721,7.8135209699584,7.57310494011352,7.8135209699584,19965.3908397754,0.0,1.0
2005-03-07,32.07,32.67,32.07,32.6,10000,7.7101420771251,7.85439169503203,7.7101420771251,7.83756257294288,41594.564249532,0.0,1.0
2005-03-08,32.13,33.0,31.8,32.25,10200,7.72456703891579,7.93372898488083,7.64522974906698,7.75341696249718,42426.4555345226,0.0,1.0
2005-03-09,32.022,32.07,31.63,31.63,6500,7.69860210769255,7.7101420771251,7.60435902399336,7.60435902399336,27036.4667621958,0.0,1.0
2005-03-10,31.219,31.93,30.45,31.52,16600,7.50554803572711,7.67648383294682,7.32066810877641,7.57791326071042,69046.9766542231,0.0,1.0
2005-03-11,31.77,32.25,30.69,31.5,7600,7.63801726817164,7.75341696249718,7.37836795593918,7.57310494011352,31611.8688296443,0.0,1.0
2005-03-14,32.63,32.99,31.4,31.4,12900,7.84477505383823,7.93132482458239,7.54906333712904,7.54906333712904,53656.9878818963,0.0,1.0
2005-03-15,32.9,32.99,32.51,32.75,10300,7.90968738189635,7.93132482458239,7.81592513025685,7.87362497741961,42842.4011770179,0.0,1.0
2005-03-16,31.75,33.0,31.39,33.0,9300,7.63320894757474,7.93372898488083,7.54665917683059,7.93372898488083,38682.9447520648,0.0,1.0
2005-03-17,32.07,32.839,30.5,31.75,13500,7.7101420771251,7.89502200407581,7.33268891026865,7.63320894757474,56152.6617368682,0.0,1.0
2005-03-18,32.5,32.69,31.89,32.5,7200,7.8135209699584,7.85920001562892,7.66686719175302,7.8135209699584,29948.086259663,0.0,1.0
2005-03-21,30.89,32.9,30.75,32.9,5400,7.42645116190815,7.90968738189635,7.39279291772987,7.90968738189635,22461.0646947473,0.0,1.0
2005-03-22,31.48,31.48,30.5,30.5,1500,7.56829661951663,7.56829661951663,7.33268891026865,7.33268891026865,6239.18463742979,0.0,1.0
2005-03-23,30.68,30.99,29.02,30.99,14900,7.37596379564073,7.45049276489264,6.97687318609824,7.45049276489264,61975.9007318026,0.0,1.0
2005-03-24,30.99,30.99,30.04,30.04,3700,7.45049276489264,7.45049276489264,7.22209753654001,7.22209753654001,15389.9887723268,0.0,1.0
2005-03-28,30.4,30.972,30.3,30.972,1600,7.30864730728416,7.44616527635543,7.28460570429967,7.44616527635543,6655.13027992512,0.0,1.0
2005-03-29,30.03,30.489,29.3,30.4,18600,7.21969337624156,7.33004433394036,7.0441896744548,7.30864730728416,77365.8895041295,0.0,1.0
2005-03-30,30.02,30.71,29.75,29.75,6000,7.2365224983307,7.40285162970472,7.17143718605391,7.17143718605391,24890.4083475937,0.08,1.0
2005-03-31,31.0,32.3,29.75,29.75,17600,7.47275807622424,7.78613180200138,7.17143718605391,7.17143718605391,73011.8644862748,0.0,1.0
2005-04-01,32.469,32.93,30.9,30.9,16800,7.82687038635241,7.93799753064723,7.44865240501061,7.44865240501061,69693.1433732624,0.0,1.0
2005-04-04,31.999,32.0,31.31,32.0,7600,7.71357373164837,7.71381478836051,7.54748565698648,7.71381478836051,31527.8505736187,0.0,1.0
2005-04-05,32.0,32.0,31.78,32.0,4700,7.71381478836051,7.71381478836051,7.66078231169053,7.71381478836051,19497.4865389484,0.0,1.0
2005-04-06,31.716,32.0,31.37,31.37,9400,7.64535468211381,7.71381478836051,7.56194905971466,7.56194905971466,38994.9730778968,0.0,1.0
2005-04-07,30.76,32.5,30.63,32.5,6700,7.41490446531154,7.83434314442864,7.38356709273382,7.83434314442864,27794.2893214796,0.0,1.0
2005-04-08,30.72,32.0,30.61,32.0,5400,7.40526219682609,7.71381478836051,7.3787459584911,7.71381478836051,22401.3675128343,0.0,1.0
2005-04-11,31.239,31.89,30.5,30.5,3900,7.53037063042481,7.68729855002552,7.35222972015611,7.35222972015611,16178.7654259359,0.0,1.0
2005-04-12,31.5,31.5,31.29,31.29,800,7.59328643229237,7.59328643229237,7.54266452274376,7.54266452274376,3318.72111301249,0.0,1.0
2005-04-13,30.72,32.0,30.7,32.0,4100,7.40526219682609,7.71381478836051,7.40044106258336,7.71381478836051,17008.445704189,0.0,1.0
2005-04-14,28.1,30.688,26.44,30.2,40200,6.77369361102907,7.39754838203772,6.37353946888287,7.27991270651523,166765.735928878,0.0,1.0
2005-04-15,28.54,28.92,27.25,28.0,7800,6.87975856436903,6.97136011498081,6.56879540571324,6.74958793981544,32357.5308518718,0.0,1.0
2005-04-18,28.32,28.32,27.01,27.57,10400,6.82672608769905,6.82672608769905,6.51094179480054,6.64593355359685,43143.3744691624,0.0,1.0
2005-04-19,28.03,28.5,27.0,27.26,9900,6.75681964117953,6.87011629588358,6.50853122767918,6.57120597283461,41069.1737735296,0.0,1.0
2005-04-20,28.5,28.93,27.87,28.91,14400,6.87011629588358,6.97377068210217,6.71825056723773,6.96894954785944,59736.9800342248,0.0,1.0
2005-04-21,29.1,29.159,29.0,29.0,5100,7.01475032316534,7.02897266918137,6.99064465195171,6.99064465195171,21156.8470954546,0.0,1.0
2005-04-22,29.23,30.45,28.27,28.27,8100,7.04608769574305,7.34017688454929,6.81467325209223,6.81467325209223,33602.0512692515,0.0,1.0
2005-04-25,28.4,29.99,27.66,29.99,3600,6.84601062466995,7.22929079696661,6.66762865768911,7.22929079696661,14934.2450085562,0.0,1.0
2005-04-26,28.17,28.71,28.17,28.71,1500,6.79056758087861,6.92073820543219,6.79056758087861,6.92073820543219,6222.60208689842,0.0,1.0
2005-04-27,27.65,29.99,27.5,27.5,8400,6.66521809056775,7.22929079696661,6.62905958374731,6.62905958374731,34846.5716866312,0.0,1.0
2005-04-28,27.5,28.75,27.5,27.65,7100,6.62905958374731,6.93038047391764,6.62905958374731,6.66521809056775,29453.6498779859,0.0,1.0
2005-04-29,27.03,27.999,26.9,27.999,13700,6.51576292904327,6.74934688310331,6.48442555646555,6.74934688310331,56833.0990603389,0.0,1.0
2005-05-02,27.4,27.669,27.02,27.47,4800,6.60495391253368,6.66979816809834,6.5133523619219,6.62182788238322,19912.326678075,0.0,1.0
2005-05-03,29.69,29.97,27.45,27.9,5200,7.15697378332573,7.22446966272389,6.6170067481405,6.72548226860182,21571.6872345812,0.0,1.0
2005-05-04,29.7,30.13,28.52,28.75,8700,7.15938435044709,7.26303873666569,6.8749374301263,6.93038047391764,36091.0921040109,0.0,1.0
2005-05-05,29.76,29.99,28.19,29.0,8300,7.17384775317527,7.22929079696661,6.79538871512133,6.99064465195171,34431.7315475046,0.0,1.0
2005-05-06,29.12,29.91,28.24,28.81,9200,7.01957145740806,7.21000625999571,6.80744155072815,6.94484387664582,38165.2927996437,0.0,1.0
2005-05-09,28.34,29.12,28.34,29.12,6200,6.83154722194177,7.01957145740806,6.83154722194177,7.01957145740806,25720.0886258468,0.0,1.0
2005-05-10,29.97,30.0,28.0,28.0,9200,7.22446966272389,7.23170136408797,6.74958793981544,6.74958793981544,38165.2927996436,0.0,1.0
2005-05-11,29.41,29.96,29.0,29.68,8300,7.08947790392758,7.22205909560252,6.99064465195171,7.15456321620437,34431.7315475046,0.0,1.0
2005-05-12,30.06,30.49,29.282,29.62,8400,7.24616476681615,7.34981915303474,7.05862264477414,7.14009981347619,34846.5716866312,0.0,1.0
2005-05-13,30.0,31.24,29.551,31.24,12300,7.23170136408797,7.53061168713694,7.12346690033879,7.53061168713694,51025.3371125671,0.0,1.0
2005-05-16,29.15,29.7,28.74,29.65,10900,7.02680315877215,7.15938435044709,6.92796990679628,7.14733151484028,45217.5751647952,0.0,1.0
2005-05-17,29.24,29.45,28.92,29.45,4800,7.04849826286441,7.09912017241303,6.97136011498081,7.09912017241303,19912.326678075,0.0,1.0
2005-05-18,29.46,29.61,29.03,29.51,9100,7.10153073953439,7.13768924635483,6.9978763533158,7.1135835751412,37750.4526605171,0.0,1.0
2005-05-19,29.82,30.0,29.2,30.0,7000,7.18831115590345,7.23170136408797,7.03885599437896,7.23170136408797,29038.8097388593,0.0,1.0
2005-05-20,29.2,29.87,29.2,29.408,4000,7.03885599437896,7.20036399151026,7.03885599437896,7.08899579050331,16593.6055650625,0.0,1.0
2005-05-23,30.0,30.0,29.0,29.67,4500,7.23170136408797,7.23170136408797,6.99064465195171,7.15215264908301,18667.8062606953,0.0,1.0
2005-05-24,30.26,30.32,29.9,29.99,5500,7.2943761092434,7.30883951197158,7.20759569287435,7.22929079696661,22816.2076519609,0.0,1.0
2005-05-25,30.5,30.89,30.0,30.25,12700,7.35222972015611,7.44624183788925,7.23170136408797,7.29196554212204,52684.6976690733,0.0,1.0
2005-05-26,31.62,31.9,30.5,30.5,11500,7.62221323774873,7.68970911714688,7.35222972015611,7.35222972015611,47706.6159995545,0.0,1.0
2005-05-27,32.0,32.73,31.75,31.9,10100,7.71381478836051,7.88978618821998,7.65355061032644,7.68970911714688,41898.8540517827,0.0,1.0
2005-05-31,32.8,32.8,31.88,32.8,8700,7.90666015806952,7.90666015806952,7.68488798290415,7.90666015806952,36091.0921040108,0.0,1.0
2005-06-01,31.86,32.8,31.24,32.03,6000,7.68006684866143,7.90666015806952,7.53061168713694,7.72104648972459,24890.4083475937,0.0,1.0
2005-06-02,32.0,32.7798,30.7,31.32,12500,7.71381478836051,7.90179081248437,7.40044106258336,7.54989622410785,51855.0173908202,0.0,1.0
2005-06-03,32.762,32.8,30.5,31.22,11200,7.89750000300834,7.90666015806952,7.35222972015611,7.52579055289422,46462.0955821749,0.0,1.0
2005-06-06,32.8,33.38,32.79,32.87,29300,7.90666015806952,8.04647305110855,7.90424959094816,7.92353412791906,121548.160764082,0.0,1.0
2005-06-07,32.94,32.98,32.228,32.806,29100,7.9404080977686,7.95005036625405,7.76877571872757,7.90810649834234,120718.480485829,0.0,1.0
2005-06-08,32.99,33.25,32.08,33.25,15700,7.95246093337541,8.01513567853084,7.73309932533141,8.01513567853084,65129.9018428702,0.0,1.0
2005-06-09,33.5,33.56,33.0,33.0,23600,8.07539985656491,8.08986325929308,7.95487150049677,7.95487150049677,97902.2728338685,0.0,1.0
2005-06-10,33.27,33.97,32.434,33.75,15000,8.01995681277356,8.18869651126895,7.81843340142764,8.13566403459897,62226.0208689843,0.0,1.0
2005-06-13,33.9,34.03,32.54,32.54,20200,8.17182254141941,8.20315991399713,7.84398541291409,7.84398541291409,83797.7081035654,0.0,1.0
2005-06-14,33.6,33.89,33.25,33.25,13600,8.09950552777853,8.16941197429805,8.01513567853084,8.01513567853084,56418.2589212124,0.0,1.0
2005-06-15,34.49,34.7,33.5,33.5,50000,8.31404600157981,8.36466791112843,8.07539985656491,8.07539985656491,207420.069563281,0.0,1.0
2005-06-16,34.69,34.9,34.26,34.35,18400,8.36225734400706,8.41287925355568,8.25860295778847,8.28029806188073,76330.5855992873,0.0,1.0
2005-06-17,34.85,35.0,34.4,34.72,12700,8.40082641794886,8.4369849247693,8.29235089748754,8.36948904537115,52684.6976690733,0.0,1.0
2005-06-20,34.8,34.8,34.08,34.08,16900,8.38877358234205,8.38877358234205,8.21521274960394,8.21521274960394,70107.9835123889,0.0,1.0
2005-06-21,34.7,34.79,34.1901,34.6,10400,8.36466791112843,8.38636301522069,8.24175309361014,8.3405622399148,43143.3744691624,0.0,1.0
2005-06-22,34.67,34.7,34.19,34.5,9600,8.35743620976434,8.36466791112843,8.24172898793893,8.31645656870117,39824.6533561499,0.0,1.0
2005-06-23,34.75,34.75,34.46,34.68,7800,8.37672074673524,8.37672074673524,8.30681430021572,8.3598467768857,32357.5308518718,0.0,1.0
2005-06-24,34.48,34.95,33.78,33.82,289700,8.31163543445845,8.42493208916249,8.14289573596306,8.15253800444851,1201791.88304965,0.0,1.0
2005-06-27,34.68,34.89,34.0,34.4,19800,8.3598467768857,8.41046868643431,8.19592821263304,8.29235089748754,82138.3475470592,0.0,1.0
2005-06-28,35.0,35.11,34.51,34.51,37200,8.4369849247693,8.46350116310429,8.31886713582253,8.31886713582253,154320.531755081,0.0,1.0
2005-06-29,36.0,36.09,34.85,35.0,72700,8.69853145743715,8.72027778608074,8.4206617025468,8.45690558361945,300878.373873365,0.085,1.0
2005-06-30,35.81,36.604,34.99,35.61,28200,8.65262254141179,8.84447348522304,8.45448932488128,8.60429736664825,116709.355477701,0.0,1.0
2005-07-01,36.6,36.71,35.65,35.65,34300,8.84350698172777,8.87008582784772,8.61396240160096,8.61396240160096,141954.996201601,0.0,1.0
2005-07-05,34.7,35.98,33.35,35.98,73200,8.38441782147414,8.6936989399608,8.05822289182025,8.6936989399608,302947.688686799,0.0,1.0
2005-07-06,34.52,34.75,33.64,34.75,38200,8.34092516418696,8.39649911516503,8.12829439522738,8.39649911516503,158095.65174639,0.0,1.0
2005-07-07,36.65,37.0,34.17,34.17,78400,8.85558827541865,8.94015733125485,8.25635610835076,8.25635610835076,324468.562746517,0.0,1.0
2005-07-08,37.58,37.76,36.17,36.22,77400,9.08030033806911,9.1237929953563,8.73960785598616,8.75168914967704,320329.933119648,0.0,1.0
2005-07-11,39.15,39.49,37.5,38.0,79500,9.4596529599629,9.54180575706092,9.0609702681637,9.18178320507255,329021.055336073,0.0,1.0
2005-07-12,38.9,39.11,38.47,38.49,34700,9.39924649150848,9.44998792501019,9.29534736576687,9.30017988324322,143610.448052349,0.0,1.0
2005-07-13,39.92,40.25,38.08,39.12,92300,9.64570488280253,9.72544142116237,9.20111327497796,9.45240418374837,381995.514559994,0.0,1.0
2005-07-14,38.65,40.06,38.07,39.63,17100,9.33884002305405,9.67953250513701,9.19869701623979,9.5756333793954,70770.5666194572,0.0,1.0
2005-07-15,40.0,40.2,38.0,38.0,16600,9.66503495270794,9.71336012747149,9.18178320507255,9.18178320507255,68701.2518060228,0.0,1.0
2005-07-18,40.03,40.4,39.0,40.25,20300,9.67228372892248,9.76168530223502,9.42340907889025,9.72544142116237,84014.1814254375,0.0,1.0
2005-07-19,39.7732,40.5,39.7,40.5,7900,9.61023420452609,9.78584788961679,9.59254719056264,9.78584788961679,32695.1740522639,0.0,1.0
2005-07-20,40.08,40.1,39.41,39.71,28600,9.68436502261336,9.68919754008972,9.5224756871555,9.59496344930081,118364.807328449,0.0,1.0
2005-07-21,39.8,40.61,39.47,40.28,12600,9.6167097779444,9.81242673573674,9.53697323958457,9.7326901973769,52146.7332985474,0.0,1.0
2005-07-22,41.16,41.74,39.4,39.4,44100,9.94532096633647,10.0854639731507,9.52005942841733,9.52005942841733,182513.566544916,0.0,1.0
2005-07-25,41.75,42.01,41.14,41.67,74000,10.0878802318889,10.1507029590815,9.94048844886012,10.0685501619835,306258.592388295,0.0,1.0
2005-07-26,41.92,42.08,41.7,42.0,35900,10.1289566304379,10.1676167702488,10.075798938198,10.1482867003433,148576.803604592,0.0,1.0
2005-07-27,41.75,42.09,41.13,42.09,20600,10.0878802318889,10.1700330289869,9.93807219012194,10.1700330289869,85255.7703134983,0.0,1.0
2005-07-28,41.4,42.0,41.02,42.0,39800,10.0033111760527,10.1482867003433,9.911493344002,10.1482867003433,164717.45914938,0.0,1.0
2005-07-29,41.61,41.61,41.24,41.4,17500,10.0540526095544,10.0540526095544,9.96465103624189,10.0033111760527,72426.018470205,0.0,1.0
2005-08-01,39.86,42.33,39.48,41.86,46800,9.63120733037347,10.2280232387032,9.53938949832274,10.1144590780089,193687.866537462,0.0,1.0
2005-08-02,41.85,41.94,39.38,39.38,57100,10.1120428192707,10.1337891479143,9.51522691094097,9.51522691094097,236315.751694211,0.0,1.0
2005-08-03,39.27,41.6,38.45,40.5,67400,9.48864806482103,10.0516363508163,9.29051484829051,9.78584788961679,278943.63685096,0.0,1.0
2005-08-04,39.54,39.71,39.194,39.25,26000,9.5538870507518,9.59496344930081,9.47028449841088,9.48381554734467,107604.37029859,0.0,1.0
2005-08-05,39.43,39.91,39.43,39.8,19800,9.52730820463186,9.64328862406435,9.52730820463186,9.6167097779444,81944.8666120031,0.0,1.0
2005-08-08,39.15,39.7,38.63,39.7,29000,9.4596529599629,9.59254719056264,9.3340075055777,9.59254719056264,120020.259179196,0.0,1.0
2005-08-09,40.49,40.49,38.93,38.93,13600,9.78343163087862,9.78343163087862,9.40649526772301,9.40649526772301,56285.3629254162,0.0,1.0
2005-08-10,39.08,40.88,38.61,40.88,28800,9.44273914879566,9.87766572166752,9.32917498810134,9.87766572166752,119192.533253823,0.0,1.0
2005-08-11,39.01,39.71,38.67,38.86,10900,9.42582533762842,9.59496344930081,9.34367254053041,9.38958145655577,45111.0629328704,0.0,1.0
2005-08-12,38.35,39.2699,38.2801,38.94,22600,9.26635226090874,9.48862390223364,9.24946261232888,9.40891152646118,93533.0295672359,0.0,1.0
2005-08-15,38.01,38.93,37.3,38.93,26500,9.18419946381072,9.40649526772301,9.01264509340016,9.40649526772301,109673.685112024,0.0,1.0
2005-08-16,36.07,38.16,35.11,38.16,29000,8.71544526860439,9.22044334488338,8.4834844297394,9.22044334488338,120020.259179196,0.0,1.0
2005-08-17,35.58,36.0,35.2601,35.72,7600,8.59704859043372,8.69853145743715,8.51975247339944,8.63087621276819,31453.5851642032,0.0,1.0
2005-08-18,35.82,36.43,35.25,35.43,13500,8.65503880014997,8.80243058317876,8.51731205207388,8.56080470936106,55871.4999627293,0.0,1.0
2005-08-19,37.2,37.42,36.07,36.07,33700,8.98848250601839,9.04164019825828,8.71544526860439,8.71544526860439,139471.81842548,0.0,1.0
2005-08-22,36.57,37.51,35.65,37.01,11700,8.83625820551324,9.06338652690187,8.61396240160096,8.94257358999303,48421.9666343655,0.0,1.0
2005-08-23,37.266,37.38,36.24,36.853,31300,9.00442981369036,9.03197516330558,8.7565216671534,8.90463832780365,129539.107320995,0.0,1.0
2005-08-24,36.98,37.45,36.66,36.66,37300,8.93532481377849,9.04888897447282,8.85800453415683,8.85800453415683,154370.885082208,0.0,1.0
2005-08-25,36.55,37.08,36.14,36.42,13600,8.83142568803688,8.95948740116027,8.73235907977163,8.80001432444058,56285.3629254163,0.0,1.0
2005-08-26,35.44,36.44,35.31,36.44,30500,8.56322096809924,8.80484684191694,8.53180960450294,8.80484684191694,126228.2036195,0.0,1.0
2005-08-29,33.72,35.68,33.33,35.68,30500,8.1476244651328,8.62121117781549,8.05339037434389,8.62121117781549,126228.2036195,0.0,1.0
2005-08-30,33.18,33.33,32.2,33.31,34400,8.01714649327124,8.05339037434389,7.7803531369299,8.04855785686754,142368.859164288,0.0,1.0
2005-08-31,30.06,32.668,29.76,32.5,79500,7.26327376696002,7.89343404587658,7.19078600481471,7.85284089907521,329021.055336073,0.0,1.0
2005-09-01,30.55,30.79,29.61,29.79,33300,7.38167044513069,7.43966065484694,7.15454212374206,7.19803478102924,137816.366574732,0.0,1.0
2005-09-02,31.86,32.02,30.41,31.14,45600,7.69820033983188,7.73686047964271,7.34784282279622,7.52422971068314,188721.510985219,0.0,1.0
2005-09-06,32.26,32.47,31.23,31.64,46400,7.79485068935896,7.84559212286067,7.54597603932673,7.64504264759198,192032.414686714,0.0,1.0
2005-09-07,33.0,33.06,32.21,32.26,14900,7.97365383598405,7.98815138841312,7.78276939566807,7.79485068935896,61665.5814403458,0.0,1.0
2005-09-08,32.84,33.17,32.84,33.04,14900,7.93499369617322,8.01473023453306,7.93499369617322,7.98331887093676,61665.5814403458,0.0,1.0
2005-09-09,32.95,33.31,32.52,32.73,22400,7.96157254229317,8.04855785686754,7.85767341655156,7.90841485005328,92705.3036418621,0.0,1.0
2005-09-12,32.8,33.04,32.56,32.7,23200,7.92532866122051,7.98331887093676,7.86733845150427,7.90116607383875,96016.2073433572,0.0,1.0
2005-09-13,33.18,33.42,32.6,33.07,15500,8.01714649327124,8.07513670298749,7.87700348645698,7.99056764715129,64148.7592164671,0.0,1.0
2005-09-14,30.02,33.5,29.95,33.5,69500,7.25360873200731,8.0944667728929,7.23669492084007,8.0944667728929,287634.759067385,0.0,1.0
2005-09-15,29.55,30.95,29.45,30.01,43100,7.14004457131299,7.47832079465777,7.11588198393122,7.25119247326914,178374.936918047,0.0,1.0
2005-09-16,28.11,29.532,27.558,29.19,117300,6.79210331301551,7.13569530558428,6.65872583066814,7.05305925673862,485461.255231715,0.0,1.0
2005-09-19,27.67,28.22,27.5,28.02,34500,6.68578792853572,6.81868215913545,6.64471152998671,6.77035698437192,142782.722126975,0.0,1.0
2005-09-20,27.73,28.21,27.5,28.05,28300,6.70028548096478,6.81626590039728,6.64471152998671,6.77760576058645,117123.218440388,0.0,1.0
2005-09-21,27.93,28.2,27.57,27.57,32100,6.74861065572832,6.8138496416591,6.66162534115395,6.66162534115395,132850.01102249,0.0,1.0
2005-09-22,28.42,28.87,27.95,28.57,31100,6.867007333899,6.97573897711696,6.75344317320468,6.90325121497165,128711.381395621,0.0,1.0
2005-09-23,28.54,28.88,28.35,28.63,17900,6.89600243875712,6.97815523585514,6.85009352273176,6.91774876740071,74081.4703209523,0.0,1.0
2005-09-26,29.18,29.18,28.5,28.5,4200,7.05064299800045,7.05064299800045,6.88633740380441,6.88633740380441,17382.2444328491,0.0,1.0
2005-09-27,29.04,29.31,29.03,29.08,12500,7.01681537566597,7.08205436159675,7.01439911692779,7.02648041061868,51732.8703358605,0.0,1.0
2005-09-28,28.45,29.3,28.28,29.03,41000,6.87425611011353,7.07963810285857,6.83317971156452,7.01439911692779,169683.814701622,0.0,1.0
2005-09-29,28.54,28.5499,28.31,28.35,41700,6.91654063803162,6.91893985850522,6.86080117248337,6.87049499257872,172068.388271437,0.085,1.0
2005-09-30,29.28,29.74,28.6,28.68,25300,7.09587630979558,7.2073552408921,6.93108136817465,6.95046900836535,104396.408231831,0.0,1.0
2005-10-03,29.42,29.99,29.22,29.7,24000,7.12980468012931,7.26794161648803,7.08133557965256,7.19766142079675,99032.1659116185,0.0,1.0
2005-10-04,29.62,29.69,29.38,29.43,24700,7.17827378060605,7.19523796577291,7.12011086003396,7.13222813515314,101920.604084041,0.0,1.0
2005-10-05,27.19,29.99,27.17,29.81,31100,6.58937420981359,7.26794161648803,6.58452729976592,7.22431942605896,128329.181660472,0.0,1.0
2005-10-06,27.2,27.89,27.15,27.39,20300,6.59179766483743,6.7590160614822,6.57968038971824,6.63784331029034,83764.707000244,0.0,1.0
2005-10-07,27.65,27.84,27.5,27.7,32700,6.7008531409101,6.74689878636301,6.66450131555255,6.71297041602929,134931.32605458,0.0,1.0
2005-10-10,27.88,27.88,27.61,27.77,17800,6.75659260645836,6.75659260645836,6.69115932081476,6.72993460119615,73448.8563844505,0.0,1.0
2005-10-11,26.59,27.93,26.5,27.92,27400,6.44396690838335,6.76870988157755,6.42215581316882,6.76628642655371,113061.722749098,0.0,1.0
2005-10-12,26.9,27.49,26.78,26.92,13900,6.51909401412231,6.66207786052871,6.49001255383626,6.52394092416998,57356.1294238124,0.0,1.0
2005-10-13,27.31,27.54,26.85,27.04,12400,6.61845567009964,6.67419513564789,6.50697673900312,6.55302238445603,51166.6190543362,0.0,1.0
2005-10-14,27.49,27.86,27.2,27.35,15000,6.66207786052871,6.75174569641069,6.59179766483743,6.62814949019499,61895.1036947616,0.0,1.0
2005-10-17,27.99,28.41,27.63,27.63,62700,6.78325061172057,6.88503572272174,6.69600623086243,6.69600623086243,258721.533444104,0.0,1.0
2005-10-18,28.19,28.27,27.72,28.19,8900,6.83171971219732,6.85110735238802,6.71781732607697,6.83171971219732,36724.4281922252,0.0,1.0
2005-10-19,29.34,29.34,28.15,28.25,14000,7.11041703993861,7.11041703993861,6.82202589210197,6.84626044234034,57768.7634484442,0.0,1.0
2005-10-20,28.92,28.96,27.95,28.96,21100,7.00863192893744,7.01832574903279,6.77355679162522,7.01832574903279,87065.779197298,0.0,1.0
2005-10-21,28.67,29.11,28.46,28.75,14100,6.94804555334151,7.05467757439035,6.89715299784093,6.96743319353221,58181.3974730759,0.0,1.0
2005-10-24,29.92,30.05,29.09,29.09,13100,7.25097743132117,7.28248234663105,7.04983066434267,7.04983066434267,54055.0572267585,0.0,1.0
2005-10-25,29.97,30.069,29.49,30.06,4800,7.26309470644036,7.28708691117634,7.14676886529617,7.28490580165489,19806.4331823237,0.0,1.0
2005-10-26,30.26,30.46,29.99,30.12,4900,7.33337490213164,7.38184400260838,7.26794161648803,7.29944653179792,20219.0672069555,0.0,1.0
2005-10-27,29.33,30.5,29.23,30.39,10600,7.10799358491477,7.39153782270373,7.0837590346764,7.36487981744152,43739.2066109649,0.0,1.0
2005-10-28,32.93,33.12,29.68,29.68,43000,7.98043739349619,8.0264830389491,7.19281451074907,7.19281451074907,177432.63059165,0.0,1.0
2005-10-31,34.85,34.95,33.26,33.48,38100,8.44574075807295,8.46997530831133,8.06041140928282,8.11372741980724,157213.563384695,0.0,1.0
2005-11-01,35.0,35.75,34.14,34.63,47300,8.48209258343051,8.66385171021831,8.27367545138051,8.39242474754853,195175.893650815,0.0,1.0
2005-11-02,37.21,37.2935,34.73,34.73,49000,9.01767614369855,9.0379119931476,8.41665929778691,8.41665929778691,202190.672069555,0.0,1.0
2005-11-03,35.83,36.94,33.21,36.77,71600,8.68323935040901,8.95224285805495,8.04829413416364,8.91104412264971,295445.961636329,0.0,1.0
2005-11-04,35.19,36.53,34.44,34.44,34000,8.52813822888342,8.85288120207762,8.34637910209562,8.34637910209562,140295.568374793,0.0,1.0
2005-11-07,36.6,37.03,35.94,35.94,38700,8.86984538724448,8.97405395326948,8.70989735567122,8.70989735567122,159689.367532485,0.0,1.0
2005-11-08,38.35,38.84,36.53,36.53,20500,9.29395001641601,9.41269931258403,8.85288120207762,8.85288120207762,84589.9750495075,0.0,1.0
2005-11-09,39.69,39.74,38.0,38.68,13200,9.6186929896102,9.63081026472939,9.2091290905817,9.37392403220263,54467.6912513902,0.0,1.0
2005-11-10,39.52,39.67,38.97,39.4,11600,9.57749425420497,9.61384607956253,9.44420422789392,9.54841279391892,47865.5468572823,0.0,1.0
2005-11-11,39.34,39.5,38.6,39.12,55900,9.5338720637759,9.57264734415729,9.35453639201194,9.48055605325147,230662.419769145,0.0,1.0
2005-11-14,41.06,41.38,39.38,39.94,54800,9.95070632787591,10.0282568886387,9.54356588387125,9.67927936520613,226123.445498196,0.0,1.0
2005-11-15,40.4,41.41,39.79,40.87,53200,9.79075829630265,10.0355272537102,9.64292753984857,9.904660682423,219521.301104088,0.0,1.0
2005-11-16,39.92,40.19,39.49,40.13,43500,9.67443245515846,9.73986574080207,9.57022388913346,9.72532501065904,179495.800714809,0.0,1.0
2005-11-17,41.43,41.49,39.72,39.72,73100,10.0403741637579,10.0549148939009,9.62596335468171,9.62596335468171,301635.472005805,0.0,1.0
2005-11-18,41.31,41.95,41.3,41.89,40000,10.0112927034718,10.1663938249974,10.008869248448,10.1518530948544,165053.609852698,0.0,1.0
2005-11-21,40.43,41.46,40.15,41.28,14100,9.79802866137416,10.0476445288294,9.73017192070672,10.0040223384003,58181.3974730759,0.0,1.0
2005-11-22,40.54,40.63,39.84,39.95,80200,9.82468666663637,9.84649776185091,9.65504481496776,9.68170282022997,330932.487754659,0.0,1.0
2005-11-23,40.9,41.05,39.88,40.5,33300,9.91193104749451,9.94828287285207,9.66473863506311,9.81499284654102,137407.130202371,0.0,1.0
2005-11-25,41.28,41.65,40.58,41.53,14000,10.0040223384003,10.0936901742823,9.83438048673172,10.0646087139963,57768.7634484443,0.0,1.0
2005-11-28,40.26,40.9,39.98,40.9,18300,9.75682992596893,9.91193104749451,9.68897318530148,9.91193104749451,75512.0265076091,0.0,1.0
2005-11-29,40.59,41.26,40.28,40.5,63300,9.83680394175556,9.99917542835266,9.7616768360166,9.81499284654102,261197.337591894,0.0,1.0
2005-11-30,41.15,41.15,40.57,41.05,48900,9.97251742309044,9.97251742309044,9.83195703170788,9.94828287285207,201778.038044923,0.0,1.0
2005-12-01,41.98,41.99,41.0,41.29,52700,10.1736641900689,10.1760876450928,9.93616559773289,10.0064457934242,217458.13098093,0.0,1.0
2005-12-02,40.91,41.99,40.45,41.78,42400,9.91435450251835,10.1760876450928,9.80287557142184,10.1251950895922,174956.826443859,0.0,1.0
2005-12-05,40.65,40.86,40.33,40.34,38700,9.85134467189858,9.90223722739916,9.77379411113579,9.77621756615962,159689.367532485,0.0,1.0
2005-12-06,41.2,41.76,40.53,41.12,43300,9.98463469820963,10.1203481795445,9.82226321161253,9.96524705801893,178670.532665545,0.0,1.0
2005-12-07,41.35,41.79,41.16,41.37,16000,10.0209865235672,10.127618544616,9.97494087811428,10.0258334336149,66021.443941079,0.0,1.0
2005-12-08,41.5,41.7,41.0,41.5,21300,10.0573383489248,10.1058074494015,9.93616559773289,10.0573383489248,87891.0472465611,0.0,1.0
2005-12-09,43.14,43.91,41.55,41.6,138500,10.4547849728341,10.6413910096695,10.0694556240439,10.0815728991631,571498.124114964,0.0,1.0
2005-12-12,41.65,42.0,41.05,41.81,57100,10.0936901742823,10.1785111001166,9.94828287285207,10.1324654546637,235614.028064726,0.0,1.0
2005-12-13,41.57,41.9,41.05,41.9,24900,10.0743025340916,10.1542765498782,9.94828287285207,10.1542765498782,102745.872133304,0.0,1.0
2005-12-14,42.54,43.32,41.49,41.61,35700,10.3093776714038,10.4984071632631,10.0549148939009,10.083996354187,147310.346793533,0.0,1.0
2005-12-15,42.78,42.94,42.34,42.87,28300,10.3675405919759,10.4063158723573,10.2609085709271,10.3893516871905,116775.428970784,0.0,1.0
2005-12-16,42.85,43.39,42.31,42.91,59000,10.3845047771428,10.51537134843,10.2536382058556,10.3990455072858,243454.074532729,0.0,1.0
2005-12-19,43.22,43.77,42.97,43.44,38000,10.4741726130248,10.6074626393358,10.4135862374288,10.5274886235492,156800.929360062,0.0,1.0
2005-12-20,44.22,44.59,43.22,43.6,38500,10.7165181154085,10.8061859512905,10.4741726130248,10.5662639039306,158864.099483221,0.0,1.0
2005-12-21,44.04,44.65,43.83,44.22,81600,10.6728959249794,10.8207266814335,10.6220033694788,10.7165181154085,336709.364099504,0.0,1.0
2005-12-22,44.17,44.818,43.79,44.25,54900,10.7044008402893,10.861440725834,10.6123095493835,10.72378848048,226536.079522828,0.0,1.0
2005-12-23,43.72,44.54,43.5,44.51,30100,10.5953453642166,10.7940686761713,10.5420293536922,10.7867983110998,124202.841414155,0.0,1.0
2005-12-27,43.63,44.15,43.36,44.15,6200,10.5735342690021,10.6995539302416,10.5081009833585,10.6995539302416,25583.3095271681,0.0,1.0
2005-12-28,44.15,44.25,43.63,44.19,29900,10.6995539302416,10.72378848048,10.5735342690021,10.709247750337,123377.573364892,0.0,1.0
2005-12-29,43.57,43.57,42.6,43.4,14500,10.5795929065617,10.5795929065617,10.344059165011,10.5383137972177,59715.4357052969,0.085,1.0
2005-12-30,43.08,43.73,42.94,43.06,14500,10.460611944335,10.618443833003,10.4266173836988,10.4557555785299,59715.4357052971,0.0,1.0
2006-01-03,42.96,43.1,42.2082,43.1,20200,10.431473749504,10.4654683101402,10.2489229588877,10.4654683101402,83189.7793963448,0.0,1.0
2006-01-04,42.87,43.24,42.36,42.77,22700,10.4096201033808,10.4994628707764,10.2857827753489,10.3853382743549,93485.5441731196,0.0,1.0
2006-01-05,43.93,44.3,42.68,43.12,15800,10.6670074910547,10.7568502584504,10.3634846282316,10.4703246759454,65069.2333892203,0.0,1.0
2006-01-06,47.55,50.94,47.21,49.0,245500,11.5460097017904,12.3691637057666,11.4634514831025,11.8980962226652,1011044.10107934,0.0,1.0
2006-01-09,47.67,48.0,47.3027,47.79,60900,11.5751478966214,11.6552779324067,11.4859607386095,11.6042860914524,250804.829962248,0.0,1.0
2006-01-10,47.49,47.79,47.17,47.79,46800,11.5314406043749,11.6042860914524,11.4537387514922,11.6042860914524,192736.716621234,0.0,1.0
2006-01-11,47.21,47.58,46.71,47.11,27500,11.4634514831025,11.5532942504982,11.3420423379733,11.4391696540767,113253.412544529,0.0,1.0
2006-01-12,46.58,47.19,46.21,47.19,36700,11.3104759602397,11.4585951172974,11.2206331928441,11.4585951172974,151141.826923062,0.0,1.0
2006-01-13,46.44,46.77,46.43,46.77,10400,11.2764813996035,11.3566114353888,11.2740532167009,11.3566114353888,42830.3814713854,0.0,1.0
2006-01-17,46.08,46.61,45.63,46.61,19700,11.1890668151105,11.3177605089474,11.0797985844941,11.3177605089474,81130.6264409893,0.0,1.0
2006-01-18,45.45,45.99,45.0555,45.8,19800,11.0360912922476,11.1672131689872,10.9402994767406,11.1210776938381,81542.4570320608,0.0,1.0
2006-01-19,45.85,46.0,45.51,45.97,27500,11.133218608351,11.1696413518898,11.0506603896631,11.162356803182,113253.412544529,0.0,1.0
2006-01-20,45.24,46.3,45.07,46.3,17900,10.9850994512933,11.2424868389673,10.9438203419494,11.2424868389673,73717.6758017117,0.0,1.0
2006-01-23,45.8,46.1,45.3601,46.1,24400,11.1210776938381,11.1939231809156,11.0142619279534,11.1939231809156,100486.664221327,0.0,1.0
2006-01-24,46.92,50.0,45.55,45.55,61800,11.3930341789276,12.1409145129237,11.0603731212735,11.0603731212735,254511.305281886,0.0,1.0
2006-01-25,47.16,48.12,46.39,48.12,54600,11.4513105685896,11.6844161272377,11.2643404850906,11.6844161272377,224859.502724773,0.0,1.0
2006-01-26,48.23,48.735,47.3,47.51,24900,11.7111261391662,11.8337493757467,11.4853051292258,11.5362969701801,102545.817176682,0.0,1.0
2006-01-27,48.63,49.26,47.76,48.47,17700,11.8082534552696,11.9612289781324,11.5970015427447,11.7694025288282,72894.0146195691,0.0,1.0
2006-01-30,48.5,49.0,48.12,48.82,12600,11.776687077536,11.8980962226652,11.6844161272377,11.8543889304187,51890.6544749475,0.0,1.0
2006-01-31,48.95,49.75,48.4,48.65,65700,11.8859553081523,12.0802099403591,11.7524052485101,11.8131098210747,270572.698333655,0.0,1.0
2006-02-01,52.33,52.34,48.9,49.47,75500,12.7066811292259,12.7091093121285,11.8738143936393,12.0122208190867,310932.096258615,0.0,1.0
2006-02-02,50.42,52.99,50.0,52.44,69000,12.2428981948322,12.8669412007965,12.1409145129237,12.7333911411543,284163.107839,0.0,1.0
2006-02-03,50.77,51.97,49.54,50.0,28200,12.3278845964227,12.6192665447329,12.0292180994048,12.1409145129237,116136.226682026,0.0,1.0
2006-02-06,52.62,52.99,51.14,51.14,22200,12.7770984334009,12.8669412007965,12.4177273638183,12.4177273638183,91426.3912177648,0.0,1.0
2006-02-07,52.76,53.1,51.37,52.42,41800,12.8110929940371,12.8936512127249,12.4735755705778,12.7285347753492,172145.187067683,0.0,1.0
2006-02-08,55.25,55.91,51.87,52.36,67400,13.4157105367807,13.5759706083512,12.594984715707,12.7139656779337,277573.818381862,0.0,1.0
2006-02-09,55.08,56.57,54.37,55.0,67700,13.3744314274367,13.7362306799218,13.2020304413532,13.355005964216,278809.310155076,0.0,1.0
2006-02-10,54.8,55.46,52.01,54.19,64800,13.3064423061643,13.4667023777349,12.6289792763432,13.1583231491067,266866.223014018,0.0,1.0
2006-02-13,55.43,56.8904,54.69,54.69,65800,13.4594178290272,13.8140296601207,13.2797322942359,13.2797322942359,270984.528924726,0.0,1.0
2006-02-14,56.0,56.64,55.39,55.39,35300,13.5978242544745,13.7532279602399,13.4497050974168,13.4497050974168,145376.198648068,0.0,1.0
2006-02-15,56.91,57.55,55.41,55.56,77400,13.8187888986097,13.9741926043751,13.454561463222,13.4909842067608,318756.877488965,0.0,1.0
2006-02-16,58.99,59.18,55.6701,56.45,31800,14.3238509423473,14.3699864174965,13.5177185005182,13.7070924850908,130962.127960583,0.0,1.0
2006-02-17,59.25,59.29,57.98,59.29,23300,14.3869836978145,14.3966964294249,14.0786044691863,14.3966964294249,95956.5277195465,0.0,1.0
2006-02-21,60.25,60.28,58.95,59.26,52200,14.629801988073,14.6370865367808,14.314138210737,14.3894118807171,214975.568539069,0.0,1.0
2006-02-22,58.12,60.25,57.49,59.6,55400,14.1125990298225,14.629801988073,13.9596235069596,14.471970099405,228154.147453341,0.0,1.0
2006-02-23,57.41,58.7,55.5,58.12,30300,13.940198043739,14.2534336381724,13.4764151093453,14.1125990298225,124784.669094517,0.0,1.0
2006-02-24,58.2,58.2,56.57,57.47,20600,14.1320244930432,14.1320244930432,13.7362306799218,13.9547671411545,84837.1017606285,0.0,1.0
2006-02-27,57.98,58.5,57.75,58.48,28100,14.0786044691863,14.2048699801207,14.0227562624268,14.2000136143155,115724.396090955,0.0,1.0
2006-02-28,56.25,58.0,55.726,57.68,22200,13.6585288270391,14.0834608349915,13.5312920429437,14.0057589821087,91426.3912177652,0.0,1.0
2006-03-01,59.57,59.6,54.62,55.48,67800,14.4646855506973,14.471970099405,13.2627350139178,13.4715587435401,279221.140746146,0.0,1.0
2006-03-02,58.456,59.99,57.622,59.58,20200,14.1941859753493,14.5666692326058,13.9916755212738,14.4671137335998,83189.7793963448,0.0,1.0
2006-03-03,56.62,58.14,56.05,57.76,21400,13.7483715944348,14.1174553956276,13.6099651689874,14.0251844453294,88131.7464891966,0.0,1.0
2006-03-06,55.63,57.1,55.62,56.1,36100,13.5079814870789,13.8649243737588,13.5055533041763,13.6221060835004,148670.843376636,0.0,1.0
2006-03-07,54.58,55.4499,54.0,55.2,34100,13.2530222823075,13.4642499130033,13.1121876739576,13.4035696222677,140434.231555215,0.0,1.0
2006-03-08,54.74,55.5,54.102,54.59,28900,13.2918732087488,13.4764151093453,13.1369551395639,13.2554504652101,119019.040819523,0.0,1.0
2006-03-09,58.32,59.25,55.19,55.19,75800,14.1611626878742,14.3869836978145,13.4011414393651,13.4011414393651,312167.588031828,0.0,1.0
2006-03-10,59.0,59.1,56.86,56.86,33700,14.3262791252499,14.3505609542758,13.8066479840968,13.8066479840968,138786.909190932,0.0,1.0
2006-03-13,59.69,59.71,58.9201,59.1501,38000,14.4938237455283,14.4986801113334,14.3068779438583,14.3627261506177,156495.624606985,0.0,1.0
2006-03-14,60.53,60.53,59.3,59.57,49400,14.6977911093454,14.6977911093454,14.3991246123275,14.4646855506973,203444.311989081,0.0,1.0
2006-03-15,61.41,61.9,60.52,60.53,30900,14.9114712047728,15.0304521669995,14.6953629264428,14.6977911093454,127255.652640944,0.0,1.0
2006-03-16,62.68,62.68,59.892,61.6,24500,15.2198504334011,15.2198504334011,14.5428730401605,14.957606679922,100898.494812398,0.0,1.0
2006-03-17,63.81,63.91,62.65,62.93,85300,15.4942351013932,15.518516930419,15.2125658846934,15.2805550059657,351291.494183574,0.0,1.0
2006-03-20,66.33,66.33,63.84,63.84,69100,16.1061371928445,16.1061371928445,15.5015196501009,15.5015196501009,284574.938430071,0.0,1.0
2006-03-21,65.3,66.95,65.22,65.68,44800,15.8560343538783,16.2566845328048,15.8366088906576,15.9483053041765,184500.104799814,0.0,1.0
2006-03-22,66.79,66.86,64.4,64.91,21800,16.2178336063634,16.2348308866815,15.6374978926457,15.7613352206775,89779.0688534812,0.0,1.0
2006-03-23,65.81,67.0,65.42,67.0,33200,15.9798716819101,16.2688254473177,15.8851725487093,16.2688254473177,136727.756235577,0.0,1.0
2006-03-24,68.3,69.51,65.25,66.0,45300,16.5844892246537,16.8782993558665,15.8438934393654,16.0260071570592,186559.257755169,0.0,1.0
2006-03-27,68.4,68.75,67.77,68.12,43500,16.6087710536796,16.69375745527,16.4557955308167,16.5407819324072,179146.307115891,0.0,1.0
2006-03-28,71.9,72.39,70.17,70.5,384600,17.4586350695842,17.5776160318109,17.0385594274371,17.1186894632224,1583900.45325912,0.0,1.0
2006-03-29,77.27,77.89,72.0,72.3,218400,18.7625692882722,18.9131166282325,17.4829168986101,17.5557623856876,899438.010899095,0.0,1.0
2006-03-30,79.94,81.65,77.45,77.94,483800,19.4327477693856,19.8484345180177,18.8274495213775,18.9465644376522,1990195.74889603,0.09,1.0
2006-03-31,78.23,80.0,76.44,80.0,212000,19.0170610207535,19.4473332693376,18.5819269388521,19.4473332693376,872099.005303758,0.0,1.0
2006-04-03,78.0,80.8066,77.35,79.35,192200,18.9611499376042,19.6434110070257,18.8031403547908,19.2893236865243,790648.249148028,0.0,1.0
2006-04-04,80.19,80.944,77.8322,78.05,122600,19.4935206858523,19.6768118019158,18.9203591560718,18.9733045208975,504336.500236984,0.0,1.0
2006-04-05,88.28,88.4,80.3,80.86,407400,21.4601322627141,21.4893032626181,19.5202607690976,19.656392101983,1675911.01302241,0.0,1.0
2006-04-06,85.75,89.0,84.85,88.29,291400,20.8451103480713,21.6351582621381,20.6263278487912,21.4625631793727,1198724.76483733,0.0,1.0
2006-04-07,88.97,88.98,86.2,86.2,248600,21.6278655121621,21.6302964288208,20.9545015977113,20.9545015977113,1022659.49395525,0.0,1.0
2006-04-10,86.1,93.27,85.5,90.0,585600,20.9301924311246,22.673159675389,20.7843374316046,21.8782499280048,2408967.81842396,0.0,1.0
2006-04-11,82.95,88.5,81.85,86.12,301200,20.1644536836445,21.5136124292048,19.8970528511911,20.935054264442,1239038.77545986,0.0,1.0
2006-04-12,87.39,88.09,77.08,83.0,627200,21.2437806800927,21.4139448461994,18.7375056050068,20.1766082669378,2580096.67984206,0.0,1.0
2006-04-13,86.75,88.83,84.217,87.75,224500,21.088202013938,21.5938326789408,20.4724508242976,21.3312936798047,923519.937220251,0.0,1.0
2006-04-17,91.4,91.98,87.58,87.82,286800,22.2185782602182,22.3595714264209,21.2899680966074,21.3483100964154,1179801.86189207,0.0,1.0
2006-04-18,91.92,93.31,88.45,92.78,308400,22.3449859264689,22.6828833420237,21.5014578459114,22.5540447591143,1268657.23224377,0.0,1.0
2006-04-19,92.95,94.65,91.28,92.74,198300,22.5953703423117,23.0086261742851,22.1894072603142,22.5443210924796,815741.663923277,0.0,1.0
2006-04-20,91.94,93.9,89.85,92.58,169900,22.3498477597863,22.826307424885,21.8417861781248,22.505426425941,698913.306609,0.0,1.0
2006-04-21,93.49,94.65,91.6101,92.75,133700,22.7266398418797,23.0086261742851,22.2696518192168,22.5467520091383,549998.287778831,0.0,1.0
2006-04-24,103.1,103.13,92.86,94.1,515600,25.0627507508589,25.0700435008349,22.5734920923837,22.8749257580584,2121010.59969159,0.0,1.0
2006-04-25,107.7,113.25,105.01,105.5,967000,26.1809724138458,27.5301311594061,25.5270558326643,25.646170748939,3977923.29306006,0.0,1.0
2006-04-26,115.03,117.72,108.6,109.21,968300,27.9628343246488,28.6167509058303,26.3997549131258,26.5480408293045,3983271.06997938,0.0,1.0
2006-04-27,110.94,113.0,107.18,112.9,523500,26.968589411254,27.4693582429394,26.0545647475951,27.4450490763527,2153508.62866281,0.0,1.0
2006-04-28,104.5,111.77,103.17,108.0,436100,25.4030790830723,27.1703554939233,25.0797671674695,26.2538999136058,1793973.47270268,0.0,1.0
2006-05-01,113.4,113.65,104.51,105.11,597900,27.5665949092861,27.6273678257528,25.4055099997309,25.551364999251,2459566.01542979,0.0,1.0
2006-05-02,117.55,118.66,112.03,114.91,591400,28.575425322633,28.845257071745,27.2335593270487,27.9336633247448,2432827.13083321,0.0,1.0
2006-05-03,122.08,123.55,114.31,118.88,639600,29.6766305690092,30.0339753178333,27.7878083252248,28.8987372382357,2631106.24430322,0.0,1.0
2006-05-04,110.8,125.4,103.5,113.97,1822500,26.9345565780326,30.4836948996867,25.1599874172056,27.7051571588301,7497171.87342499,0.0,1.0
2006-05-05,110.2,114.28,107.25,113.0,830200,26.7887015785126,27.7805155752488,26.0715811642058,27.4693582429394,3415172.61416594,0.0,1.0
2006-05-08,119.39,119.9,108.5,112.3,882300,29.0227139878277,29.1466907374198,26.3754457465392,27.2991940768327,3629495.05839389,0.0,1.0
2006-05-09,115.28,121.46,112.95,120.26,795500,28.0236072411155,29.5259137361719,27.4572036596461,29.2342037371318,3272428.10716575,0.0,1.0
2006-05-10,117.68,119.07,113.1,115.35,394700,28.6070272391957,28.9449246547504,27.4936674095261,28.0406236577262,1623667.34619525,0.0,1.0
2006-05-11,116.88,125.0,115.02,118.53,905800,28.4125539065023,30.38645823334,27.9604034079902,28.8136551551824,3726166.4103969,0.0,1.0
2006-05-12,111.21,118.99,110.02,116.26,563500,27.034224161038,28.9254773214811,26.7449450786566,28.2618370736649,2318055.6107956,0.0,1.0
2006-05-15,114.1,114.5,107.07,109.47,697000,27.7367590753928,27.8339957417395,26.0278246643497,26.6112446624299,2867231.16366377,0.0,1.0
2006-05-16,112.48,118.27,110.2,114.77,504800,27.3429505766887,28.750451322057,26.7887015785126,27.8996304915235,2076582.91451574,0.0,1.0
2006-05-17,104.67,111.66,101.5,110.01,853200,25.4444046662696,27.143615410678,24.6738040854721,26.7425141619979,3509787.12889229,0.0,1.0
2006-05-18,92.3,108.5999,91.53,104.01,1263200,22.4373607594983,26.3997306039592,22.2501801767809,25.2839641667976,5196393.69575332,0.0,1.0
2006-05-19,93.56,96.99,88.01,93.5,1012900,22.7436562584904,23.5774606724132,21.3944975129301,22.7290707585384,4166740.95505742,0.0,1.0
2006-05-22,89.25,94.52,85.31,92.01,1114000,21.6959311786048,22.9770242577224,20.7381500150899,22.3668641763969,4582633.45239804,0.0,1.0
2006-05-23,97.85,102.0,91.85,92.98,1384900,23.7865195050586,24.7953499184055,22.3279695098583,22.6026630922877,5697027.88889232,0.0,1.0
2006-05-24,97.223,101.61,93.3,100.88,1215600,23.6341010305602,24.7005441687175,22.680452425365,24.5230872526347,5000582.7870153,0.0,1.0
2006-05-25,100.61,101.05,96.01,99.34,507200,24.4574525028507,24.5644128358321,23.3392308398638,24.1487260872,2086455.73344371,0.0,1.0
2006-05-26,100.93,101.57,99.08,99.56,286500,24.5352418359281,24.6908205020828,24.0855222540747,24.2022062536907,1178567.75952607,0.0,1.0
2006-05-30,103.27,107.5,102.07,103.32,965800,25.1040763340562,26.1323540806724,24.8123663350161,25.1162309173495,3972986.88359608,0.0,1.0
2006-05-31,103.28,105.99,99.55,104.61,766600,25.1065072507149,25.7652856652137,24.199775337032,25.4298191663176,3153542.91257481,0.0,1.0
2006-06-01,104.49,104.9,101.41,103.97,305200,25.4006481664136,25.500315749419,24.6519258355441,25.2742405001629,1255493.47367314,0.0,1.0
2006-06-02,106.08,107.99,102.4,106.5,374400,25.7871639151417,26.2514689969471,24.8925865847522,25.8892624148057,1540159.75276286,0.0,1.0
2006-06-05,100.92,108.99,100.07,108.25,533400,24.5328109192694,26.4945606628139,24.3261830032827,26.3146728300725,2194234.00674068,0.0,1.0
2006-06-06,95.44,101.62,91.36,101.12,948800,23.2006685903198,24.7029750853761,22.2088545935836,24.5814292524428,3903054.41618964,0.0,1.0
2006-06-07,93.2,98.85,91.07,95.51,851900,22.6561432587783,24.0296111709253,22.1383580104822,23.2176850069305,3504439.35197298,0.0,1.0
2006-06-08,90.46,93.57,84.75,90.89,905200,21.9900720943035,22.746087175149,20.6020186822046,22.0946015106262,3723698.20566491,0.0,1.0
2006-06-09,90.9634,95.89,89.16,92.79,773400,22.1124444389008,23.3100598399598,21.6740529286768,22.556475675773,3181515.89953739,0.0,1.0
2006-06-12,81.42,90.6,80.76,85.2,894400,19.7925234348684,22.0241049275249,19.6320829353963,20.7114099318446,3679270.52048905,0.0,1.0
2006-06-13,75.36,80.32,74.0,80.21,1197200,18.319387939716,19.525122602415,17.9887832741373,19.4983825191696,4924891.17523425,0.0,1.0
2006-06-14,77.0,79.53,73.6,75.7,902000,18.7180582717375,19.3330801863803,17.8915466077906,18.4020391061107,3710534.44709428,0.0,1.0
2006-06-15,75.9,77.99,71.93,76.12,1281500,18.4506574392841,18.9587190209455,17.4855835257932,18.5041376057748,5271673.94007907,0.0,1.0
2006-06-16,74.95,76.11,73.97,75.08,566800,18.2197203567107,18.5017066891161,17.9814905241613,18.2513222732734,2331630.73682155,0.0,1.0
2006-06-19,72.38,76.99,71.64,73.75,607500,17.5949747754332,18.7156273550788,17.4150869426918,17.9280103576706,2499057.29114166,0.0,1.0
2006-06-20,73.1125,74.0,70.01,72.3,537900,17.7730394206806,17.9887832741373,17.0188475273291,17.5755274421639,2212745.54223062,0.0,1.0
2006-06-21,74.38,75.74,71.75,72.02,518200,18.0811581071667,18.4117627727454,17.4418270259372,17.5074617757212,2131706.15353022,0.0,1.0
2006-06-22,77.19,78.79,74.0,74.6,650900,18.7642456882521,19.1531923536389,17.9887832741373,18.1346382736573,2677590.76675574,0.0,1.0
2006-06-23,76.69,78.25,75.34,76.92,316300,18.6426998553188,19.0219228540709,18.3145261063987,18.6986109384681,1301155.26121499,0.0,1.0
2006-06-26,78.13,78.4699,75.74,76.63,216100,18.9927518541669,19.075378711395,18.4117627727454,18.6281143553668,888965.070972365,0.0,1.0
2006-06-27,75.57,78.99,75.06,78.48,406100,18.3704371895481,19.2018106868122,18.246460439956,19.0778339372202,1670563.23610309,0.0,1.0
2006-06-28,82.65,82.99,74.34,76.8,1038000,20.0915261838844,20.1741773502791,18.071434440532,18.6694399385641,4269994.18634576,0.0,1.0
2006-06-29,41.51,42.89,39.95,42.89,627233,20.2033483501831,20.8750086904205,19.44408013948,20.8750086904205,1288719.14589168,0.045,2.0
2006-06-30,41.61,42.0,40.3,41.49,1118800,20.2520193893308,20.4418364420065,19.6144287764968,20.1936141423536,2298697.58195695,0.0,1.0
2006-07-03,42.81,43.49,41.55,42.13,459000,20.8360718591024,21.1670349253063,20.2228167658422,20.5051087928985,943065.954699894,0.0,1.0
2006-07-05,41.99,42.9,41.49,42.9,427800,20.4369693380918,20.8798757943353,20.1936141423536,20.8798757943353,878962.125099378,0.0,1.0
2006-07-06,41.92,43.88,41.5,42.33,562867,20.4028996106884,21.3568519779821,20.1984812462684,20.6024508711937,1156472.12358184,0.0,1.0
2006-07-07,40.6,41.74,40.1,41.62,432600,19.7604418939397,20.3152917402227,19.5170866982015,20.2568864932455,888824.252730226,0.0,1.0
2006-07-10,45.83,46.49,41.05,41.3736,1651200,22.3059372413609,22.6271660997353,19.979461570104,20.1369610527858,3392571.90501192,0.0,1.0
2006-07-11,46.77,47.38,43.75,45.64,974000,22.7634450093487,23.0603383481493,21.2935796270901,22.2134622669804,2001190.06509302,0.0,1.0
2006-07-12,45.48,47.21,45.38,46.92,490267,22.1355886043442,22.9775975815983,22.0869175651966,22.8364515680702,1007307.44316526,0.0,1.0
2006-07-13,42.6,45.94,42.2,45.94,787800,20.7338626768923,22.3594753844233,20.5391785203018,22.3594753844233,1618621.69741303,0.0,1.0
2006-07-14,41.09,43.3858,38.75,42.25,862067,19.9989299857631,21.1163197025145,18.8600276697084,20.5635140398756,1771211.4125714,0.0,1.0
2006-07-17,40.21,41.732,39.5,41.49,491267,19.5706248412639,20.3113980570909,19.2250604633157,20.1936141423536,1009362.05308835,0.0,1.0
2006-07-18,40.12,41.49,39.01,40.49,493667,19.526820906031,20.1936141423536,18.9865723714923,19.7069037508773,1014293.11690378,0.0,1.0
2006-07-19,41.47,42.25,40.13,40.16,602267,20.1838799345241,20.5635140398756,19.5316880099458,19.5462893216901,1237423.75455172,0.0,1.0
2006-07-20,39.37,42.81,39.0,41.73,486400,19.1617881124237,20.8360718591024,18.9817052675775,20.3104246363079,999362.266592658,0.0,1.0
2006-07-21,38.39,39.53,38.2,39.25,566867,18.6848119287769,19.23966177506,18.5923369543964,19.1033828654466,1164690.56327422,0.0,1.0
2006-07-24,37.07,39.0,36.27,38.5,671667,18.0423542120282,18.9817052675775,17.6529858988471,18.7383500718393,1380013.68321441,0.0,1.0
2006-07-25,37.47,38.34,36.6,36.9,449600,18.2370383686187,18.6604764092031,17.8136003280343,17.9596134454772,923752.621422816,0.0,1.0
2006-07-26,36.6,37.44,36.01,37.32,358000,17.8136003280343,18.2224370568744,17.5264411970632,18.1640318098972,735550.352467455,0.0,1.0
2006-07-27,38.56,39.42,36.75,36.76,697867,18.7675526953279,19.1861236319976,17.8866068867557,17.8914739906705,1433844.46319946,0.0,1.0
2006-07-28,38.14,38.15,34.47,34.9,1401200,18.5631343309078,18.5680014348226,16.7769071941897,16.9861926625245,2878919.42423855,0.0,1.0
2006-07-31,37.38,38.49,36.96,37.64,537067,18.1932344333858,18.7334829679246,17.9888160689658,18.3197791351697,1103463.18756603,0.0,1.0
2006-08-01,37.67,38.77,36.83,37.19,523067,18.334380446914,18.8697618775379,17.9255437180738,18.1007594590053,1074698.64864272,0.0,1.0
2006-08-02,37.63,38.3,37.3652,38.11,325267,18.3149120312549,18.6410079935441,18.186031119592,18.5485330191636,668296.805854838,0.0,1.0
2006-08-03,39.0,39.0,37.39,37.5,343600,18.9817052675775,18.9817052675775,18.1981015373006,18.251639680363,705963.96957491,0.0,1.0
2006-08-04,38.44,40.44,37.6,38.97,533267,18.7091474483507,19.6825682313034,18.3003107195106,18.9671039558332,1095655.66985828,0.0,1.0
2006-08-07,39.11,39.48,37.23,37.99,472467,19.0352434106399,19.2153262554861,18.1202278746644,18.4901277721864,970735.386534194,0.0,1.0
2006-08-08,37.19,39.56,37.09,39.56,386800,18.1007594590053,19.2542630868043,18.0520884198577,19.2542630868043,794723.118252548,0.0,1.0
2006-08-09,37.39,38.0399,36.63,37.2,374667,18.1981015373006,18.5144146207211,17.8282016397786,18.1056265629201,769794.536055654,0.0,1.0
2006-08-10,36.4,37.55,36.11,36.72,433400,17.716258249739,18.2759751999368,17.5751122362109,17.8720055750114,890467.940668702,0.0,1.0
2006-08-11,36.89,37.78,35.74,36.72,355467,17.9547463415624,18.3879185899764,17.3950293913646,17.8720055750114,730346.025532261,0.0,1.0
2006-08-14,34.27,37.02,34.09,36.89,524400,16.6795651158944,18.0180186924543,16.5919572454286,17.9547463415624,1077437.44367021,0.0,1.0
2006-08-15,35.74,35.75,33.72,34.87,469600,17.3950293913646,17.3998964952794,16.4118744005824,16.9715913507802,964844.819884686,0.0,1.0
2006-08-16,35.8,36.41,34.43,35.99,448667,17.4242320148532,17.7211253536538,16.7574387785306,17.5167069892337,921835.67036457,0.0,1.0
2006-08-17,34.94,36.19,34.65,35.63,442400,17.0056610781835,17.614049067529,16.8645150646554,17.3414912483022,908959.429976545,0.0,1.0
2006-08-18,36.5,36.69,34.71,34.71,541267,17.7649292888866,17.8574042632671,16.893717688144,16.893717688144,1112092.54924303,0.0,1.0
2006-08-21,35.93,37.39,35.82,36.48,435467,17.4875043657451,18.1981015373006,17.4339662226827,17.7551950810571,894714.819379738,0.0,1.0
2006-08-22,37.25,37.27,35.7,35.7,439600,18.1299620824939,18.1396962903234,17.3755609757056,17.3755609757056,903206.522191882,0.0,1.0
2006-08-23,38.61,39.3,37.7,37.8,2020600,18.7918882149017,19.1277183850204,18.3489817586583,18.3976527978059,4151544.81060264,0.0,1.0
2006-08-24,38.94,39.5,38.16,38.81,808200,18.9525026440889,19.2250604633157,18.5728685387374,18.889230293197,1660535.73984413,0.0,1.0
2006-08-25,39.48,39.74,38.47,38.78,492200,19.2153262554861,19.34187095727,18.723748760095,18.8746289814527,1011279.0041466,0.0,1.0
2006-08-28,39.74,40.26,39.02,39.35,579400,19.34187095727,19.5949603608377,18.991439475407,19.1520539045942,1190440.98944035,0.0,1.0
2006-08-29,39.62,40.29,39.398,39.82,569000,19.2834657102928,19.609561672582,19.1754160033851,19.3808077885881,1169073.04624018,0.0,1.0
2006-08-30,39.76,40.24,38.77,39.5,647667,19.3516051650995,19.5852261530082,18.8697618775379,19.2250604633157,1330703.04506017,0.0,1.0
2006-08-31,41.01,41.3274,39.31,39.94,535867,19.959993154445,20.1144750326995,19.1325854889352,19.4392130355653,1100997.65565832,0.0,1.0
2006-09-01,41.59,41.85,40.66,41.0,431200,20.2422851815012,20.3688298832851,19.7896445174282,19.9551260505302,885947.798837899,0.0,1.0
2006-09-05,42.69,42.72,41.07,41.7,625067,20.7776666121252,20.7922679238695,19.9891957779335,20.2958233245636,1284268.86079826,0.0,1.0
2006-09-06,39.68,42.47,39.6,42.47,1077800,19.3126683337814,20.6705903260004,19.2737315024633,20.6705903260004,2214458.57511013,0.0,1.0
2006-09-07,38.74,39.67,38.11,39.46,548267,18.8551605657937,19.3078012298667,18.5485330191636,19.2055920476566,1126474.81870468,0.0,1.0
2006-09-08,37.81,38.73,37.51,38.73,366267,18.4025199017207,18.8502934618789,18.2565067842777,18.8502934618789,752535.812701668,0.0,1.0
2006-09-11,36.71,37.81,36.53,37.8,521067,17.8671384710967,18.4025199017207,17.7795306006309,18.3976527978059,1070589.42879653,0.0,1.0
2006-09-12,37.47,37.65,36.52,36.54,451667,18.2370383686187,18.3246462390844,17.7746634967162,17.7843977045457,927999.50013385,0.0,1.0
2006-09-13,38.25,38.81,37.1595,37.45,430467,18.6166724739702,18.889230293197,18.0859147920653,18.2273041607892,884441.769764271,0.0,1.0
2006-09-14,38.04,38.35,37.44,38.25,408267,18.5144632917602,18.6653435131179,18.2224370568744,18.6166724739702,838829.429471595,0.0,1.0
2006-09-15,37.45,38.69,36.66,38.23,647400,18.2273041607892,18.8308250462198,17.8428029515228,18.6069382661407,1330154.4642107,0.0,1.0
2006-09-18,38.1,38.65,37.0,37.37,566867,18.5436659152488,18.8113566305608,18.0082844846248,18.1883673294711,1164690.56327422,0.0,1.0
2006-09-19,37.21,38.59,36.38,38.0,538467,18.1104936668348,18.7821540070722,17.7065240419095,18.4949948761012,1106339.64145836,0.0,1.0
2006-09-20,36.95,38.08,36.57,37.22,532400,17.983948965051,18.5339317074193,17.79899901629,18.1153607707496,1093874.32305495,0.0,1.0
2006-09-21,35.77,37.44,35.64,36.92,369400,17.4096307031089,18.2224370568744,17.346358352217,17.9693476533067,758972.905590722,0.0,1.0
2006-09-22,33.98,35.78,33.9,35.65,487267,16.5384191023662,17.4144978070237,16.4994822710481,17.3512254561317,1001143.61339598,0.0,1.0
2006-09-25,32.38,33.69,31.37,33.55,638267,15.7596824760041,16.3972730888381,15.268104980613,16.3291336340314,1311389.71178309,0.0,1.0
2006-09-26,33.3,33.61,32.0,32.08,661867,16.2074560361623,16.35833625752,15.5747325272431,15.6136693585612,1359878.5059681,0.0,1.0
2006-09-27,33.61,34.17,33.1001,33.3,564200,16.35833625752,16.6308940767467,16.1101626289062,16.2074560361623,1159210.91860933,0.0,1.0
2006-09-28,32.95,33.82,32.59,33.57,411000,16.059009366762,16.4830256990559,15.8835543327094,16.3611819254082,843292.988422398,0.045,1.0
2006-09-29,34.15,34.44,32.73,32.73,442267,16.6438594802708,16.7851982577021,15.9517868459521,15.9517868459521,907446.861582988,0.0,1.0
2006-10-02,33.0,34.36,33.0,34.19,320800,16.0833781214916,16.7462082501349,16.0833781214916,16.6633544840545,658219.928676166,0.0,1.0
2006-10-03,31.99,32.83,31.53,32.83,479400,15.591129275955,16.0005243554112,15.3669367324433,16.0005243554112,983636.639050357,0.0,1.0
2006-10-04,32.79,32.8,31.05,31.5,569467,15.9810293516275,15.9859031025734,15.1329966870398,15.3523154796056,1168436.80836481,0.0,1.0
2006-10-05,34.64,34.83,32.58,32.58,553600,16.8826732766202,16.9752745445925,15.8786805817635,15.8786805817635,1135880.77467309,0.0,1.0
2006-10-06,33.42,34.58,33.3,34.4,431467,16.2880756612196,16.8534307709448,16.2295906498688,16.7657032539185,885287.337799627,0.0,1.0
2006-10-09,34.99,35.39,33.28,33.4,466200,17.053254559727,17.2482045975632,16.219843147977,16.2783281593278,956552.776648467,0.0,1.0
2006-10-10,35.64,36.28,34.88,34.88,504200,17.3700483712109,17.6819684317489,16.999643299322,16.999643299322,1034521.47144178,0.0,1.0
2006-10-11,35.37,36.15,35.0025,35.88,447200,17.2384570956714,17.6186096694521,17.0593467484094,17.4870183939127,917568.429251814,0.0,1.0
2006-10-12,36.03,36.38,35.4,35.4,243800,17.5601246581013,17.730705941208,17.2530783485091,17.2530783485091,500230.731331824,0.0,1.0
2006-10-13,36.88,37.38,35.93,35.95,287267,17.9743934885033,18.2180810357986,17.5113871486422,17.521134650534,589416.659136585,0.0,1.0
2006-10-16,37.84,37.98,36.7,36.7,371400,18.4422735793103,18.510506092553,17.886665971477,17.886665971477,762041.401216736,0.0,1.0
2006-10-17,37.12,37.82,36.5,37.82,234667,18.0913635112051,18.4325260774185,17.7891909525589,18.4325260774185,481491.571080579,0.0,1.0
2006-10-18,36.57,38.0,36.28,37.18,266067,17.8233072091802,18.5202535944448,17.6819684317489,18.1206060168805,545918.334672948,0.0,1.0
2006-10-19,38.3,38.77,36.56,37.35,377600,18.666466122822,18.8955324172796,17.8184334582343,18.2034597829609,774762.609314592,0.0,1.0
2006-10-20,38.14,38.64,37.84,38.47,165200,18.5884861076875,18.8321736549829,18.4422735793103,18.7493198889024,338958.641575134,0.0,1.0
2006-10-23,37.44,38.05,37.07,37.99,215600,18.2473235414741,18.5446223491744,18.0669947564755,18.5153798434989,442369.752564156,0.0,1.0
2006-10-24,37.49,38.06,36.93,37.55,219667,18.2716922962036,18.5494961001203,17.9987622432328,18.300934801879,450714.454714799,0.0,1.0
2006-10-25,37.86,38.53,37.29,37.46,186600,18.4520210812022,18.7785623945779,18.1742172772855,18.2570710433659,382867.327590313,0.0,1.0
2006-10-26,38.38,38.42,37.62,38.13,114800,18.7054561303893,18.7249511341729,18.3350510585004,18.5836123567416,235547.530586109,0.0,1.0
2006-10-27,37.4,38.1,37.06,38.08,161867,18.2278285376904,18.5689911039039,18.0621210055296,18.5592436020121,332119.966318658,0.0,1.0
2006-10-30,37.33,37.45,36.56,37.14,167867,18.1937122810691,18.25219729242,17.8184334582343,18.1011110130969,344430.812864969,0.0,1.0
2006-10-31,35.95,37.48,35.81,37.12,322667,17.521134650534,18.2668185452577,17.4529021372913,18.0913635112051,662050.653759827,0.0,1.0
2006-11-01,33.58,36.42,33.33,35.98,574600,16.3660556763542,17.7502009449916,16.2442119027065,17.5357559033717,1178968.73758517,0.0,1.0
2006-11-02,34.87,37.84,34.79,37.0,864467,16.9947695483761,18.4422735793103,16.9557795408088,18.0328784998542,1773720.09689183,0.0,1.0
2006-11-03,33.89,34.92,33.65,34.85,306200,16.5171419556773,17.0191383031056,16.4001719329755,16.9850220464843,628263.535413472,0.0,1.0
2006-11-06,34.66,34.72,33.78,34.0,227200,16.8924207785121,16.9216632841875,16.4635306952723,16.5707532160822,466170.722553693,0.0,1.0
2006-11-07,35.1,35.24,34.47,34.67,264867,17.1068658201319,17.1750983333746,16.7998195105398,16.897294529458,543456.165363687,0.0,1.0
2006-11-08,37.15,37.49,34.6,35.13,989267,18.1059847640428,18.2716922962036,16.8631782728366,17.1214870729697,2029785.70505513,0.0,1.0
2006-11-09,38.76,39.34,36.62,37.77,914800,18.8906586663337,19.1733362211963,17.8476759639097,18.408157322689,1876993.73676109,0.0,1.0
2006-11-10,38.4,39.13,37.751,39.0,473267,18.7152036322811,19.0709874513323,18.3988971958918,19.0076286890355,971052.902072267,0.0,1.0
2006-11-13,38.29,39.33,37.74,38.4,339467,18.6615923718761,19.1684624702504,18.3935360698513,18.7152036322811,696521.024089503,0.0,1.0
2006-11-14,39.72,39.77,37.91,38.5,358600,19.3585387571408,19.3829075118703,18.4763898359317,18.7639411417402,735778.261917933,0.0,1.0
2006-11-15,40.73,41.24,39.1718,39.81,634800,19.8507876026773,20.0993489009186,19.0913597302862,19.4024025156539,1302487.56459985,0.0,1.0
2006-11-16,41.18,43.0,41.08,41.34,464067,20.0701063952431,20.9571290673981,20.0213688857841,20.1480864103776,952176.270701256,0.0,1.0
2006-11-17,40.61,41.35,40.03,40.95,338467,19.7923025913264,20.1529601613235,19.5096250364639,19.9580101234873,694469.216331785,0.0,1.0
2006-11-20,41.17,41.71,40.19,40.8,229800,20.0652326442972,20.3284151953762,19.5876050515984,19.8849038592987,471505.422723763,0.0,1.0
2006-11-21,42.28,42.36,40.9,41.51,354467,20.6062189992928,20.6452090068601,19.9336413687577,20.230940176458,727298.140455284,0.0,1.0
2006-11-22,40.69,42.26,40.52,42.0,238200,19.8312925988937,20.596471497401,19.7484388328133,20.4697539728075,488740.6078886,0.0,1.0
2006-11-24,40.57,41.29,40.35,40.35,73200,19.7728075875428,20.1237176556481,19.6655850667329,19.6655850667329,150192.327865011,0.0,1.0
2006-11-27,39.18,40.93,39.03,40.63,502067,19.0953562060618,19.9482626215955,19.0222499418732,19.8020500932183,1030144.96549457,0.0,1.0
2006-11-28,39.39,39.39,38.36,39.02,349467,19.1977049759259,19.1977049759259,18.6957086284975,19.0173761909273,717039.101666687,0.0,1.0
2006-11-29,41.4,41.75,39.4,39.4,367200,20.1773289160531,20.3479101991598,19.2025787268718,19.2025787268718,753423.808634314,0.0,1.0
2006-11-30,41.2,41.64,40.56,41.64,237800,20.0798538971349,20.2942989387548,19.7679338365969,20.2942989387548,487919.884785513,0.0,1.0
2006-12-01,39.92,41.39,39.5,41.07,278867,19.4560137760589,20.1724551651072,19.2513162363308,20.0164951348381,572181.473971747,0.0,1.0
2006-12-04,39.98,40.98,39.62,40.15,349067,19.4852562817343,19.972631376325,19.3098012476817,19.5681100478147,716218.378563603,0.0,1.0
2006-12-05,39.91,40.34,39.5,40.04,242400,19.451140025113,19.660711315787,19.2513162363308,19.5144987874098,497358.200471018,0.0,1.0
2006-12-06,39.35,39.94,39.04,39.75,373200,19.1782099721422,19.4657612779507,19.0271236928191,19.3731600099785,765734.655180629,0.0,1.0
2006-12-07,38.24,39.74,38.1,39.35,267867,18.6372236171466,19.3682862590326,18.5689911039039,19.1782099721422,549611.588636841,0.0,1.0
2006-12-08,38.45,39.02,37.82,38.22,190200,18.7395723870106,19.0173761909273,18.4325260774185,18.6274761152548,390253.835518102,0.0,1.0
2006-12-11,38.68,39.1,38.211,38.45,237000,18.8516686587665,19.0563661984946,18.6230897394035,18.7395723870106,486278.438579337,0.0,1.0
2006-12-12,37.78,38.68,37.0,38.54,317267,18.4130310736349,18.8516686587665,18.0328784998542,18.7834361455238,650970.891868146,0.0,1.0
2006-12-13,38.96,39.21,36.721,37.83,420800,18.9881336852519,19.1099774588995,17.8969008484634,18.4373998283644,863400.704448038,0.0,1.0
2006-12-14,39.9,41.1,39.85,41.0,589400,19.4462662741671,20.0311163876759,19.4218975194376,19.9823788782168,1209335.49239941,0.0,1.0
2006-12-15,39.93,40.32,39.53,40.0,311800,19.4608875270048,19.6509638138952,19.2659374891685,19.4950037836261,639753.658856698,0.0,1.0
2006-12-18,39.16,41.13,39.04,40.49,285467,19.08560870417,20.0457376405136,19.0271236928191,19.7338175799756,585723.405172691,0.0,1.0
2006-12-19,40.06,40.31,38.761,39.0,288000,19.5242462893016,19.6460900629493,18.8911460414283,19.0076286890355,590920.634222992,0.0,1.0
2006-12-20,40.3,40.8,40.02,40.22,172400,19.6412163120033,19.8849038592987,19.504751285518,19.6022263044361,353731.657430709,0.0,1.0
2006-12-21,39.87,40.77,39.67,40.38,187800,19.4316450213294,19.870282606461,19.3341700024112,19.6802063195706,385329.496899576,0.0,1.0
2006-12-22,40.0,40.3,39.6,39.98,89000,19.4950037836261,19.6412163120033,19.3000537457899,19.4852562817343,182610.890436967,0.0,1.0
2006-12-26,40.68,41.38,40.07,40.07,112400,19.8264188479478,20.1675814141613,19.5291200402475,19.5291200402475,230623.191967584,0.0,1.0
2006-12-27,42.43,42.75,40.88,40.88,290867,20.6793252634814,20.8352852937504,19.9238938668659,19.9238938668659,596803.167064373,0.0,1.0
2006-12-28,41.94,42.5,41.0,42.5,322067,20.4636617841251,20.7369009495783,20.0050103278285,20.7369009495783,660071.991146696,0.0475,1.0
2006-12-29,42.39,42.67,41.6901,41.8,284200,20.68322897065,20.8198485533767,20.3417288065416,20.3953519927618,582464.083199742,0.0,1.0
2007-01-03,40.21,42.6,39.6401,42.49,409867,19.6195479337069,20.785693657695,19.3414782901501,20.7320216787667,840016.911994472,0.0,1.0
2007-01-04,40.14,40.21,39.01,39.5,444467,19.5853930380253,19.6195479337069,19.0340354363071,19.2731197060787,910929.147317169,0.0,1.0
2007-01-05,38.53,39.79,37.43,39.75,666867,18.7998304373471,19.414618559617,18.2631106480639,19.3951014763703,1366734.96048967,0.0,1.0
2007-01-08,38.9,39.38,38.25,38.46,264400,18.9803634573788,19.2145684563387,18.6632108546205,18.7656755416655,541884.249113341,0.0,1.0
2007-01-09,37.72,38.63,37.0,38.63,424000,18.4046095016022,18.8486231454638,18.0533020031623,18.8486231454638,868982.305688568,0.0,1.0
2007-01-10,38.19,38.5,37.4101,37.51,278000,18.6339352297505,18.7851926249121,18.2534008991487,18.3021448145573,569757.266465617,0.0,1.0
2007-01-11,38.85,39.53,38.17,38.32,318600,18.9559671033204,19.2877575185137,18.6241766881272,18.6973657503022,652966.421208438,0.0,1.0
2007-01-12,38.0,39.61,37.37,38.95,795800,18.5412290843289,19.326791685007,18.2338350231939,19.0047598114371,1630981.41242207,0.0,1.0
2007-01-16,37.8,38.87,37.77,38.18,362800,18.4436436680956,18.9657256449438,18.4290058556606,18.6290559589388,743553.727603328,0.0,1.0
2007-01-17,39.65,40.0,37.7,37.7,437000,19.3463087682537,19.517083246662,18.3948509599789,18.3948509599789,895625.631098828,0.0,1.0
2007-01-18,39.1,39.87,38.51,39.87,318267,19.0779488736121,19.4536527261103,18.7900718957238,19.4536527261103,652283.942180619,0.0,1.0
2007-01-19,39.05,39.22,38.12,39.22,407200,19.0535525195537,19.1365001233521,18.5997803340689,19.1365001233521,834550.931312228,0.0,1.0
2007-01-22,40.53,40.63,38.501,39.02,663000,19.7756845996802,19.8244773077969,18.7856805519933,19.0389147071188,1358809.5959234,0.0,1.0
2007-01-23,41.34,42.4,40.92,41.02,972800,20.1709055354251,20.6881082414617,19.9659761613352,20.0147688694519,1993740.53531566,0.0,1.0
2007-01-24,39.69,41.27,39.53,41.27,660000,19.3658258515003,20.1367506397435,19.2877575185137,20.1367506397435,1352661.13621334,0.0,1.0
2007-01-25,37.8,39.73,37.75,39.7,472467,18.4436436680956,19.385342934747,18.4192473140372,19.370705122312,968314.771277733,0.0,1.0
2007-01-26,37.84,38.26,36.95,37.85,468667,18.4631607513422,18.6680901254322,18.028905649104,18.4680400221539,960526.722311659,0.0,1.0
2007-01-29,39.22,39.4,37.62,37.85,380467,19.1365001233521,19.224326997962,18.3558167934856,18.4680400221539,779762.006835875,0.0,1.0
2007-01-30,38.42,39.7299,38.11,39.5,441400,18.7461584584188,19.3852941420389,18.5949010632572,19.2731197060787,904643.372006919,0.0,1.0
2007-01-31,39.76,40.15,38.07,38.74,387600,19.399980747182,19.590272308837,18.5753839800105,18.9022951243921,794380.99453983,0.0,1.0
2007-02-01,40.58,41.34,40.0,40.15,273067,19.8000809537386,20.1709055354251,19.517083246662,19.590272308837,559647.149215706,0.0,1.0
2007-02-02,40.91,41.3499,40.37,40.55,187867,19.9610968905235,20.1757360135287,19.6976162666936,19.7854431413036,385030.893449986,0.0,1.0
2007-02-05,41.81,42.36,40.76,40.81,428600,20.4002312635734,20.668591158215,19.8879078283485,19.9123041824069,878409.94391066,0.0,1.0
2007-02-06,41.85,42.16,41.34,41.97,297467,20.4197483468201,20.5710057419817,20.1709055354251,20.4782995965601,609654.621524199,0.0,1.0
2007-02-07,44.68,45.95,42.86,43.0,1459667,21.8005819865214,22.4202493796029,20.9125546987983,20.9808644901616,2991567.91320168,0.0,1.0
2007-02-08,44.6,45.31,44.074,44.67,451467,21.7615478200281,22.1079760476563,21.5048981753345,21.7957027157098,925275.553307311,0.0,1.0
2007-02-09,40.62,43.8,40.55,43.25,1251000,19.8195980369852,21.3712061550949,19.7854431413036,21.1028462604533,2563907.69909528,0.0,1.0
2007-02-12,39.82,40.01,38.97,40.0,575267,19.429256372052,19.5219625174736,19.0145183530604,19.517083246662,1179001.99067581,0.0,1.0
2007-02-13,39.81,40.64,39.31,40.0,584867,19.4243771012403,19.8293565786086,19.1804135606571,19.517083246662,1198677.06174801,0.0,1.0
2007-02-14,39.25,40.02,39.0,39.99,331867,19.1511379357871,19.5268417882853,19.0291561654954,19.5122039758503,680156.959532893,0.0,1.0
2007-02-15,39.83,40.67,39.12,39.38,292067,19.4341356428637,19.8439943910436,19.0877074152354,19.2145684563387,598587.394046089,0.0,1.0
2007-02-16,39.96,40.07,39.17,39.82,230800,19.4975661634153,19.5512381423436,19.1121037692937,19.429256372052,473021.500360663,0.0,1.0
2007-02-20,40.64,40.74,39.82,39.95,358067,19.8293565786086,19.8781492867252,19.429256372052,19.4926868926036,733853.507667422,0.0,1.0
2007-02-21,41.31,41.4299,40.0,40.54,368267,20.1562677229902,20.214770180022,19.517083246662,19.7805638704919,754758.270681628,0.0,1.0
2007-02-22,42.01,42.48,41.44,41.44,456600,20.4978166798067,20.727142407955,20.2196982435418,20.2196982435418,935795.567871226,0.0,1.0
2007-02-23,42.11,42.28,41.77,42.05,266067,20.5466093879234,20.6295569917217,20.3807141803268,20.5173337630534,545300.743225565,0.0,1.0
2007-02-26,43.25,44.04,42.26,42.39,636867,21.1028462604533,21.4883086545748,20.6197984500984,20.68322897065,1305250.36338905,0.0,1.0
2007-02-27,42.22,43.49,41.01,42.75,778800,20.6002813668517,21.2199487599332,20.0098895986402,20.85888271987,1596140.14073173,0.0,1.0
2007-02-28,42.08,42.25,41.75,42.25,409400,20.5319715754884,20.6149191792867,20.3709556387034,20.6149191792867,839059.801766271,0.0,1.0
2007-03-01,42.3,42.79,41.15,41.68,421600,20.639315533345,20.8783998031166,20.0781993900035,20.3368007430218,864063.537920519,0.0,1.0
2007-03-02,41.51,42.1,41.0,41.87,496667,20.2538531392235,20.5417301171117,20.0050103278285,20.4295068884434,1017912.34627222,0.0,1.0
2007-03-05,40.68,41.42,40.19,41.0,347400,19.8488736618552,20.2099397019185,19.6097893920836,20.0050103278285,711991.634425019,0.0,1.0
2007-03-06,41.66,41.83,40.65,41.13,565600,20.3270422013984,20.4099898051968,19.8342358494202,20.0684408483802,1159189.60400343,0.0,1.0
2007-03-07,41.88,42.69,41.33,41.79,495000,20.4343861592551,20.829607095,20.1660262646135,20.3904727219501,1014495.85216,0.0,1.0
2007-03-08,42.15,42.98,41.77,42.67,423867,20.5661264711701,20.9711059485383,20.3807141803268,20.8198485533767,868709.723974751,0.0,1.0
2007-03-09,42.2,42.8,41.59,42.46,256667,20.5905228252284,20.8832790739283,20.2928873057168,20.7173838663317,526035.569467375,0.0,1.0
2007-03-12,42.48,42.56,41.82,42.41,349600,20.727142407955,20.7661765744483,20.4051105343851,20.6929875122734,716500.504879063,0.0,1.0
2007-03-13,40.6,42.46,40.52,42.1,394867,19.8098394953619,20.7173838663317,19.7708053288686,20.5417301171117,809274.613444167,0.0,1.0
2007-03-14,40.9,41.02,39.77,40.3,461867,19.9562176197119,20.0147688694519,19.4048600179937,19.6634613710119,946590.213635519,0.0,1.0
2007-03-15,40.2,40.94,39.8,40.74,266600,19.6146686628953,19.9757347029585,19.4194978304287,19.8781492867252,546393.119567385,0.0,1.0
2007-03-16,39.96,40.8,39.54,40.27,359867,19.4975661634153,19.9074249115952,19.2926367893254,19.6488235585769,737542.583493461,0.0,1.0
2007-03-19,40.48,40.75,39.81,40.06,312667,19.7512882456219,19.8830285575369,19.4243771012403,19.546358871532,640806.817388507,0.0,1.0
2007-03-20,41.15,41.65,40.26,40.54,272667,20.0781993900035,20.3221629305868,19.6439442877653,19.7805638704919,558827.354587699,0.0,1.0
2007-03-21,42.54,42.74,41.06,41.15,400800,20.756418032825,20.8540034490583,20.0342859526985,20.0781993900035,821434.217264097,0.0,1.0
2007-03-22,42.3,42.71,42.23,42.61,157600,20.639315533345,20.8393656366233,20.6051606376634,20.7905729285067,322999.083435184,0.0,1.0
2007-03-23,42.71,42.84,41.94,42.27,130600,20.8393656366233,20.902796157175,20.4636617841251,20.62467772091,267662.946044639,0.0,1.0
2007-03-26,44.15,44.24,42.64,42.83,425667,21.5419806335032,21.5858940708081,20.8052107409417,20.8979168863633,872398.799800787,0.0,1.0
2007-03-27,44.34,44.7,43.95,44.16,623600,21.6346867789248,21.8103405281448,21.4443952172698,21.5468599043148,1278059.8250646,0.0,1.0
2007-03-28,44.23,45.0,44.01,44.19,452667,21.5810147999965,21.9567186524947,21.4736708421398,21.5614977167498,927734.937191334,0.0,1.0
2007-03-29,43.41,44.86,43.16,44.49,372867,21.2040911297953,21.9123595503943,21.0819758848645,21.7316289878967,763350.636955891,0.0475,1.0
2007-03-30,44.4,45.49,44.02,44.49,565667,21.6876674997215,22.2200899676201,21.5020523274266,21.7316289878967,1158059.74987041,0.0,1.0
2007-04-02,43.58,44.9,43.29,44.9,354800,21.2871294963483,21.9318979895833,21.1454758122285,21.9318979895833,726363.035591645,0.0,1.0
2007-04-03,44.25,44.49,43.28,44.0,318800,21.614398352763,21.7316289878967,21.1405912024313,21.4922831078322,652662.163885616,0.0,1.0
2007-04-04,44.59,46.0,43.13,44.39,1046667,21.780475085869,22.4692050672791,21.0673220554728,21.6827828899243,2142785.28572041,0.0,1.0
2007-04-05,44.07,44.11,42.81,43.12,613067,21.5264753764128,21.5460138156017,20.9110145419612,21.0624374456755,1255099.23095001,0.0,1.0
2007-04-09,44.19,44.62,43.86,44.11,261600,21.5850906939796,21.7951289152607,21.4238985706709,21.5460138156017,535559.66773048,0.0,1.0
2007-04-10,43.26,44.13,43.07,44.13,208600,21.1308219828368,21.5557830351962,21.0380143966893,21.5557830351962,427055.606607715,0.0,1.0
2007-04-11,42.1,43.24,41.95,43.24,385400,20.5642072463576,21.1210527632423,20.4909380993991,21.1210527632423,789008.77654177,0.0,1.0
2007-04-12,42.29,42.35,41.56,42.09,259667,20.657014832505,20.6863224912885,20.3004383173069,20.5593226365604,531602.340369155,0.0,1.0
2007-04-13,42.71,42.84,42.18,42.5,186267,20.8621684439889,20.9256683713529,20.6032841247355,20.759591638247,381334.451946305,0.0,1.0
2007-04-16,43.1,43.29,42.6,42.78,218267,21.052668226081,21.1454758122285,20.8084377362193,20.8963607125695,446846.337907221,0.0,1.0
2007-04-17,43.65,43.94,42.81,43.29,399000,21.3213217649289,21.4629754490487,20.9110145419612,21.1454758122285,816851.328075161,0.0,1.0
2007-04-18,43.35,43.68,42.85,43.54,227600,21.1747834710119,21.3359755943207,20.9305529811502,21.2675910571594,465953.288897008,0.0,1.0
2007-04-19,42.47,43.4999,42.07,43.07,441200,20.7449378088553,21.2480037718725,20.5495534169659,21.0380143966893,903245.127686114,0.0,1.0
2007-04-20,43.36,43.88,42.84,43.0,274400,21.1796680808091,21.4336677902653,20.9256683713529,21.0038221281087,561764.422114847,0.0,1.0
2007-04-23,44.28,44.53,43.15,43.15,256067,21.6290521821547,21.7511674270856,21.0770912750672,21.0770912750672,524232.253198551,0.0,1.0
2007-04-24,43.54,44.48,43.29,44.28,246400,21.2675910571594,21.7267443780994,21.1454758122285,21.6290521821547,504441.521899045,0.0,1.0
2007-04-25,44.69,45.39,43.33,43.7,539467,21.8293211838413,22.1712438696478,21.1650142514174,21.3457448139151,1104421.89323991,0.0,1.0
2007-04-26,46.77,46.84,44.73,44.75,740400,22.8453200216661,22.8795122902468,21.8488596230303,21.8586288426247,1515781.26142067,0.0,1.0
2007-04-27,47.02,47.28,45.95,46.48,489467,22.967435266597,23.0944351213251,22.4447820182929,22.7036663375463,1002059.57142597,0.0,1.0
2007-04-30,46.45,48.46,46.4,47.27,749200,22.6890125081546,23.6708190773988,22.6645894591685,23.0895505115279,1533797.03005992,0.0,1.0
2007-05-01,45.59,46.5,44.85,46.5,471400,22.2689360655925,22.7134355571408,21.9074749405971,22.7134355571408,965071.970061727,0.0,1.0
2007-05-02,46.23,46.97,45.511,45.82,820267,22.5815510926155,22.9430122176108,22.2303476481943,22.3812820909289,1679288.69254693,0.0,1.0
2007-05-03,42.42,42.4625,40.25,41.27,2287067,20.7205147598691,20.7412743515073,19.6605544338692,20.1587846331871,4682189.76528037,0.0,1.0
2007-05-04,43.0,43.0,41.6,42.22,893000,21.0038221281087,21.0038221281087,20.3199767564959,20.6228225639244,1828191.06759678,0.0,1.0
2007-05-07,41.65,43.03,41.14,43.03,713600,20.344399805482,21.0184759575004,20.0952847058231,21.0184759575004,1460915.05692841,0.0,1.0
2007-05-08,41.0,41.42,40.84,41.28,475467,20.0269001686618,20.2320537801456,19.948746411906,20.1636692429844,973398.121318073,0.0,1.0
2007-05-09,40.74,41.08,40.01,40.99,679267,19.8999003139337,20.0659770470397,19.5433237987356,20.0220155588645,1390626.94503165,0.0,1.0
2007-05-10,40.0,40.71,40.0,40.48,533400,19.5384391889383,19.885246484542,19.5384391889383,19.7729004592056,1092001.249111,0.0,1.0
2007-05-11,39.67,40.6899,39.09,40.07,406667,19.3772470656296,19.8754284188495,19.09393969739,19.572631457519,832547.566502106,0.0,1.0
2007-05-14,39.18,40.5,39.04,39.92,344067,19.1379011855651,19.7826696788001,19.0695166484038,19.4993623105604,704389.939591067,0.0,1.0
2007-05-15,39.32,39.53,38.93,39.3,425600,19.2062857227264,19.3088625284683,19.0157859406342,19.1965165031319,871308.083280168,0.0,1.0
2007-05-16,39.11,39.57,38.76,39.57,208000,19.1037089169844,19.3284009676572,18.9327475740812,19.3284009676572,425827.258745949,0.0,1.0
2007-05-17,38.29,39.09,38.1,39.09,407867,18.7031709136112,19.09393969739,18.6103633274638,19.09393969739,835004.262225642,0.0,1.0
2007-05-18,39.26,39.41,38.24,38.33,286067,19.176978063943,19.2502472109015,18.678747864625,18.7227093528001,585649.646286907,0.0,1.0
2007-05-21,40.65,41.44,39.27,39.27,579067,19.8559388257586,20.2418229997401,19.1818626737402,19.1818626737402,1185492.85211653,0.0,1.0
2007-05-22,40.85,41.02,40.02,40.83,264867,19.9536310217033,20.0366693882563,19.5482084085328,19.9438618021088,542248.021837801,0.0,1.0
2007-05-23,40.25,41.14,40.18,41.0,193667,19.6605544338692,20.0952847058231,19.6263621652885,20.0269001686618,396484.075574766,0.0,1.0
2007-05-24,39.46,40.52,39.3,40.2,228467,19.2746702598877,19.7924388983945,19.1965165031319,19.636131384883,467728.25155726,0.0,1.0
2007-05-25,39.55,39.94,39.25,39.54,131467,19.3186317480628,19.5091315301549,19.1720934541457,19.3137471382655,269145.347238237,0.0,1.0
2007-05-29,39.17,40.28,39.02,39.55,232867,19.1330165757679,19.6752082632609,19.0597474288093,19.3186317480628,476736.135876886,0.0,1.0
2007-05-30,40.06,40.36,39.42,39.42,158867,19.5677468477217,19.7142851416388,19.2551318206987,19.2551318206987,325239.899592272,0.0,1.0
2007-05-31,39.1,39.66,38.38,39.02,546800,19.0988243071872,19.3723624558323,18.7471324017863,19.0597474288093,1119434.35135714,0.0,1.0
2007-06-01,40.23,40.39,39.13,39.13,402067,19.6507852142747,19.7289389710305,19.1134781365789,19.1134781365789,823130.232895226,0.0,1.0
2007-06-04,40.19,40.46,39.87,39.98,328067,19.6312467750858,19.7631312396111,19.4749392615743,19.5286699693439,671633.996610609,0.0,1.0
2007-06-05,40.1,40.49,39.6,39.76,351867,19.5872852869107,19.7777850690028,19.3430547970489,19.4212085538047,720358.461794039,0.0,1.0
2007-06-06,39.25,39.95,39.01,39.86,293600,19.1720934541457,19.5140161399522,19.0548628190121,19.470054651777,601071.553691396,0.0,1.0
2007-06-07,39.11,39.74,38.75,39.17,214667,19.1037089169844,19.4114393342102,18.927862964284,19.1330165757679,439476.250736618,0.0,1.0
2007-06-08,39.43,39.88,39.0,39.0,195667,19.260016430496,19.4798238713715,19.0499782092149,19.0499782092149,400578.568447323,0.0,1.0
2007-06-11,40.0,40.16,39.15,39.23,212600,19.5384391889383,19.6165929456941,19.1232473561734,19.1623242345513,435244.59235283,0.0,1.0
2007-06-12,39.87,40.15,39.23,39.87,284200,19.4749392615743,19.6117083358968,19.1623242345513,19.4749392615743,581827.437190376,0.0,1.0
2007-06-13,40.26,40.44,39.79,40.0,279267,19.6654390436664,19.7533620200166,19.4358623831964,19.5384391889383,571728.370520215,0.0,1.0
2007-06-14,40.85,41.33,40.1,40.44,353267,19.9536310217033,20.1880922919705,19.5872852869107,19.7533620200166,723224.606804829,0.0,1.0
2007-06-15,41.93,42.35,41.03,41.3,346800,20.4811688798046,20.6863224912885,20.0415539980535,20.1734384625788,709985.064101416,0.0,1.0
2007-06-18,41.38,42.12,41.3,41.98,238400,20.2125153409567,20.5739764659521,20.1734384625788,20.5055919287908,488063.550408817,0.0,1.0
2007-06-19,41.17,41.3099,40.15,41.28,333867,20.1099385352148,20.1782742262781,19.6117083358968,20.1636692429844,683508.025941024,0.0,1.0
2007-06-20,40.4,42.5,40.16,41.63,676067,19.7338235808277,20.759591638247,19.6165929456941,20.3346305858876,1384075.75643556,0.0,1.0
2007-06-21,45.5,45.84,43.31,44.45,1391035,22.2249745774173,22.3910513105233,21.155245031823,21.7120905487077,2847791.4464888,0.0,1.0
2007-06-22,45.6,46.75,44.94,45.99,1202267,22.2738206753897,22.8355508020717,21.9514364287722,22.4643204574818,2461336.83120536,0.0,1.0
2007-06-25,45.98,46.43,44.95,45.27,510200,22.4594358476846,22.6792432885602,21.9563210385694,22.1126285520809,1044505.13178934,0.0,1.0
2007-06-26,44.39,46.4358,44.24,46.12,597200,21.6827828899243,22.6820763622426,21.6095137429658,22.5278203848459,1222615.57174558,0.0,1.0
2007-06-27,44.85,44.93,43.65,44.26,784067,21.9074749405971,21.946551818975,21.3213217649289,21.6192829625603,1605178.37155365,0.0,1.0
2007-06-28,46.65,46.65,44.58,45.0,750267,22.8099066006362,22.8099066006362,21.7977628350774,22.0031253382343,1534419.06461045,0.0475,1.0
2007-06-29,45.33,47.86,45.33,46.46,1131600,22.1644815907146,23.4015461930643,22.1644815907146,22.7170045158748,2314307.5911818,0.0,1.0
2007-07-02,46.22,48.33,45.54,45.54,1038067,22.5996545140708,23.6313566132636,22.2671628422931,22.2671628422931,2123017.26604393,0.0,1.0
2007-07-03,46.9,47.48,46.47,47.48,249267,22.9321461858486,23.2157420235414,22.7218940992833,23.2157420235414,509791.896722439,0.0,1.0
2007-07-05,47.3,48.49,46.86,47.41,272667,23.1277295221885,23.7095899477995,22.9125878522146,23.1815149396819,557648.734504034,0.0,1.0
2007-07-06,47.43,47.92,47.06,47.92,158267,23.1912941064989,23.4308836935152,23.0103795203845,23.4308836935152,323681.972016233,0.0,1.0
2007-07-09,47.43,48.12,47.21,47.91,212800,23.1912941064989,23.5286753616852,23.083723271512,23.4259941101067,435210.900851437,0.0,1.0
2007-07-10,46.6,47.19,46.24,46.78,110467,22.7854586835937,23.073944104695,22.6094336808878,22.8734711849466,225923.13244528,0.0,1.0
2007-07-11,47.98,48.32,46.25,47.0,257667,23.4602211939662,23.6264670298551,22.6143232642963,22.9810420199336,526971.274387628,0.0,1.0
2007-07-12,47.94,48.7525,47.68,48.26,321200,23.4406628603322,23.8379415122726,23.3135336917113,23.5971295294041,656906.679292677,0.0,1.0
2007-07-13,47.88,47.94,47.02,47.14,144667,23.4113253598813,23.4406628603322,22.9908211867506,23.0494961876525,295867.741510689,0.0,1.0
2007-07-16,47.65,47.95,47.14,47.83,186000,23.2988649414858,23.4455524437407,23.0494961876525,23.3868774428388,380400.505443455,0.0,1.0
2007-07-17,47.92,48.13,47.53,47.66,153200,23.4308836935152,23.5335649450937,23.2401899405839,23.3037545248943,313319.125988911,0.0,1.0
2007-07-18,47.6,48.06,47.03,48.06,245000,23.2744170244434,23.4993378612342,22.9957107701591,23.4993378612342,501065.181901324,0.0,1.0
2007-07-19,47.56,48.13,47.43,47.83,216667,23.2548586908094,23.5335649450937,23.1912941064989,23.3868774428388,443119.550069446,0.0,1.0
2007-07-20,46.55,47.68,45.84,47.46,233467,22.7610107665512,23.3135336917113,22.413850344548,23.2059628567244,477478.305399823,0.0,1.0
2007-07-23,46.61,47.16,45.81,46.54,268000,22.7903482670022,23.0592753544695,22.3991815943225,22.7561211831427,548103.954079816,0.0,1.0
2007-07-24,44.8,46.54,44.56,46.54,288667,21.9053336700643,22.7561211831427,21.7879836682604,22.7561211831427,590371.358628204,0.0,1.0
2007-07-25,44.93,46.14,44.01,45.22,283200,21.9688982543748,22.5605378468029,21.5190565807931,22.1106961732212,579190.446997776,0.0,1.0
2007-07-26,42.99,44.5,42.25,44.08,263867,21.0203190731265,21.7586461678094,20.6584899008977,21.5532836646526,539651.291235741,0.0,1.0
2007-07-27,42.4,43.2,42.1,42.88,231000,20.7318336520252,21.1230003247049,20.5851461497703,20.966533655633,472432.885792677,0.0,1.0
2007-07-30,42.8,43.15,42.06,42.5,239600,20.927416988365,21.0985524076624,20.5655878161363,20.7807294861101,490021.296259419,0.0,1.0
2007-07-31,42.87,44.12,42.8,43.18,248867,20.9616440722245,21.5728419982866,20.927416988365,21.1132211578879,508973.831119335,0.0,1.0
2007-08-01,43.71,43.95,42.51,43.01,357067,21.3723690785382,21.4897190803421,20.7856190695186,21.0300982399435,730260.576759022,0.0,1.0
2007-08-02,46.86,49.19,44.51,49.17,1398867,22.9125878522146,24.0518607863943,21.7635357512179,24.0420816195773,2860912.44004392,0.0,1.0
2007-08-03,45.18,47.4,45.0,46.85,448800,22.0911378395872,23.1766253562734,22.0031253382343,22.9076982688061,917869.606682917,0.0,1.0
2007-08-06,45.92,46.1,44.32,45.49,476467,22.4529670118159,22.5409795131689,21.6706336664565,22.2427149252506,974453.159285628,0.0,1.0
2007-08-07,46.93,46.93,45.45,45.75,555800,22.9468149360741,22.9468149360741,22.2231565916166,22.3698440938715,1136702.15551329,0.0,1.0
2007-08-08,48.28,48.54,46.74,46.74,1045467,23.6069086962211,23.734037864842,22.8539128513127,22.8539128513127,2138151.47970136,0.0,1.0
2007-08-09,50.73,52.67,47.01,47.07,1726200,24.8048566313028,25.7534358125511,22.9859316033421,23.015269103793,3530362.11019619,0.0,1.0
2007-08-10,49.04,49.95,43.68,49.01,1183867,23.9785170352669,24.42346912544,21.3577003283127,23.9638482850414,2421202.17837541,0.0,1.0
2007-08-13,49.86,50.7,48.58,49.94,562467,24.3794628747636,24.7901878810773,23.753596198476,24.4185795420315,1150337.26395303,0.0,1.0
2007-08-14,47.12,50.02,47.02,50.02,464400,23.0397170208355,24.4576962092995,22.9908211867506,24.4576962092995,949774.165203981,0.0,1.0
2007-08-15,45.93,48.33,45.82,47.0,275000,22.4578565952244,23.6313566132636,22.404071177731,22.9810420199336,562420.102134141,0.0,1.0
2007-08-16,44.45,46.37,41.86,45.73,597867,21.734198250767,22.6729982651983,20.4677961479664,22.3600649270545,1222736.06982775,0.0,1.0
2007-08-17,46.12,46.99,45.48,46.43,404667,22.5507586799859,22.9761524365251,22.2378253418421,22.7023357656493,827610.383528421,0.0,1.0
2007-08-20,45.63,46.7166,44.84,46.23,285600,22.3111690929695,22.8424712261368,21.9248920036983,22.6045440974793,584098.840616403,0.0,1.0
2007-08-21,44.77,46.08,44.16,46.08,485600,21.8906649198388,22.5312003463519,21.5924003319206,22.5312003463519,993131.642168505,0.0,1.0
2007-08-22,47.01,47.1599,44.95,45.22,385267,22.9859316033421,23.0592264586354,21.9786774211918,22.1106961732212,787934.201777867,0.0,1.0
2007-08-23,46.13,47.64,46.04,47.12,249800,22.5556482633944,23.2939753580773,22.5116420127179,23.0397170208355,510881.969138575,0.0,1.0
2007-08-24,46.47,46.65,46.03,46.04,170200,22.7218940992833,22.8099066006362,22.5067524293094,22.5116420127179,348086.914120838,0.0,1.0
2007-08-27,47.09,47.98,46.75,46.86,339267,23.02504827061,23.4602211939662,22.8588024347212,22.9125878522146,693856.657420886,0.0,1.0
2007-08-28,45.14,47.53,45.03,46.34,269467,22.0715795059532,23.2401899405839,22.0177940884598,22.6583295149728,551104.209679201,0.0,1.0
2007-08-29,47.09,47.22,44.66,44.73,409467,23.02504827061,23.0886128549205,21.8368795023454,21.8711065862049,837427.170765674,0.0,1.0
2007-08-30,46.63,48.21,46.22,46.59,272467,22.8001274338192,23.5726816123616,22.5996545140708,22.7805691001852,557239.701702483,0.0,1.0
2007-08-31,47.26,47.99,47.13,47.33,171867,23.1081711885545,23.4651107773747,23.044606604244,23.1423982724139,351496.202521775,0.0,1.0
2007-09-04,48.7,49.39,47.15,47.15,450400,23.812271199378,24.1496524545642,23.054385771061,23.054385771061,921141.869095332,0.0,1.0
2007-09-05,48.09,49.13,47.85,48.24,258867,23.5140066114597,24.0225232859433,23.3966566096558,23.5873503625871,529425.471196939,0.0,1.0
2007-09-06,48.37,48.78,47.6601,48.09,241867,23.6509149468976,23.8513878666459,23.3038034207284,23.5140066114597,494657.683065011,0.0,1.0
2007-09-07,47.2,48.21,46.66,47.8,234000,23.0788336881035,23.5726816123616,22.8147961840447,23.3722086926133,478568.377815959,0.0,1.0
2007-09-10,46.78,47.75,46.05,47.31,230600,22.8734711849466,23.3477607755708,22.5165315961264,23.132619105597,471614.820189574,0.0,1.0
2007-09-11,47.8,48.7,47.41,48.7,350800,23.3722086926133,23.812271199378,23.1815149396819,23.812271199378,717443.533922386,0.0,1.0
2007-09-12,47.42,48.33,47.28,47.73,313000,23.1864045230904,23.6313566132636,23.1179503553715,23.3379816087538,640136.33442904,0.0,1.0
2007-09-13,47.67,48.42,47.02,47.79,343600,23.3086441083028,23.6753628639401,22.9908211867506,23.3673191092048,702718.353066512,0.0,1.0
2007-09-14,47.08,47.74,46.83,47.65,211200,23.0201586872015,23.3428711921623,22.8979191019891,23.2988649414858,431938.63843902,0.0,1.0
2007-09-17,46.85,47.28,46.59,47.28,196000,22.9076982688061,23.1179503553715,22.7805691001852,23.1179503553715,400852.14552106,0.0,1.0
2007-09-18,48.04,48.48,46.52,47.2,260267,23.4895586944172,23.704700364391,22.7463420163257,23.0788336881035,532288.700807804,0.0,1.0
2007-09-19,48.75,49.26,48.13,48.4,211000,23.8367191164205,24.0860878702538,23.5335649450937,23.6655836971231,431529.605637467,0.0,1.0
2007-09-20,48.06,48.76,47.63,48.65,168800,23.4993378612342,23.8416086998289,23.2890857746688,23.7878232823355,345223.684509974,0.0,1.0
2007-09-21,48.2,48.68,47.74,48.59,319800,23.5677920289531,23.802492032561,23.3428711921623,23.7584857818845,654043.449681812,0.0,1.0
2007-09-24,47.34,48.53,46.94,47.74,212667,23.1472878558224,23.7291482814335,22.9517045194826,23.3428711921623,434938.894038405,0.0,1.0
2007-09-25,47.07,47.58,46.64,46.83,197867,23.015269103793,23.2646378576264,22.8050170172277,22.8979191019891,404670.466723549,0.0,1.0
2007-09-26,47.36,47.74,46.54,47.45,240000,23.1570670226394,23.3428711921623,22.7561211831427,23.2010732733159,490839.361862523,0.0,1.0
2007-09-27,48.29,48.83,47.02,47.67,194200,23.6496925510455,23.9141538054991,23.0277188600157,23.3460518514876,396534.457255996,0.0775,1.0
2007-09-28,48.02,48.69,47.91,48.19,163400,23.5174619238187,23.8455897765666,23.4635901868003,23.6007182446652,333644.337361636,0.0,1.0
2007-10-01,48.79,48.97,47.9,47.93,228600,23.8945640829469,23.9827178344315,23.4586927561623,23.4733850480764,466775.370384763,0.0,1.0
2007-10-02,47.95,49.1,47.51,48.8,234000,23.4831799093525,24.0463844327259,23.2676929612791,23.899461513585,477801.56023637,0.0,1.0
2007-10-03,47.35,47.95,47.2,47.45,269400,23.1893340710707,23.4831799093525,23.1158726115002,23.238308377451,550084.360374693,0.0,1.0
2007-10-04,47.2,47.75,47.06,47.25,177867,23.1158726115002,23.3852312965919,23.0473085825678,23.1403597646904,363184.3167289,0.0,1.0
2007-10-05,47.53,47.94,47.46,47.5,194400,23.2774878225552,23.4782824787144,23.243205808089,23.2627955306411,396942.834657908,0.0,1.0
2007-10-08,47.27,47.64,47.12,47.55,128000,23.1501546259664,23.3313595595735,23.076693166396,23.2872826838313,261361.537223314,0.0,1.0
2007-10-09,47.79,47.86,47.0,47.0,262667,23.404821019144,23.4391030336102,23.0179239987396,23.0179239987396,536336.335139345,0.0,1.0
2007-10-10,47.39,47.885,46.72,47.81,215000,23.2089237936228,23.4513466102053,22.8807959408748,23.41461588042,439005.707054785,0.0,1.0
2007-10-11,46.35,47.9,45.85,47.72,237067,22.6995910072677,23.4586927561623,22.4547194753662,23.3705390046778,484064.027694683,0.0,1.0
2007-10-12,47.39,47.77,46.02,46.26,140667,23.2089237936228,23.3950261578679,22.5379757962127,22.6555141315254,287226.119973374,0.0,1.0
2007-10-15,46.65,48.0,46.26,47.41,152600,22.8465139264086,23.5076670625426,22.6555141315254,23.2187186548988,311591.95765842,0.0,1.0
2007-10-16,46.96,47.26,46.36,46.8,136400,22.9983342761875,23.1452571953284,22.7044884379057,22.919975385979,278513.388103594,0.0,1.0
2007-10-17,47.03,47.83,46.13,47.47,213867,23.0326162906537,23.4244107416961,22.591847533231,23.248103238727,436692.249072957,0.0,1.0
2007-10-18,49.21,50.42,48.06,49.0,813200,24.1002561697442,24.6928452769458,23.5370516463708,23.9974101263456,1660462.51617187,0.0,1.0
2007-10-19,48.92,49.5,48.68,49.27,307267,23.9582306812413,24.2422816582471,23.8406923459286,24.1296407535724,627404.495765595,0.0,1.0
2007-10-22,50.0,50.0,48.72,49.13,273467,24.4871531901485,24.4871531901485,23.8602820684807,24.06107672464,558388.714842563,0.0,1.0
2007-10-23,50.82,51.16,49.7,50.38,398800,24.888742502467,25.05525514416,24.3402302710076,24.6732555543937,814304.539411387,0.0,1.0
2007-10-24,49.85,50.87,49.01,50.82,219600,24.4136917305781,24.9132296556571,24.0023075569836,24.888742502467,448398.387298748,0.0,1.0
2007-10-25,48.93,50.69,48.84,50.37,232800,23.9631281118794,24.8250759041726,23.9190512361371,24.6683581237556,475351.295824902,0.0,1.0
2007-10-26,49.97,50.25,49.19,49.62,162267,24.4724608982344,24.6095889560993,24.0904613084681,24.3010508259034,331330.879379809,0.0,1.0
2007-10-29,50.2,50.28,49.07,50.21,174467,24.5851018029091,24.6242812480134,24.0316921408118,24.5899992335472,356241.900896406,0.0,1.0
2007-10-30,49.07,50.92,48.29,50.6,342600,24.0316921408118,24.9377168088473,23.6496925510455,24.7809990284303,699550.489474276,0.0,1.0
2007-10-31,49.65,49.98,47.05,49.66,509600,24.3157431178175,24.4773583288725,23.0424111519298,24.3206405484555,1040545.62007032,0.0,1.0
2007-11-01,46.54,49.23,44.38,49.01,809400,22.7926421893903,24.1100510310202,21.7347971715758,24.0023075569836,1652703.34553555,0.0,1.0
2007-11-02,46.04,47.24,45.87,47.21,373600,22.5477706574888,23.1354623340523,22.4645143366423,23.1207700421383,762848.986770547,0.0,1.0
2007-11-05,44.61,45.78,43.85,45.75,374600,21.8474380762505,22.4204374609,21.4752333477603,22.4057451689859,764890.873780106,0.0,1.0
2007-11-06,42.99,45.4,42.14,43.96,512067,21.0540543128897,22.2343350966549,20.6377727086572,21.5291050847786,1045582.9553229,0.0,1.0
2007-11-07,42.09,43.0,41.79,42.4,411600,20.613285555467,21.0589517435277,20.4663626363261,20.765105905246,840440.693133721,0.0,1.0
2007-11-08,42.71,42.78,41.49,42.38,311000,20.9169262550249,20.9512082694911,20.3194397171853,20.7553110439699,635026.85997227,0.0,1.0
2007-11-09,40.98,42.23,40.78,42.0,212000,20.0696707546457,20.6818495843995,19.9717221418851,20.5692086797248,432880.046026115,0.0,1.0
2007-11-12,39.98,41.83,39.94,41.0,345000,19.5799276908428,20.4859523588783,19.5603379682906,20.0794656159218,704451.018297213,0.0,1.0
2007-11-13,40.62,42.5,40.1,41.09,303600,19.8933632516767,20.8140802116263,19.6386968584991,20.1235424916641,619916.896101547,0.0,1.0
2007-11-14,43.42,44.3499,42.2,42.83,529067,21.264643830325,21.7200559053554,20.6671572924854,20.9756954226812,1080295.03448537,0.0,1.0
2007-11-15,43.25,43.75,42.06,43.18,432400,21.1813875094785,21.42625904138,20.598593263553,21.1471054950123,882911.942932507,0.0,1.0
2007-11-16,44.0,44.4,43.19,43.36,313800,21.5486948073307,21.7445920328519,21.1520029256503,21.2352592464968,640744.143599031,0.0,1.0
2007-11-19,43.61,43.92,42.73,43.7,320667,21.3576950124476,21.5095153622265,20.9267211163009,21.4017718881898,654765.781693658,0.0,1.0
2007-11-20,42.95,44.49,42.3716,43.74,207600,21.0344645903376,21.7886689085942,20.751197202234,21.4213616107419,423895.743184062,0.0,1.0
2007-11-21,41.61,42.7,41.21,42.7,283267,20.3782088848416,20.9120288243869,20.1823116593204,20.9120288243869,578399.207536223,0.0,1.0
2007-11-23,42.0,42.35,40.94,42.0,64200,20.5692086797248,20.7406187520558,20.0500810320936,20.5692086797248,131089.146013568,0.0,1.0
2007-11-26,40.57,42.54,40.5,42.0,137067,19.8688760984865,20.8336699341784,19.8345940840203,20.5692086797248,279875.326738969,0.0,1.0
2007-11-27,41.2,41.36,40.57,40.57,166067,20.1774142286824,20.2557731188909,19.8688760984865,19.8688760984865,339090.050016126,0.0,1.0
2007-11-28,40.84,41.73,40.42,41.73,295600,20.0011067257133,20.436978052498,19.7954146389161,20.436978052498,603581.800025092,0.0,1.0
2007-11-29,40.84,41.16,39.71,40.75,239800,20.0011067257133,20.1578245061303,19.447697063616,19.9570298499711,489644.504891803,0.0,1.0
2007-11-30,42.42,44.99,41.6,44.9,771800,20.774900766522,22.0335404404957,20.3733114542036,21.9894635647534,1575928.3939762,0.0,1.0
2007-12-03,41.74,43.68,40.83,42.77,387000,20.441875483136,21.3919770269138,19.9962092950753,20.9463108388531,790210.272698613,0.0,1.0
2007-12-04,40.82,41.805,40.4,41.61,264600,19.9913118644373,20.4737087822832,19.78561977764,20.3782088848416,540283.302728818,0.0,1.0
2007-12-05,40.25,41.88,39.84,41.54,335400,19.7121583180696,20.5104395120684,19.5113636619104,20.3439268703754,684848.903005464,0.0,1.0
2007-12-06,41.04,41.11,40.07,40.32,236867,20.0990553384739,20.1333373529401,19.624004566585,19.7464403325358,483655.650292772,0.0,1.0
2007-12-07,40.61,41.3499,40.56,41.15,176800,19.8884658210386,20.2508267139465,19.8639786678485,20.1529270754922,361005.623289703,0.0,1.0
2007-12-10,40.97,41.34,40.67,40.79,181867,20.0647733240077,20.2459782576148,19.9178504048668,19.9766195725232,371351.864767129,0.0,1.0
2007-12-11,40.04,41.08,40.0,40.9,258600,19.6093122746709,20.118645061026,19.5897225521188,20.0304913095415,528031.980671478,0.0,1.0
2007-12-12,42.04,42.79,41.5,41.9,643600,20.5887984022769,20.9561057001291,20.3243371478233,20.5202343733445,1314158.47935098,0.0,1.0
2007-12-13,42.56,42.61,41.63,42.05,245800,20.8434647954544,20.8679519486446,20.3880037461177,20.5936958329149,501895.826949146,0.0,1.0
2007-12-14,42.83,43.48,42.26,42.26,1848267,20.9756954226812,21.2940284141532,20.6965418763135,20.6965418763135,3773952.37749315,0.0,1.0
2007-12-17,42.11,42.98,41.79,42.51,259600,20.6230804167431,21.0491568822517,20.4663626363261,20.8189776422643,530073.867681034,0.0,1.0
2007-12-18,42.4,42.57,41.24,42.37,194467,20.765105905246,20.8483622260925,20.1970039512345,20.7504136133319,397079.641087548,0.0,1.0
2007-12-19,43.3,43.99,42.42,42.42,223800,21.2058746626686,21.5437973766927,20.774900766522,20.774900766522,456974.312738889,0.0,1.0
2007-12-20,44.34,44.43,42.558,43.84,194600,21.7152074490237,21.759284324766,20.8424853093268,21.4703359171222,397351.21205982,0.0,1.0
2007-12-21,44.97,45.93,44.63,45.0,414467,22.0237455792196,22.4938989204704,21.8572329375266,22.0384378711337,846294.783190119,0.0,1.0
2007-12-24,46.04,46.1,44.7101,44.97,107200,22.5477706574888,22.577155241317,21.8964613569372,22.0237455792196,218890.287424525,0.0,1.0
2007-12-26,45.47,46.14,45.01,45.88,160000,22.2686171111211,22.5967449638691,22.0433353017717,22.4694117672803,326701.921529142,0.0,1.0
2007-12-27,45.6,46.45,45.39,45.61,165667,22.3322837094155,22.748565313648,22.2294376660168,22.3371811400535,338273.295212302,0.0,1.0
2007-12-28,45.54,46.25,45.03,45.83,118200,22.340854213032,22.6891635343156,22.0906601935185,22.4831214005985,240941.010969046,0.0775,1.0
2007-12-31,44.8,45.7,44.42,45.6,139867,21.977827596483,22.419346454448,21.7914085231199,22.370288803563,285107.414392618,0.0,1.0
2008-01-02,44.73,45.4999,44.06,44.81,143200,21.9434872408635,22.3211820950271,21.6148009799339,21.9827333615715,291901.461681618,0.0,1.0
2008-01-03,46.1,46.65,44.69,44.91,322067,22.6155770579881,22.8853941378556,21.9238641805095,22.0317910124565,656507.17918585,0.0,1.0
2008-01-04,46.76,47.14,45.25,45.58,366000,22.9393575538291,23.1257766271921,22.1985870254655,22.360477273386,746060.99843207,0.0,1.0
2008-01-07,46.23,48.0,46.19,46.94,496800,22.6793520041386,23.5476724248032,22.6597289437846,23.0276613254221,1012686.07656025,0.0,1.0
2008-01-08,45.66,47.02,45.39,46.45,396067,22.399723394094,23.0669074461301,22.2672677367045,22.7872788360856,807350.113295069,0.0,1.0
2008-01-09,46.99,47.24,45.68,46.08,307000,23.0521901508646,23.1748342780771,22.409534924271,22.6057655278111,625794.334750399,0.0,1.0
2008-01-10,46.29,46.95,45.39,46.95,173667,22.7087865946696,23.0325670905106,22.2672677367045,23.0325670905106,354005.943756017,0.0,1.0
2008-01-11,46.16,46.53,45.3,46.07,252200,22.6450116485191,22.8265249567936,22.223115850908,22.6008597627226,514089.026788437,0.0,1.0
2008-01-14,46.16,47.0,45.43,46.81,234267,22.6450116485191,23.0570959159531,22.2868907970585,22.9638863792716,477534.076283294,0.0,1.0
2008-01-15,45.68,46.5499,45.27,45.44,270867,22.409534924271,22.8362874293197,22.2083985556425,22.291796562147,552140.176126502,0.0,1.0
2008-01-16,45.54,46.69,45.25,45.65,320467,22.340854213032,22.9050171982096,22.1985870254655,22.3948176290055,653245.710340248,0.0,1.0
2008-01-17,44.35,46.08,43.86,45.15,332667,21.7570681675004,22.6057655278111,21.5166856781639,22.1495293745805,678114.410287984,0.0,1.0
2008-01-18,44.05,44.83,43.31,44.34,310867,21.6098952148454,21.9925448917485,21.2468685982964,21.7521624024119,633676.897266619,0.0,1.0
2008-01-22,42.94,43.62,40.55,41.5,287400,21.0653552900218,21.3989473160399,19.8928774338702,20.3589251172778,585841.341391742,0.0,1.0
2008-01-23,43.07,43.09,41.0,42.96,391800,21.1291302361724,21.1389417663494,20.1136368628527,21.0751668201989,798652.183567444,0.0,1.0
2008-01-24,43.77,44.94,43.29,43.87,210067,21.4725337923674,22.046508307722,21.2370570681194,21.5215914432524,428204.359993524,0.0,1.0
2008-01-25,44.36,44.84,43.68,44.03,219667,21.7619739325889,21.997450656837,21.4283819065709,21.6000836846684,447773.173067153,0.0,1.0
2008-01-28,45.74,46.21,43.86,44.26,233400,22.438969514802,22.6695404739616,21.5166856781639,21.7129162817039,475766.767852583,0.0,1.0
2008-01-29,46.02,46.22,45.1,45.89,144600,22.5763309372801,22.6744462390501,22.125000549138,22.5125559911295,294755.246921522,0.0,1.0
2008-01-30,45.02,46.2499,45.01,45.87,179600,22.08575442843,22.6891144766647,22.0808486633415,22.5027444609525,366099.877919125,0.0,1.0
2008-01-31,45.55,46.1,44.43,44.92,322467,22.3457599781205,22.6155770579881,21.7963142882084,22.036696777545,657322.546397253,0.0,1.0
2008-02-01,46.85,47.5,45.58,45.82,243067,22.9835094396256,23.3023841703782,22.360477273386,22.47821563551,495472.154934121,0.0,1.0
2008-02-04,46.27,47.0,46.0,46.85,221000,22.6989750644926,23.0570959159531,22.5665194071031,22.9835094396256,450490.384299146,0.0,1.0
2008-02-05,45.87,46.28,45.21,46.17,247200,22.5027444609525,22.7038808295811,22.1789639651115,22.6499174136076,503896.936645924,0.0,1.0
2008-02-06,45.65,46.88,45.37,45.62,180467,22.3948176290055,22.9982267348911,22.2574562065275,22.38010033374,367867.186349838,0.0,1.0
2008-02-07,46.89,48.7,45.895,47.9,990600,23.0031324999796,23.8910759809982,22.5150088736738,23.4986147739182,2019256.899035,0.0,1.0
2008-02-08,47.12,47.5565,46.75,47.17,255467,23.1159650970151,23.3301017431282,22.9344517887406,23.1404939224576,520748.538487557,0.0,1.0
2008-02-11,47.01,47.75,46.17,47.61,256000,23.0620016810416,23.4250282975907,22.6499174136076,23.3563475863517,521835.015296749,0.0,1.0
2008-02-12,45.39,46.14,44.9,45.99,383667,22.2672677367045,22.6352001183421,22.026885247368,22.5616136420146,782073.729741632,0.0,1.0
2008-02-13,46.07,46.17,45.0801,45.53,169000,22.6008597627226,22.6499174136076,22.1152380766119,22.3359484479435,344492.646816994,0.0,1.0
2008-02-14,45.29,47.55,44.72,46.4,280067,22.2182100858195,23.3269129958207,21.938581475775,22.7627500106431,570893.621988729,0.0,1.0
2008-02-15,44.89,45.5,44.19,44.81,129400,22.0219794822795,22.321231152678,21.6785759260844,21.9827333615715,263771.292888278,0.0,1.0
2008-02-19,44.76,45.77,44.33,45.43,165000,21.958204536129,22.4536868100675,21.7472566373234,22.2868907970585,336338.974702982,0.0,1.0
2008-02-20,44.28,44.63,43.59,44.63,152867,21.7227278118809,21.8944295899785,21.3842300207744,21.8944295899785,311606.848763157,0.0,1.0
2008-02-21,43.83,44.97,43.61,44.36,134067,21.5019683828984,22.0612256029875,21.3940415509514,21.7619739325889,273284.589827302,0.0,1.0
2008-02-22,43.42,43.98,42.14,43.81,190000,21.3008320142699,21.5755548592259,20.6728940829418,21.4921568527214,387299.425415555,0.0,1.0
2008-02-25,45.04,45.27,43.16,43.35,217467,22.095565958607,22.2083985556425,21.1732821219689,21.2664916586504,443288.653404445,0.0,1.0
2008-02-26,47.06,47.25,45.05,45.05,320667,23.0865305064841,23.1797400431656,22.1004717236955,22.1004717236955,653653.393945948,0.0,1.0
2008-02-27,46.27,48.65,45.98,47.23,453867,22.6989750644926,23.8665471555557,22.5567078769261,23.1699285129886,925170.675342536,0.0,1.0
2008-02-28,47.31,47.74,45.92,46.11,245667,23.2091746336966,23.4201225325022,22.527273286395,22.6204828230766,500772.041808229,0.0,1.0
2008-02-29,46.26,47.7,46.03,47.68,230067,22.6940692994041,23.4004994721482,22.5812367023686,23.3906879419712,468972.720563582,0.0,1.0
2008-03-03,46.33,46.78,45.22,46.78,243067,22.7284096550236,22.9491690840061,22.1838697302,22.9491690840061,495472.15493412,0.0,1.0
2008-03-04,43.7,45.72,43.6396,45.71,365667,21.4381934367479,22.429157984625,21.4085626156134,22.4242522195365,745382.205228579,0.0,1.0
2008-03-05,43.61,44.67,43.11,43.82,267867,21.3940415509514,21.9140526503325,21.1487532965264,21.4970626178099,546024.922040993,0.0,1.0
2008-03-06,43.77,45.13,43.13,43.13,285267,21.4725337923674,22.1397178444035,21.1585648267034,21.1585648267034,581493.395736944,0.0,1.0
2008-03-07,43.98,44.44,43.3,43.3,191867,21.5755548592259,21.8012200532969,21.2419628332079,21.2419628332079,391105.151874771,0.0,1.0
2008-03-10,42.13,44.005,42.03,43.96,138000,20.6679883178533,21.5878192719472,20.6189306669683,21.5657433290489,281301.687933404,0.0,1.0
2008-03-11,43.67,43.99,42.21,43.57,235267,21.4234761414824,21.5804606243144,20.7072344385613,21.3744184905974,479572.494311798,0.0,1.0
2008-03-12,42.82,44.0,42.72,43.81,173067,21.0064861089598,21.5853663894029,20.9574284580748,21.4921568527214,352782.892938917,0.0,1.0
2008-03-13,44.18,44.26,42.05,42.57,210000,21.6736701609959,21.7129162817039,20.6287421971453,20.8838419817473,428067.785985615,0.0,1.0
2008-03-14,42.17,44.93,42.02,44.37,336667,20.6876113782073,22.0416025426335,20.6140249018798,21.7668796976774,686268.082401994,0.0,1.0
2008-03-17,41.47,42.05,40.59,42.0,239067,20.3442078220123,20.6287421971453,19.9125004942242,20.6042133717028,487318.482820108,0.0,1.0
2008-03-18,43.64,43.72,42.13,42.35,200267,21.4087588462169,21.4480049669249,20.6679883178533,20.7759151498003,408227.863314195,0.0,1.0
2008-03-19,41.71,44.07,41.7,43.73,234400,20.4619461841363,21.6197067450224,20.4570404190478,21.4529107320134,477805.185881085,0.0,1.0
2008-03-20,42.28,42.85,41.8,42.1,432600,20.7415747941808,21.0212034042253,20.5060980699328,20.6532710225878,881819.639130366,0.0,1.0
2008-03-24,43.51,43.79,42.23,42.28,166400,21.3449839000664,21.4823453225444,20.7170459687383,20.7415747941808,339192.759942886,0.0,1.0
2008-03-25,44.21,44.76,43.58,43.58,137467,21.6883874562614,21.958204536129,21.3793242556859,21.3793242556859,280215.211124212,0.0,1.0
2008-03-26,44.24,44.464,43.49,44.19,104600,21.7031047515269,21.8129938895094,21.3351723698894,21.6785759260844,213218.525781406,0.0,1.0
2008-03-27,42.67,44.0,42.58,44.0,199467,20.9328996326323,21.5853663894029,20.8887477468358,21.5853663894029,406597.128891394,0.0,1.0
2008-03-28,43.12,43.93,42.5001,42.65,198467,21.1916787410507,21.5897599047857,20.8870237862368,20.9606933744391,403832.898024373,0.0775,1.0
2008-03-31,44.61,44.79,42.94,43.31,305000,21.9239514990323,22.0124139798623,21.1032162602208,21.2850558041491,620602.084464589,0.0,1.0
2008-04-01,45.17,45.17,44.28,44.96,146667,22.199168106059,22.199168106059,21.7617702841773,22.095961878424,298432.281712025,0.0,1.0
2008-04-02,44.95,45.48,44.38,44.7,141200,22.0910472961556,22.3515201563773,21.8109161068607,21.9681827394473,287308.243693115,0.0,1.0
2008-04-03,43.53,45.0,43.2,44.5,188200,21.3931766140524,22.1156202074973,21.2309953991974,21.8698910940807,382942.007528641,0.0,1.0
2008-04-04,43.44,44.47,43.2,43.48,118267,21.3489453736374,21.8551473472757,21.2309953991974,21.3686037027107,240645.071224175,0.0,1.0
2008-04-07,43.54,44.2,43.36,43.79,88000,21.3980911963207,21.7224536260307,21.3096287154907,21.520955753029,179058.962075029,0.0,1.0
2008-04-08,44.34,44.63,43.37,43.37,102800,21.7912577777873,21.933780663569,21.3145432977591,21.3145432977591,209173.423878557,0.0,1.0
2008-04-09,43.59,44.75,43.59,44.49,134800,21.4226641076624,21.992755650789,21.4226641076624,21.8649765118123,274285.773724021,0.0,1.0
2008-04-10,42.64,43.87,42.44,43.19,216800,20.9557787921708,21.5602724111757,20.8574871468041,21.2260808169291,441136.170203025,0.0,1.0
2008-04-11,42.02,43.48,41.77,42.31,125400,20.6510746915341,21.3686037027107,20.5282101348258,20.7935975773158,255159.020956917,0.0,1.0
2008-04-14,41.98,42.86,41.22,41.93,135400,20.6314163624608,21.0638996020741,20.2579081100675,20.6068434511191,275506.630283624,0.0,1.0
2008-04-15,42.79,43.02,41.55,42.35,62867,21.0294975261958,21.1425329183674,20.4200893249225,20.8132559063891,127919.315554214,0.0,1.0
2008-04-16,44.23,44.33,42.15,43.25,126000,21.7371973728357,21.786343195519,20.7149642610225,21.2555683105391,256379.877516518,0.0,1.0
2008-04-17,43.44,45.17,43.06,44.22,158200,21.3489453736374,22.199168106059,21.1621912474407,21.7322827905673,321899.179548518,0.0,1.0
2008-04-18,43.62,44.6,43.33,44.25,158200,21.4374078544674,21.919036916764,21.2948849686857,21.7470265373723,321899.179548517,0.0,1.0
2008-04-21,42.61,43.68,41.93,43.25,229600,20.9410350453658,21.4668953480774,20.6068434511191,21.2555683105391,467181.110141211,0.0,1.0
2008-04-22,43.21,44.305,42.32,42.32,163267,21.2359099814657,21.7740567398482,20.7985121595841,20.7985121595841,332209.313194361,0.0,1.0
2008-04-23,43.97,44.17,43.25,43.4,136600,21.609418233859,21.7077098792257,21.2555683105391,21.3292870445641,277948.343402829,0.0,1.0
2008-04-24,43.78,44.5,43.34,44.08,141200,21.5160411707607,21.8698910940807,21.2997995509541,21.6634786388107,287308.243693115,0.0,1.0
2008-04-25,45.63,45.95,43.11,44.05,281067,22.4252388904023,22.5825055229889,21.1867641587824,21.6487348920057,571904.151062978,0.0,1.0
2008-04-28,46.25,46.25,45.2,45.39,458267,22.7299429910389,22.7299429910389,22.213911852864,22.3072889159623,932463.788332241,0.0,1.0
2008-04-29,45.43,47.23,45.2598,45.6,337267,22.3269472450356,23.2115720533355,22.2433010548286,22.4104951435973,686257.715479077,0.0,1.0
2008-04-30,45.45,47.12,45.25,45.48,189400,22.3367764095723,23.1575116483838,22.2384847642056,22.3515201563773,385383.720647846,0.0,1.0
2008-05-01,45.91,46.12,45.22,45.76,172000,22.5628471939156,22.6660534215506,22.2237410174006,22.4891284598906,349978.880419374,0.0,1.0
2008-05-02,45.99,46.58,45.59,46.22,212800,22.6021638520622,22.8921242058939,22.4055805613289,22.7151992442339,432997.126472343,0.0,1.0
2008-05-05,45.95,46.66,45.65,46.39,141867,22.5825055229889,22.9314408640405,22.4350680549389,22.7987471427955,288665.429235206,0.0,1.0
2008-05-06,45.0,46.42,45.0,45.99,211000,22.1156202074973,22.8134908896005,22.1156202074973,22.6021638520622,429334.556793535,0.0,1.0
2008-05-07,45.81,46.38,45.25,45.34,202667,22.5137013712323,22.7938325605272,22.2384847642056,22.2827160046206,412378.893941589,0.0,1.0
2008-05-08,44.38,44.7,42.72,44.36,468200,21.8109161068607,21.9681827394473,20.9950954503174,21.801086942324,952675.068676459,0.0,1.0
2008-05-09,42.81,44.7,42.54,44.69,300667,21.0393266907324,21.9681827394473,20.9066329694874,21.963268157179,611785.465343327,0.0,1.0
2008-05-12,43.45,43.58,42.26,43.41,302800,21.3538599559057,21.417749525394,20.7690246659741,21.3342016268324,616125.610412714,0.0,1.0
2008-05-13,43.12,43.43,42.34,43.43,346600,21.1916787410507,21.3440307913691,20.8083413241208,21.3440307913691,705248.139263695,0.0,1.0
2008-05-14,41.57,43.45,41.36,43.36,376800,20.4299184894592,21.3538599559057,20.3267122618242,21.3096287154907,766697.91943035,0.0,1.0
2008-05-15,41.15,41.83,40.75,41.71,369200,20.2235060341892,20.5576976284358,20.0269227434559,20.4987226412158,751233.736342053,0.0,1.0
2008-05-16,40.53,41.4,38.96,41.4,802800,19.9188019335526,20.3463705908975,19.1472125174243,20.3463705908975,1633506.0767481,0.0,1.0
2008-05-19,39.35,40.546,38.73,40.53,672400,19.3388812258893,19.9266652651819,19.0341771252527,19.9188019335526,1368173.25112783,0.0,1.0
2008-05-20,40.96,41.21,39.26,39.41,432600,20.1301289710909,20.2529935277992,19.2946499854743,19.3683687194993,880237.579473379,0.0,1.0
2008-05-21,40.62,41.75,40.2,41.05,297667,19.9630331739676,20.5183809702892,19.7566207186976,20.1743602115059,605681.182545313,0.0,1.0
2008-05-22,41.45,41.82,40.66,40.77,315867,20.3709435022392,20.5527830461675,19.9826915030409,20.0367519079926,642713.831519921,0.0,1.0
2008-05-23,41.25,41.91,40.31,41.57,222867,20.2726518568725,20.5970142865825,19.8106811236492,20.4299184894592,453481.06478154,0.0,1.0
2008-05-27,41.63,42.43,41.49,41.8,246267,20.4594059830692,20.8525725645358,20.3906018313125,20.5429538816308,501094.470606035,0.0,1.0
2008-05-28,42.59,42.77,41.46,42.21,270600,20.9312058808291,21.0196683616591,20.3758580845075,20.7444517546325,550606.308380714,0.0,1.0
2008-05-29,43.17,43.2,42.36,42.61,234467,21.2162516523924,21.2309953991974,20.8181704886575,20.9410350453658,477084.29160052,0.0,1.0
2008-05-30,42.36,42.91,41.38,42.91,334200,20.8181704886575,21.0884725134158,20.3365414263608,21.0884725134158,680017.103698574,0.0,1.0
2008-06-02,41.12,42.16,40.55,41.76,339467,20.2087622873842,20.7198788432908,19.9286310980892,20.5232955525575,690734.189530952,0.0,1.0
2008-06-03,41.01,41.92,40.25,41.2,523267,20.1547018824325,20.6019288688508,19.7811936300392,20.2480789455309,1064723.24895584,0.0,1.0
2008-06-04,41.14,41.44,40.28,40.98,317000,20.2185914519209,20.3660289199708,19.7959373768442,20.1399581356275,645019.215656637,0.0,1.0
2008-06-05,41.22,41.75,40.37,40.97,194400,20.2579081100675,20.5183809702892,19.8401686172592,20.1350435533592,395557.525311201,0.0,1.0
2008-06-06,40.24,41.2,40.04,41.15,255600,19.7762790477709,20.2480789455309,19.6779874024043,20.2235060341892,520084.894390652,0.0,1.0
2008-06-09,40.37,40.89,40.07,40.24,259800,19.8401686172592,20.0957268952125,19.6927311492093,19.7762790477709,528630.89030787,0.0,1.0
2008-06-10,40.42,40.47,39.87,40.06,433400,19.8647415286009,19.8893144399426,19.5944395038426,19.6878165669409,881865.388219517,0.0,1.0
2008-06-11,37.57,40.74,37.32,40.47,652200,18.4640855821261,20.0220081611876,18.3412210254178,19.8893144399426,1327071.08028788,0.0,1.0
2008-06-12,36.2,38.0,35.78,37.69,613067,17.7907878113645,18.6754126196644,17.5843753560945,18.5230605693461,1247444.78070968,0.0,1.0
2008-06-13,37.29,37.31,36.1,36.81,464267,18.3264772786128,18.3363064431494,17.7416419886812,18.0905773297328,944672.353928264,0.0,1.0
2008-06-16,36.24,37.47,35.53,37.34,372800,17.8104461404378,18.4149397594427,17.4615107993862,18.3510501899544,758558.875699669,0.0,1.0
2008-06-17,35.74,36.65,35.56,36.39,273600,17.5647170270212,18.0119440134395,17.4762545461912,17.8841648744628,556710.591178726,0.0,1.0
2008-06-18,34.0,35.66,33.76,35.59,501200,16.7095797123313,17.5254003688745,16.5916297378913,17.4909982929962,1019822.1794546,0.0,1.0
2008-06-19,34.41,34.47,33.55,34.0,290467,16.9110775853329,16.9405650789429,16.4884235102563,16.7095797123313,591030.903830085,0.0,1.0
2008-06-20,35.2,35.32,34.27,34.97,471667,17.2993295845312,17.3583045717512,16.8422734335763,17.1862941923596,959729.584830031,0.0,1.0
2008-06-23,34.38,35.44,34.14,35.27,353200,16.8963338385279,17.4172795589712,16.7783838640879,17.3337316604096,718677.561419322,0.0,1.0
2008-06-24,33.09,34.36,32.94,33.77,339800,16.262352725913,16.8865046739913,16.188633991888,16.5965443201596,691411.764921532,0.0,1.0
2008-06-25,33.18,34.05,32.75,33.49,341800,16.306583966328,16.734152623673,16.0952569287897,16.4589360166463,695481.286786874,0.0,1.0
2008-06-26,32.93,33.3,32.25,32.65,352267,16.1837194096197,16.365558953548,15.8495278153731,16.0461111061064,716779.129469138,0.0,1.0
2008-06-27,41.62,42.62,38.5,38.9,2710800,20.4962653500817,20.9887272758405,18.9597841417142,19.1567689120177,5504587.98580837,0.085,1.0
2008-06-30,40.71,42.1,40.71,41.88,610600,20.0481249976411,20.7326470744459,20.0481249976411,20.624305450779,1239892.8080768,0.0,1.0
2008-07-01,40.41,41.18,39.94,40.26,403667,19.9003864199135,20.2795821027478,19.6689293148069,19.8265171310497,819691.795214442,0.0,1.0
2008-07-02,39.22,40.97,39.13,40.12,526667,19.3143567282605,20.1761650983384,19.2700351549422,19.7575724614434,1069457.29700522,0.0,1.0
2008-07-03,37.49,39.35,36.72,39.1,254400,18.4623975966978,19.3783767786092,18.0832019138635,19.2552612971695,516588.159801405,0.0,1.0
2008-07-07,37.8,38.46,36.71,36.99,371067,18.615060793683,18.9400856646838,18.0782772946059,18.2161666338184,753493.784170709,0.0,1.0
2008-07-08,38.81,38.87,37.2,38.04,236000,19.1124473386994,19.1419950542449,18.3195836382277,18.7332516558651,479224.865224575,0.0,1.0
2008-07-09,38.23,38.86,37.785,38.56,315467,18.8268194217593,19.1370704349873,18.6076738647966,18.9893318572597,640591.654905936,0.0,1.0
2008-07-10,39.03,39.08,37.94,37.97,236267,19.2207889623663,19.2454120586543,18.6840054632892,18.698779321062,479767.039118707,0.0,1.0
2008-07-11,39.55,39.86,37.58,38.76,355267,19.4768691637609,19.6295323607462,18.5067191700161,19.0878242424115,721410.085566691,0.0,1.0
2008-07-14,38.93,39.95,38.51,38.76,289000,19.1715427697905,19.6738539340645,18.9647087609718,19.0878242424115,586847.398516533,0.0,1.0
2008-07-15,38.3,38.73,37.84,38.52,257267,18.8612917565624,19.0730503846387,18.6347592707134,18.9696333802294,522409.92966835,0.0,1.0
2008-07-16,39.19,39.25,38.01,38.22,260867,19.2995828704878,19.3291305860333,18.7184777980924,18.8218948025017,529720.139476859,0.0,1.0
2008-07-17,39.65,40.0,38.8,38.8,293200,19.5261153563368,19.6984770303524,19.1075227194418,19.1075227194418,595375.976626463,0.0,1.0
2008-07-18,40.29,40.88,39.08,39.62,288667,19.8412909888224,20.1318435250201,19.2454120586543,19.511341498564,586171.204109248,0.0,1.0
2008-07-21,40.87,41.07,40.22,40.28,247667,20.1269189057626,20.2254112909143,19.8068186540193,19.8363663695649,502916.036845654,0.0,1.0
2008-07-22,40.86,40.86,39.92,40.13,218000,20.121994286505,20.121994286505,19.6590800762917,19.762497080701,442673.816182021,0.0,1.0
2008-07-23,40.88,41.06,40.44,40.8,258667,20.1318435250201,20.2204866716567,19.9151602776863,20.0924465709594,525252.789038328,0.0,1.0
2008-07-24,40.75,41.31,40.59,40.92,180400,20.0678234746715,20.3436021530964,19.9890295665501,20.1515420020505,366322.735959802,0.0,1.0
2008-07-25,40.93,41.5,40.2,40.2,199000,20.1564666213081,20.4371699189906,19.7969694155042,19.7969694155042,404092.153303772,0.0,1.0
2008-07-28,40.94,41.29,40.57,40.98,186400,20.1613912405657,20.3337529145813,19.9791803280349,20.181089717596,378506.418973985,0.0,1.0
2008-07-29,41.65,41.9,40.34,40.89,150000,20.5110392078544,20.6341546892941,19.8659140851104,20.1367681442777,304592.075354603,0.0,1.0
2008-07-30,42.16,43.24,41.95,42.0,215400,20.7621947899914,21.2940536698109,20.6587777855821,20.68340088187,437394.220209209,0.0,1.0
2008-07-31,45.39,46.96,44.7,45.02,742867,22.3528468101924,23.1260120336337,22.0130480814188,22.1706358976616,1508476.00828298,0.0,1.0
2008-08-01,46.11,46.82,44.94,45.39,336067,22.7074193967387,23.0570673640275,22.1312389436009,22.3528468101924,682422.299921302,0.0,1.0
2008-08-04,46.1,46.95,45.75,46.49,404400,22.7024947774811,23.1210874143761,22.5301331034655,22.8945549285271,821180.235156009,0.0,1.0
2008-08-05,45.97,46.91,45.7,46.91,340600,22.6384747271325,23.1013889373458,22.5055100071776,23.1013889373458,691627.072438517,0.0,1.0
2008-08-06,46.89,47.45,45.88,46.66,488067,23.0915396988306,23.3673183772555,22.5941531538142,22.9782734559061,991075.602947298,0.0,1.0
2008-08-07,44.66,47.44,44.21,45.825,436267,21.9933496043884,23.3623937579979,21.771741737797,22.5670677478975,885889.806258177,0.0,1.0
2008-08-08,46.72,47.28,44.22,44.89,406800,23.0078211714516,23.2835998498765,21.7766663570546,22.106615847313,826053.708361682,0.0,1.0
2008-08-11,46.22,46.79,45.41,46.62,238867,22.7615902085722,23.0422935062547,22.3626960487076,22.9585749788757,485046.635091518,0.0,1.0
2008-08-12,45.07,45.98,44.01,45.29,293600,22.1952589939496,22.6433993463901,21.6732493526452,22.3036006176165,596188.222160741,0.0,1.0
2008-08-13,45.18,45.405,44.14,44.34,235067,22.249429805783,22.3602337390788,21.7372694029939,21.8357617881456,477330.302515869,0.0,1.0
2008-08-14,45.78,46.2,44.43,44.59,200667,22.5449069612383,22.751740970057,21.8800833614639,21.9588772695853,407477.18656788,0.0,1.0
2008-08-15,44.1,46.0,43.43,46.0,247600,21.7175709259635,22.6532485849052,21.3876214357051,22.6532485849052,502779.985718664,0.0,1.0
2008-08-18,44.84,45.43,44.14,44.69,263400,22.081992751025,22.3725452872227,21.7372694029939,22.0081234621612,534863.684322683,0.0,1.0
2008-08-19,44.58,44.97,43.5,44.64,159000,21.9539526503277,22.1460128013737,21.4220937705082,21.9835003658733,322867.599875879,0.0,1.0
2008-08-20,45.01,45.51,43.92,44.57,210000,22.165711278404,22.4119422412834,21.6289277793269,21.9490280310702,426428.905496444,0.0,1.0
2008-08-21,44.3,45.38,43.95,44.51,294267,21.8160633111153,22.3479221909348,21.6437016370997,21.9194803155246,597542.641589151,0.0,1.0
2008-08-22,44.67,44.94,43.47,43.96,265467,21.998274223646,22.1312389436009,21.4073199127355,21.6486262563573,539060.963121069,0.0,1.0
2008-08-25,44.5,44.99,43.61,44.52,184267,21.914555696267,22.1558620398889,21.4762645823417,21.9244049347822,374175.119662444,0.0,1.0
2008-08-26,43.89,44.98,43.47,44.9,310667,21.6141539215542,22.1509374206313,21.4073199127355,22.1115404665706,630844.708494587,0.0,1.0
2008-08-27,44.96,45.0,44.09,44.09,231667,22.1410881821161,22.1607866591464,21.7126463067059,21.7126463067059,470426.215474498,0.0,1.0
2008-08-28,45.47,45.89,44.87,44.97,168067,22.3922437642531,22.5990777730718,22.0967666087978,22.1460128013737,341279.175524146,0.0,1.0
2008-08-29,44.96,45.97,44.8,45.97,160200,22.1410881821161,22.6384747271325,22.0622942739947,22.6384747271325,325304.336478715,0.0,1.0
2008-09-02,45.68,45.87,44.7,45.64,341000,22.4956607686624,22.5892285345566,22.0130480814188,22.4759622916321,692439.317972797,0.0,1.0
2008-09-03,45.89,47.12,45.11,45.6,308800,22.5990777730718,23.2048059417551,22.2149574709799,22.4562638146017,627053.552463341,0.0,1.0
2008-09-04,45.1,45.97,44.44,45.82,261200,22.2100328517223,22.6384747271325,21.8850079807215,22.5646054382687,530396.333884148,0.0,1.0
2008-09-05,44.96,45.3,44.05,45.11,309800,22.1410881821161,22.3085252368741,21.6929478296756,22.2149574709799,629084.166299039,0.0,1.0
2008-09-08,45.7,45.88,44.0,44.68,211467,22.5055100071776,22.5941531538142,21.6683247333876,22.0031988429036,429407.815993411,0.0,1.0
2008-09-09,41.74,46.0,41.57,45.54,501600,20.5553607811727,22.6532485849052,20.4716422537937,22.4267160990562,1018555.89998579,0.0,1.0
2008-09-10,41.37,42.47,40.51,42.13,371600,20.373149868642,20.9148579869766,19.9496326124894,20.7474209322187,754576.101345134,0.0,1.0
2008-09-11,41.2,41.78,40.47,41.13,169000,20.289431341263,20.5750592582031,19.929934135459,20.2549590064598,343173.738232851,0.0,1.0
2008-09-12,42.0,42.325,41.17,41.17,245467,20.68340088187,20.8434510077416,20.2746574834902,20.2746574834902,498448.686407121,0.0,1.0
2008-09-15,40.02,41.45,39.81,41.45,254267,19.7083262688676,20.4125468227027,19.6049092644582,20.4125468227027,516318.088161257,0.0,1.0
2008-09-16,42.71,42.8,39.2901,39.7,448600,21.0330488491588,21.0773704224771,19.3488783092562,19.5507384526247,910933.36669383,0.0,1.0
2008-09-17,41.82,42.89,41.38,42.11,413467,20.5947577352334,21.1216919957954,20.3780744878995,20.7375716937035,839591.810804277,0.0,1.0
2008-09-18,45.41,46.03,41.69,42.32,769067,22.3626960487076,22.668022442678,20.5307376848848,20.8409886981128,1561678.09077825,0.0,1.0
2008-09-19,42.28,48.48,42.27,47.58,992267,20.8212902210825,23.8745541607871,20.8163656018249,23.4313384276042,2014911.0989059,0.0,1.0
2008-09-22,40.61,42.39,40.55,42.18,225600,19.9988788050653,20.8754610329159,19.9693310895197,20.7720440285066,458106.481333321,0.0,1.0
2008-09-23,40.6,41.27,39.59,40.71,299867,19.9939541858077,20.3239036760661,19.4965676407913,20.0481249976411,608914.079069056,0.0,1.0
2008-09-24,40.35,40.76,39.53,40.56,135467,19.870838704368,20.0727480939291,19.4670199252458,19.9742557087773,275081.164480412,0.0,1.0
2008-09-25,38.96,40.26,38.09,40.09,339267,19.1863166275632,19.8265171310497,18.7578747521531,19.7427986036707,688920.264195534,0.0,1.0
2008-09-26,38.38,38.87,37.61,38.87,191000,18.9006887106231,19.1419950542449,18.5214930277888,19.1419950542449,387847.242618194,0.0,1.0
2008-09-29,35.75,37.95,34.12,37.55,412200,17.6473731095669,18.7333653009249,16.8427516223335,18.5359121752235,835033.628433419,0.085,1.0
2008-09-30,35.22,35.8425,34.5,35.79,359200,17.3857477180125,17.6930341448854,17.0303320917499,17.6671184221371,727666.373928394,0.0,1.0
2008-10-01,34.98,35.99,34.51,35.14,267200,17.2672758425917,17.7658449849878,17.0352684198925,17.3462570928722,541293.026485707,0.0,1.0
2008-10-02,32.23,34.99,31.79,34.94,516467,15.9097856033942,17.2722121707342,15.6925871651226,17.2475305300215,1046257.43080088,0.0,1.0
2008-10-03,31.83,34.23,31.8,32.45,235800,15.7123324776928,16.8970512319014,15.6975234932651,16.01838482253,477682.992684617,0.0,1.0
2008-10-06,30.95,31.596,28.8,31.49,468867,15.2779356011496,15.5968223991574,14.2166250505043,15.5444973208465,949829.481471834,0.0,1.0
2008-10-07,30.19,32.66,30.05,32.6599,294267,14.9027746623168,16.1220477135233,14.8336660683213,16.1219983502418,596125.2807817,0.0,1.0
2008-10-08,30.1,30.97,28.61,29.75,410600,14.858347709034,15.2878082574346,14.1228348157961,14.6855762240452,831792.352825718,0.0,1.0
2008-10-09,28.65,31.5,28.62,30.11,325000,14.1425801283662,15.5494336489891,14.1277711439386,14.8632840371765,658384.107813831,0.0,1.0
2008-10-10,28.79,29.59,27.25,28.4,414200,14.2116887223617,14.6065949737646,13.4514941884112,14.0191719248028,839085.222943043,0.0,1.0
2008-10-13,33.26,33.31,29.19,29.79,281600,16.4182274020754,16.4429090427881,14.4091418480632,14.7053215366154,570464.506954999,0.0,1.0
2008-10-14,33.17,34.5,32.47,33.68,261800,16.3738004487926,17.0303320917499,16.0282574788151,16.625553184062,530353.721309725,0.0,1.0
2008-10-15,29.91,32.99,29.69,32.67,174667,14.7645574743258,16.284946542227,14.65595825519,16.1269840416658,353839.92910621,0.0,1.0
2008-10-16,31.63,32.29,28.86,30.01,264067,15.613605914842,15.9394035722494,14.2462430193595,14.8139207557512,534946.203686384,0.0,1.0
2008-10-17,31.27,33.06,28.71,30.45,173200,15.4358981017107,16.3195008392247,14.1721980972215,15.0311191940228,350868.084533401,0.0,1.0
2008-10-20,33.06,33.26,31.34,31.96,172867,16.3195008392247,16.4182274020754,15.4704523987085,15.7765047435457,350193.494047549,0.0,1.0
2008-10-21,33.28,34.45,32.9,33.48,331467,16.4281000583605,17.0056504510372,16.2405195889441,16.5268266212112,671484.938660697,0.0,1.0
2008-10-22,31.74,33.29,30.91,32.72,322400,15.6679055244099,16.433036386503,15.2581902885794,16.1516656823785,653117.03495132,0.0,1.0
2008-10-23,30.27,32.25,28.71,31.8,257867,14.9422652874571,15.9196582596793,14.1721980972215,15.6975234932651,522386.26070655,0.0,1.0
2008-10-24,28.65,29.7,27.2,28.5,223200,14.1425801283662,14.6608945833325,13.4268125476985,14.0685352062282,452157.947273991,0.0,1.0
2008-10-27,27.48,29.12,27.48,28.37,183800,13.5650297356895,14.3745875510654,13.5650297356895,14.0043629403752,372341.535434406,0.0,1.0
2008-10-28,29.79,29.8,27.41,27.89,216667,14.7053215366154,14.7102578647579,13.5304754386918,13.7674191895335,438923.413808304,0.0,1.0
2008-10-29,25.14,26.83,24.24,24.43,625000,12.409928950336,13.2441684064247,11.9656594175078,12.059449652216,1266123.28425737,0.0,1.0
2008-10-30,25.02,26.001,23.83,25.68,340800,12.3506930126256,12.8349468034084,11.7632699636638,12.676490670033,690391.704439855,0.0,1.0
2008-10-31,26.63,27.15,24.59,24.78,330467,13.1454418435739,13.4021309069858,12.1384309024965,12.2322211372047,669459.141405887,0.0,1.0
2008-11-03,25.66,27.155,25.28,26.48,277667,12.6666180137479,13.4045990710571,12.4790375443315,13.0713969214359,562497.046351824,0.0,1.0
2008-11-04,23.29,26.21,23.18,26.21,401200,11.4967082439668,12.9381160615874,11.4424086343989,12.9381160615874,812749.85863049,0.0,1.0
2008-11-05,23.84,25.82,23.29,25.46,538867,11.7682062918063,12.7455992640285,11.4967082439668,12.5678914508972,1091635.28930866,0.0,1.0
2008-11-06,22.74,23.92,22.7,23.51,240867,11.2252101961273,11.8076969169466,11.2054648835572,11.6053074631026,487947.707374751,0.0,1.0
2008-11-07,22.48,23.04,22.02,22.82,202600,11.0968656644214,11.3733000404034,10.8697945698647,11.2647008212676,410426.523824867,0.0,1.0
2008-11-10,21.39,22.84,21.13,22.84,249600,10.558805896885,11.2745734775527,10.430461365179,11.2745734775527,505638.994801019,0.0,1.0
2008-11-11,20.28,20.71,19.59,19.89,348000,10.0108734730634,10.2231355831925,9.67026683122844,9.81835667550452,704977.444674503,0.0,1.0
2008-11-12,18.59,20.99,18.51,20.17,233200,9.17663401697481,10.3613527711835,9.13714339183453,9.95657386349554,472415.919822108,0.0,1.0
2008-11-13,18.98,19.19,16.81,18.63,345400,9.36915081453373,9.47281370552699,8.29796760760337,9.19637932954496,699710.371811989,0.0,1.0
2008-11-14,17.58,18.82,17.46,18.7,278267,8.67806487457866,9.29016956425315,8.61882893686822,9.23093362654271,563712.52470471,0.0,1.0
2008-11-17,16.63,17.45,16.62,17.45,185667,8.20911370103772,8.61389260872569,8.20417737289518,8.61389260872569,376123.698909139,0.0,1.0
2008-11-18,16.7,17.4,15.86,16.7,234800,8.24366799803547,8.589210968013,7.82901643406243,8.24366799803547,475657.195429807,0.0,1.0
2008-11-19,15.51,17.13,15.5,16.59,163467,7.65624494907366,8.45593010816453,7.65130862093113,8.18936838846757,331150.999852318,0.0,1.0
2008-11-20,13.72,15.57,13.69,15.41,157067,6.77264221155968,7.68586291792888,6.75783322713207,7.6068816676483,318185.897421522,0.0,1.0
2008-11-21,14.06,14.41,13.01,13.92,334867,6.94047736840591,7.11324885339468,6.42216291343961,6.8713687744104,678372.649327057,0.0,1.0
2008-11-24,15.29,15.48,13.91,14.14,225267,7.54764572993786,7.64143596464605,6.86643244626787,6.9799679935462,456345.270199686,0.0,1.0
2008-11-25,15.88,15.88,15.18,15.38,238067,7.8388890903475,7.8388890903475,7.49334612036997,7.59207268322069,482275.475061277,0.0,1.0
2008-11-26,12.95,13.0,10.65,11.54,753600,6.39254494458439,6.41722658529707,5.25718947180106,5.69652267648679,1526640.81122616,0.0,1.0
2008-11-28,12.66,13.05,12.32,12.8,145267,6.24939142845084,6.44190822600975,6.08155627160461,6.31850002244635,294281.489814743,0.0,1.0
2008-12-01,11.17,12.62,11.15,12.55,258067,5.51387853521295,6.2296461158807,5.50400587892787,6.19509181888294,522791.420157512,0.0,1.0
2008-12-02,12.08,12.12,11.01,11.25,233267,5.96308439618374,5.98282970875389,5.43489728493237,5.55336916035324,472551.64823818,0.0,1.0
2008-12-03,12.0,12.34,11.5,11.95,273467,5.92359377104345,6.09142892788968,5.67677736391664,5.89891213033077,553988.697881614,0.0,1.0
2008-12-04,11.92,12.45,11.57,11.9,499000,5.88410314590316,6.14572853745758,5.71133166091439,5.87423048961809,1010872.83015108,0.0,1.0
2008-12-05,12.24,12.36,11.55,11.67,361400,6.04206564646432,6.10130158417476,5.70145900462932,5.76069494233976,732123.127888978,0.0,1.0
2008-12-08,13.37,13.452,12.41,12.41,412467,6.59987072657091,6.64034861733971,6.12598322488744,6.12598322488744,835574.516300452,0.0,1.0
2008-12-09,13.36,14.31,13.25,13.25,312200,6.59493439842838,7.06388557196932,6.54063478886048,6.54063478886048,632453.902952238,0.0,1.0
2008-12-10,14.73,15.38,13.31,13.34,275000,7.27121135395584,7.59207268322069,6.5702527577157,6.5850617421433,557094.24507324,0.0,1.0
2008-12-11,14.09,15.36,13.9,14.48,193067,6.95528635283352,7.58220002693562,6.86149611812533,7.14780315039243,391114.598594746,0.0,1.0
2008-12-12,16.64,17.16,13.92,13.95,513267,8.21405002918025,8.47073909259214,6.8713687744104,6.88617775883801,1039774.87958548,0.0,1.0
2008-12-15,16.0,17.09,15.61,16.64,296400,7.89812502805794,8.43618479559438,7.70560823049902,8.21405002918025,600446.306326212,0.0,1.0
2008-12-16,16.88,17.0,16.14,16.28,306667,8.33252190460112,8.39175784231156,7.96723362205344,8.03634221604895,621245.166741365,0.0,1.0
2008-12-17,17.97,18.31,16.82,16.82,348200,8.87058167213757,9.0384168289838,8.3029039357459,8.3029039357459,705382.604125463,0.0,1.0
2008-12-18,18.76,19.293,17.98,17.98,276000,9.26055159539793,9.52365788539511,8.87551800028011,8.87551800028011,559120.042328052,0.0,1.0
2008-12-19,18.99,19.07,18.11,18.515,394467,9.37408714267626,9.41357776781655,8.93969026613308,9.13961155590579,799110.16571384,0.0,1.0
2008-12-22,17.08,18.94,16.54,18.94,215667,8.43124846745185,9.34940550196358,8.16468674775489,9.34940550196358,436897.616553493,0.0,1.0
2008-12-23,16.25,17.29,15.6901,17.14,280067,8.02153323162134,8.53491135844511,7.74514821892074,8.46086643630706,567358.959763372,0.0,1.0
2008-12-24,16.92,17.1,16.03,16.17,71000,8.35226721717127,8.44112112373692,7.91293401248554,7.98204260648105,143831.605091637,0.0,1.0
2008-12-26,16.49,17.45,16.25,16.96,123600,8.14000510704221,8.61389260872569,8.02153323162134,8.37201252974141,250388.540694736,0.0,1.0
2008-12-29,16.12,16.675,15.86,16.5,164067,7.95736096576837,8.23132717767913,7.82901643406243,8.14494143518475,332366.478205205,0.0,1.0
2008-12-30,16.11,16.34,15.46,16.0,254400,7.99438342683739,8.10851801331614,7.67182916070181,7.9397973202606,512657.922591203,0.085,1.0
2008-12-31,16.48,16.7,15.81,16.27,239467,8.17799123986842,8.287163453022,7.84551222708251,8.07378140004,482565.46678124,0.0,1.0
2009-01-02,17.21,17.32,16.21,16.4,156467,8.54024449260531,8.5948305991821,8.04400716008902,8.13829225326712,315306.78920628,0.0,1.0
2009-01-05,16.98,17.21,16.5301,17.07,230400,8.42610990612656,8.54024449260531,8.20285273022749,8.47077126605303,464293.967629769,0.0,1.0
2009-01-06,17.95,18.36,16.93,17.02,341067,8.90746011866736,9.11091742499904,8.40129803950075,8.44595939942721,687306.209451312,0.0,1.0
2009-01-07,17.92,18.38,17.38,17.67,222267,8.89257299869187,9.12084217164936,8.62460483913308,8.7685136655628,447904.632392213,0.0,1.0
2009-01-08,17.7,17.9,17.11,17.71,109600,8.78340078553829,8.88264825204155,8.49062075935368,8.78836315886345,220862.06099055,0.0,1.0
2009-01-09,16.86,17.81,16.8,17.8,141267,8.36656142622461,8.83798689211508,8.33678718627363,8.83302451878992,284676.284397372,0.0,1.0
2009-01-12,15.71,17.01,15.32,17.01,274867,7.79588849383088,8.44099702610205,7.60235593414953,8.44099702610205,553902.300349356,0.0,1.0
2009-01-13,15.39,15.66,15.14,15.65,210667,7.63709254742567,7.77107662720506,7.51303321429659,7.7661142538799,424528.720827519,0.0,1.0
2009-01-14,14.5,15.29,14.34,15.03,217267,7.19544132148617,7.58746881417404,7.11604334828356,7.4584471077198,437828.808441914,0.0,1.0
2009-01-15,15.2,15.4,14.4,14.48,154200,7.54280745424757,7.64205492075083,7.14581758823454,7.18551657483584,310738.410627215,0.0,1.0
2009-01-16,15.56,15.66,14.88,15.28,133667,7.72145289395343,7.77107662720506,7.38401150784236,7.58250644084887,269361.031992918,0.0,1.0
2009-01-20,14.39,15.6,14.27,15.44,176600,7.14085521490938,7.74130238725408,7.08130673500742,7.66190441405148,355878.101924554,0.0,1.0
2009-01-21,15.58,15.78,14.3,14.59,177000,7.73137764060376,7.83062510710702,7.09619385498291,7.24010268141264,356684.167840578,0.0,1.0
2009-01-22,15.06,15.6,14.58,15.24,76400,7.47333422769529,7.74130238725408,7.23514030808747,7.56265694754822,153958.589960566,0.0,1.0
2009-01-23,15.16,15.3,14.61,14.79,72067,7.52295796094692,7.5924311874992,7.25002742806296,7.33935014791589,145226.880925237,0.0,1.0
2009-01-26,15.48,16.2,15.05,15.05,94200,7.68175390735213,8.03904478676386,7.46837185437013,7.46837185437013,189828.523223629,0.0,1.0
2009-01-27,16.43,16.5,15.48,15.48,70067,8.1531793732426,8.18791598651874,7.68175390735213,7.68175390735213,141196.551345117,0.0,1.0
2009-01-28,17.4,17.66,16.33,16.51,145600,8.6345295857834,8.76355129223764,8.10355563999097,8.19287835984391,293407.993432701,0.0,1.0
2009-01-29,16.34,17.25,16.17,17.19,99200,8.10851801331614,8.56009398590596,8.02415766678837,8.53031974595498,199904.347173928,0.0,1.0
2009-01-30,16.39,16.53,15.9,16.42,114800,8.13332987994195,8.20280310649423,7.89017358700897,8.14821699991744,231340.917898861,0.0,1.0
2009-02-02,17.29,17.36,16.25,16.26,133267,8.57994347920661,8.61468009248275,8.06385665338967,8.06881902671484,268554.966076894,0.0,1.0
2009-02-03,16.72,17.6092,16.66,17.41,134267,8.29708819967233,8.73834243574581,8.26731395972135,8.63949195910857,270570.130866954,0.0,1.0
2009-02-04,16.65,17.21,16.31,16.8,228667,8.26235158639619,8.54024449260531,8.09363089334065,8.33678718627363,460801.687048595,0.0,1.0
2009-02-05,17.09,17.7,16.14,16.5,120200,8.48069601270335,8.78340078553829,8.00927054681288,8.18791598651874,242222.807765183,0.0,1.0
2009-02-06,16.99,18.0,15.64,15.91,260800,8.43107227945172,8.93227198529318,7.76115188055474,7.89513596033413,525554.977247586,0.0,1.0
2009-02-09,16.49,17.48,16.31,16.95,128867,8.18295361319358,8.67422857238471,8.09363089334065,8.41122278615107,259688.241000631,0.0,1.0
2009-02-10,15.84,16.6,15.69,16.46,195600,7.86039934705799,8.23753971977037,7.78596374718055,8.16806649321809,394166.232935689,0.0,1.0
2009-02-11,15.47,16.18,15.36,15.95,157867,7.67679153402697,8.02912004011353,7.62220542745018,7.91498545363479,318128.019912364,0.0,1.0
2009-02-12,15.57,15.68,15.05,15.32,74267,7.7264152672786,7.78100137385539,7.46837185437013,7.60235593414953,149660.243463368,0.0,1.0
2009-02-13,15.56,16.11,15.54,15.63,64067,7.72145289395343,7.99438342683739,7.71152814730311,7.75618950722957,129105.562604759,0.0,1.0
2009-02-17,14.42,15.46,14.42,15.25,141600,7.15574233488487,7.67182916070181,7.15574233488487,7.56761932087339,285347.334272462,0.0,1.0
2009-02-18,13.72,14.75,13.38,14.55,223267,6.80837620212347,7.31950065461524,6.63965550906793,7.22025318811198,449919.797182272,0.0,1.0
2009-02-19,13.93,14.25,13.8,13.81,98200,6.91258604195189,7.0713819883571,6.84807518872477,6.85303756204993,197889.182383868,0.0,1.0
2009-02-20,13.49,14.01,13.05,13.7,223067,6.69424161564472,6.95228502855319,6.47589718933755,6.79845145547314,449516.76422426,0.0,1.0
2009-02-23,12.82,13.74,12.8,13.51,107267,6.36176260285881,6.81830094877379,6.35183785620848,6.70416636229504,216160.68153534,0.0,1.0
2009-02-24,13.46,13.49,12.83,12.93,290467,6.67935449566923,6.69424161564472,6.36672497618397,6.4163487094356,585338.871074288,0.0,1.0
2009-02-25,12.76,13.59,12.67,13.42,142000,6.33198836290783,6.74386534889635,6.28732700298136,6.65950500236858,286153.400188486,0.0,1.0
2009-02-26,12.42,13.0799,12.4,12.89,88400,6.16326766985229,6.49073468557979,6.15334292320197,6.39649921613495,178140.567441283,0.0,1.0
2009-02-27,12.36,12.97,12.14,12.35,132267,6.13349342990131,6.43619820273625,6.02432121674773,6.12853105657615,266539.801286834,0.0,1.0
2009-03-02,11.02,12.51,11.01,12.18,275600,5.46853540432949,6.20792902977876,5.46357303100433,6.04417071004838,555379.41614047,0.0,1.0
2009-03-03,11.41,11.98,11.0,11.14,272800,5.66206796401084,5.94492324354512,5.45861065767916,5.52808388423144,549736.954728303,0.0,1.0
2009-03-04,11.91,12.17,11.65,11.65,225400,5.91018663026898,6.03920833672322,5.78116492381475,5.78116492381475,454218.14367947,0.0,1.0
2009-03-05,11.07,11.87,11.04,11.72,191200,5.4933472709553,5.89033713696833,5.47846015097981,5.81590153709089,385299.507859426,0.0,1.0
2009-03-06,11.55,11.8,11.0,11.14,245000,5.73154119056312,5.85560052369219,5.45861065767916,5.52808388423144,493715.373564641,0.0,1.0
2009-03-09,11.7,12.05,11.42,11.42,153467,5.80597679044056,5.97965985682127,5.667030337336,5.667030337336,309261.294836101,0.0,1.0
2009-03-10,12.33,12.54,11.65,11.94,279867,6.11860630992583,6.22281614975425,5.78116492381475,5.92507375024447,563978.124299655,0.0,1.0
2009-03-11,11.83,12.9,11.8,12.38,280267,5.87048764366768,6.40146158946011,5.85560052369219,6.14341817655164,564784.190215679,0.0,1.0
2009-03-12,12.5,12.62,11.8,11.8,258400,6.20296665645359,6.26251513635555,5.85560052369219,5.85560052369219,520718.581751442,0.0,1.0
2009-03-13,12.66,12.9537,12.26,12.51,186867,6.2823646296562,6.42810953421623,6.08386969664969,6.20792902977876,376567.798824097,0.0,1.0
2009-03-16,12.78,13.16,12.69,12.7,187467,6.34191310955815,6.53048329591434,6.29725174963169,6.30221412295685,377776.897698133,0.0,1.0
2009-03-17,13.12,13.19,12.26,13.19,219400,6.51063380261369,6.54537041588983,6.08386969664969,6.54537041588983,442127.154939112,0.0,1.0
2009-03-18,13.38,13.5,12.63,13.03,211467,6.63965550906793,6.69920398896988,6.26747750968071,6.46597244268723,426140.852659567,0.0,1.0
2009-03-19,13.34,13.8,12.93,13.51,310000,6.61980601576728,6.84807518872477,6.4163487094356,6.70416636229504,624701.084918525,0.0,1.0
2009-03-20,12.89,13.62,12.8874,13.46,198867,6.39649921613495,6.75875246887184,6.3952089990704,6.67935449566923,400749.776304814,0.0,1.0
2009-03-23,13.71,13.7599,13.21,13.3,299267,6.8034138287983,6.82817607169086,6.55529516254016,6.59995652246662,603072.321226815,0.0,1.0
2009-03-24,13.77,13.9,13.32,13.55,296200,6.83318806874928,6.8976989219764,6.60988126911695,6.7240158555957,596891.810815701,0.0,1.0
2009-03-25,14.29,14.3,13.57,13.85,421400,7.09123148165775,7.09619385498291,6.73394060224602,6.87288705535058,849190.442531183,0.0,1.0
2009-03-26,14.44,14.73,14.07,14.41,308600,7.16566708153519,7.30957590796492,6.98205926850417,7.1507799615597,621879.854212442,0.0,1.0
2009-03-27,13.98,14.42,13.96,14.2,158067,6.9373979085777,7.15574233488487,6.92747316192737,7.04657012173128,318531.052870376,0.0,1.0
2009-03-30,13.4,13.74,12.76,13.62,230600,6.69300102231343,6.86282343631243,6.37333530184473,6.80288611372454,461682.28417989,0.0875,1.0
2009-03-31,14.14,14.63,13.47,13.47,233867,7.06261451160536,7.30735857883921,6.72796446048969,6.72796446048969,468223.116887677,0.0,1.0
2009-04-01,14.01,14.06,13.55,13.99,477800,6.99768241213516,7.02265629654678,6.76792267554828,6.98769285837051,956599.286128149,0.0,1.0
2009-04-02,15.02,15.5,14.06,14.39,276267,7.50215487724983,7.74190416760135,7.02265629654678,7.18748393366345,553111.793597249,0.0,1.0
2009-04-03,14.62,15.13,14.2,15.13,284867,7.30236380195689,7.55709742295539,7.0925831728993,7.55709742295539,570329.779910983,0.0,1.0
2009-04-06,14.68,14.74,14.37,14.47,186000,7.33233246325083,7.36230112454477,7.1774943798988,7.22744214872204,372389.006320293,0.0,1.0
2009-04-07,14.92,15.15,14.42,14.57,220467,7.45220710842659,7.56708697672003,7.20246826431042,7.27738991754527,441395.091701161,0.0,1.0
2009-04-08,14.58,15.49,14.31,15.05,334867,7.2823846944276,7.73690939071903,7.14752571860486,7.5171392078968,670434.351502459,0.0,1.0
2009-04-09,16.05,16.09,14.74,14.74,229800,8.01661689612915,8.03659600365844,7.36230112454477,7.36230112454477,460080.611034426,0.0,1.0
2009-04-13,16.17,16.22,15.44,15.92,178000,8.07655421871703,8.10152810312864,7.71193550630741,7.95168479665894,356372.274865656,0.0,1.0
2009-04-14,15.58,16.17,15.3,15.98,207867,7.78186238265994,8.07655421871703,7.64200862995489,7.98165345795288,416168.739660109,0.0,1.0
2009-04-15,15.25,15.56,15.0,15.45,270400,7.61703474554327,7.77187282889529,7.49216532348518,7.71693028318974,541365.523166705,0.0,1.0
2009-04-16,14.65,15.11,13.91,14.26,494267,7.31734813260386,7.54710786919074,6.94773464331193,7.12255183419325,989567.725736086,0.0,1.0
2009-04-17,14.18,14.7,13.7,14.7,489267,7.08259361913466,7.34232201701548,6.84284432878313,7.34232201701548,979557.268576938,0.0,1.0
2009-04-20,13.46,14.11,13.24,13.93,188600,6.72296968360737,7.04763018095839,6.61308459219625,6.95772419707657,377594.444043049,0.0,1.0
2009-04-21,14.1,14.216,13.4,13.46,190600,7.04263540407607,7.10057481591102,6.69300102231343,6.72296968360737,381598.626906708,0.0,1.0
2009-04-22,16.19,16.76,14.8,14.8,617200,8.08654377248167,8.37124605477411,7.39226978583871,7.39226978583871,1235690.83172519,0.0,1.0
2009-04-23,15.78,16.66,15.58,16.4,361800,7.88175792030641,8.32129828595087,7.78186238265994,8.19143408701046,724356.680035924,0.0,1.0
2009-04-24,16.03,16.4,15.62,15.95,240000,8.0066273423645,8.19143408701046,7.80184149018923,7.96666912730591,480501.943639087,0.0,1.0
2009-04-27,15.82,16.34,15.56,15.83,221867,7.9017370278357,8.16146542571652,7.77187282889529,7.90673180471803,444198.019705723,0.0,1.0
2009-04-28,15.52,15.86,15.18,15.65,376200,7.751893721366,7.921716135365,7.582071307367,7.81682582083621,753186.796654269,0.0,1.0
2009-04-29,16.08,16.3,15.62,15.65,180800,8.03160122677611,8.14148631818723,7.80184149018923,7.81682582083621,361978.130874779,0.0,1.0
2009-04-30,16.07,16.57,15.84,16.24,268400,8.02660644989379,8.27634529400996,7.91172658160035,8.11151765689329,537361.340303046,0.0,1.0
2009-05-01,16.56,16.7,16.0,16.35,183667,8.27135051712764,8.34127739348017,7.99164301171753,8.16646020259885,367718.127009834,0.0,1.0
2009-05-04,17.89,18.163,16.56,16.57,303867,8.93565584247666,9.07201325136409,8.27135051712764,8.27634529400996,608369.517115744,0.0,1.0
2009-05-05,17.64,18.26,17.47,17.98,381067,8.81078642041857,9.12046258712263,8.72587521341907,8.98060883441757,762930.975652984,0.0,1.0
2009-05-06,17.5,18.13,17.36,17.94,375667,8.74085954406604,9.05553048765242,8.67093266771352,8.96062972688828,752119.681921104,0.0,1.0
2009-05-07,19.67,20.62,18.78,19.62,913600,9.82472612753024,10.299229931351,9.38019098500345,9.79975224311862,1829110.73211946,0.0,1.0
2009-05-08,21.5,21.67,19.25,19.98,536000,10.7387702969954,10.8236815039949,9.61494549847265,9.97956421088226,1073121.00746063,0.0,1.0
2009-05-11,20.9,21.58,20.25,21.27,314067,10.439083684056,10.778728512054,10.114423186705,10.623890428702,628790.849720406,0.0,1.0
2009-05-12,20.76,21.33,20.5864,20.9,356867,10.3691568077035,10.6538590899959,10.2824474810264,10.439083684056,714480.363002708,0.0,1.0
2009-05-13,19.79,20.85,19.32,20.58,380267,9.88466345011811,10.4141097996444,9.64990893664891,10.2792508238217,761329.30250752,0.0,1.0
2009-05-14,20.88,21.61,19.702,19.81,276667,10.4290941302914,10.793712842701,9.84070941355367,9.89465300388276,553912.630169979,0.0,1.0
2009-05-15,21.31,22.64,20.66,20.86,376400,10.6438695362313,11.3081748615803,10.3192090388803,10.4191045765267,753587.214940634,0.0,1.0
2009-05-18,22.87,22.97,21.83,21.99,335467,11.4230547298737,11.473002498697,10.9035979341121,10.9835143642293,671635.606361559,0.0,1.0
2009-05-19,22.62,23.18,22.2,22.81,364000,11.2981853078157,11.5778928132258,11.0884046787581,11.3930860685798,728761.281185946,0.0,1.0
2009-05-20,22.75,24.2099,22.62,22.81,370867,11.3631174072859,12.0923048843363,11.2981853078157,11.3930860685798,742509.643048319,0.0,1.0
2009-05-21,22.2,22.69,21.89,22.57,325400,11.0884046787581,11.3331487459919,10.933566595406,11.273211423404,651480.551917327,0.0,1.0
2009-05-22,23.34,24.14,22.2175,22.37,274667,11.6578092433429,12.0573913939288,11.0971455383021,11.1733158857576,549908.447306323,0.0,1.0
2009-05-26,24.95,25.43,23.49,23.66,454000,12.461968321397,12.7017176117485,11.7327308965778,11.8176421035773,908949.510050608,0.0,1.0
2009-05-27,24.59,26.21,24.25,25.1,434800,12.2821563536334,13.0913102085698,12.1123339396344,12.5368899746319,870509.354559478,0.0,1.0
2009-05-28,24.43,24.9,23.01,24.9,390867,12.2022399235162,12.4369944369854,11.4929816062263,12.4369944369854,782551.471684913,0.0,1.0
2009-05-29,25.1,25.39,24.44,24.57,243667,12.5368899746319,12.6817385042193,12.2072347003985,12.2721667998687,487843.612919605,0.0,1.0
2009-06-01,26.0,26.34,24.61,25.54,332600,12.986419894041,13.15624230804,12.292145907398,12.7566601574541,665895.610226501,0.0,1.0
2009-06-02,26.84,26.95,25.51,25.95,271067,13.4059811521562,13.4609236978617,12.7416758268071,12.9614460096294,542700.918151733,0.0,1.0
2009-06-03,26.51,26.95,25.74,26.95,337600,13.2411535150395,13.4609236978617,12.8565556951006,13.4609236978617,675906.067385648,0.0,1.0
2009-06-04,28.22,28.61,27.05,27.47,419867,14.0952603619168,14.2900566603274,13.5108714666849,13.7206520957425,840612.123207969,0.0,1.0
2009-06-05,30.05,30.82,28.55,28.8,725067,15.009304531382,15.3939023513209,14.2600879990335,14.3849574210915,1451650.42820234,0.0,1.0
2009-06-08,29.12,30.05,28.6,30.05,374267,14.5447902813259,15.009304531382,14.2850618834451,15.009304531382,749316.753916543,0.0,1.0
2009-06-09,31.3,31.88,29.27,29.5,613200,15.6336516416724,15.9233487008472,14.6197119345607,14.7345918028542,1227682.46599787,0.0,1.0
2009-06-10,30.48,31.68,29.59,31.5,369800,15.2240799373219,15.8234531632007,14.7795447947951,15.7335471793189,740373.41149056,0.0,1.0
2009-06-11,30.7,31.355,30.16,30.46,256067,15.333965028733,15.6611229145252,15.0642470770875,15.2140903835572,512669.546674292,0.0,1.0
2009-06-12,29.79,30.64,28.15,28.53,411067,14.8794403324416,15.3039963674391,14.0602969237405,14.2500984452688,822993.718607868,0.0,1.0
2009-06-15,28.83,29.03,27.7306,28.82,367267,14.3999417517385,14.499837289385,13.8508159812959,14.3949469748562,735302.113893737,0.0,1.0
2009-06-16,29.04,30.13,28.47,29.2,373867,14.5048320662673,15.0492627464406,14.2201297839749,14.5847484963845,748515.917343811,0.0,1.0
2009-06-17,28.88,29.66,28.07,29.2,232267,14.4249156361501,14.8145082329714,14.0203387086819,14.5847484963845,465019.770596751,0.0,1.0
2009-06-18,28.18,29.13,27.92,28.76,372667,14.0752812543875,14.5497850582082,13.9454170554471,14.3649783135623,746113.407625615,0.0,1.0
2009-06-19,28.61,29.48,28.235,28.7,287867,14.2900566603274,14.7246022490895,14.1027525272403,14.3350096522683,576336.054206471,0.0,1.0
2009-06-22,28.45,28.94,27.7,28.52,479867,14.2101402302102,14.4548842974441,13.835531964036,14.2451036683865,960737.609117743,0.0,1.0
2009-06-23,28.23,28.96,27.64,28.55,344400,14.1002551387991,14.4648738512087,13.805563302742,14.2600879990335,689520.289122091,0.0,1.0
2009-06-24,28.84,30.08,28.0125,28.21,336867,14.4049365286208,15.0242888620289,13.9916187416086,14.0902655850345,674438.53436612,0.0,1.0
2009-06-25,29.95,30.085,28.62,28.79,276800,14.9593567625587,15.0267862504701,14.2950514372097,14.3799626442092,554178.908330415,0.0,1.0
2009-06-26,30.23,30.42,29.138,29.95,431000,15.0992105152638,15.1941112760279,14.5537808797141,14.9593567625587,862901.407118527,0.0,1.0
2009-06-29,29.91,30.7925,29.68,30.33,304000,14.9830819527498,15.4251605158826,14.8678660099503,15.1934762830793,606860.459595314,0.0875,1.0
2009-06-30,29.94,31.02,29.65,30.11,522467,14.9981101192019,15.5391241114777,14.8528378434982,15.0832697290972,1042975.53862956,0.0,1.0
2009-07-01,31.34,31.66,29.53,30.23,389667,15.6994245536335,15.8597249957893,14.7927251776898,15.1433823949056,777873.337858972,0.0,1.0
2009-07-02,30.89,31.59,30.011,30.93,266000,15.4740020568519,15.8246592740677,15.0336767798052,15.4940396121214,531002.902145901,0.0,1.0
2009-07-06,29.67,30.82,29.0,30.78,441267,14.8628566211329,15.4389363351303,14.5272275703692,15.4188987798609,880879.915869232,0.0,1.0
2009-07-07,29.96,30.89,29.36,29.59,508467,15.0081288968366,15.4740020568519,14.7075655677945,14.822781510594,1015028.01746399,0.0,1.0
2009-07-08,29.53,30.16,28.615,29.85,466067,14.7927251776898,15.108316673184,14.3343661009005,14.9530256198456,930386.95336253,0.0,1.0
2009-07-09,28.89,29.9,28.47,29.61,481800,14.4721242933782,14.9780725639324,14.2617299630487,14.8328002882287,961793.978398099,0.0,1.0
2009-07-10,27.86,29.46,27.05,28.82,749267,13.9561572451892,14.7576594559682,13.5503967509823,14.4370585716566,1495725.38151185,0.0,1.0
2009-07-13,27.37,28.45,26.48,27.88,615667,13.7106971931381,14.2517111854139,13.2648615883923,13.9661760228239,1229026.17953181,0.0,1.0
2009-07-14,27.97,28.22,27.21,27.55,390467,14.0112605221803,14.1364952426145,13.6305469720602,13.8008661918508,779470.339068431,0.0,1.0
2009-07-15,29.2,29.23,28.18,28.23,344067,14.6274153467166,14.6424435131687,14.116457687345,14.1415046314318,686844.268919675,0.0,1.0
2009-07-16,29.3,29.82,28.78,28.92,232000,14.6775092348903,14.9379974533935,14.4170210163871,14.4871524598303,463130.350743793,0.0,1.0
2009-07-17,28.47,29.54,28.13,29.38,264667,14.2617299630487,14.7977345665071,14.0914107432581,14.7175843454292,528341.898880635,0.0,1.0
2009-07-20,28.44,28.66,28.07,28.47,250600,14.2467017965966,14.3569083505787,14.0613544103539,14.2617299630487,500260.628863769,0.0,1.0
2009-07-21,29.29,29.54,28.49,28.49,475467,14.6724998460729,14.7977345665071,14.2717487406834,14.2717487406834,949151.717573704,0.0,1.0
2009-07-22,29.8,30.14,29.04,29.08,292667,14.9279786757587,15.0982978955493,14.5472651256387,14.5673026809082,584236.941211784,0.0,1.0
2009-07-23,31.01,31.29,29.75,29.75,422600,15.5341147226603,15.6743776095467,14.9029317316719,14.9029317316719,843615.888897963,0.0,1.0
2009-07-24,30.99,31.13,30.68,30.95,208800,15.5240959450256,15.5942273884688,15.3688048916872,15.5040583897561,416817.315669414,0.0,1.0
2009-07-27,31.73,31.89,31.0,31.0,449000,15.8947907175109,15.9749409385888,15.529105333843,15.529105333843,896316.928810185,0.0,1.0
2009-07-28,32.81,33.36,30.85,31.63,583467,16.4358047097867,16.711321094742,15.4539645015824,15.8446968293372,1164746.88085099,0.0,1.0
2009-07-29,31.38,32.81,31.13,32.67,299800,15.719462108903,16.4358047097867,15.5942273884688,16.3656732663435,598476.203245642,0.0,1.0
2009-07-30,32.32,33.13,31.55,31.63,375800,16.1903446577356,16.5961051519425,15.8046217187982,15.8446968293372,750191.318144473,0.0,1.0
2009-07-31,32.22,32.38,30.37,30.47,576867,16.1402507695619,16.2204009906398,15.2135138383487,15.2636077265224,1151571.62087293,0.0,1.0
2009-08-03,31.93,32.91,31.49,32.45,308067,15.9949784938583,16.4858985979604,15.774565385894,16.2554667123614,614979.214493913,0.0,1.0
2009-08-04,31.35,31.88,31.11,31.64,233200,15.7044339424509,15.9699315497714,15.584208610834,15.8497062181546,465525.852557984,0.0,1.0
2009-08-05,30.5,31.8,30.33,31.8,424200,15.2786358929745,15.9298564392325,15.1934762830793,15.9298564392325,846809.891316885,0.0,1.0
2009-08-06,27.96,30.26,27.84,28.93,1046867,14.0062511333629,15.1584105613577,13.9461384675545,14.4921618486476,2089809.83143147,0.0,1.0
2009-08-07,28.25,29.14,28.12,28.12,354200,14.1515234090666,14.5973590138124,14.0864013544408,14.0864013544408,707072.285489014,0.0,1.0
2009-08-10,28.42,28.56,27.83,28.2,279800,14.2366830189618,14.306814462405,13.9411290787371,14.1264764649797,558551.173009111,0.0,1.0
2009-08-11,27.76,28.77,27.44,28.37,428400,13.9060633570155,14.4120116275697,13.7457629148597,14.211636074875,855194.147666556,0.0,1.0
2009-08-12,28.19,28.66,27.78,27.87,269467,14.1214670761624,14.3569083505787,13.9160821346502,13.9611666340066,537923.906137402,0.0,1.0
2009-08-13,28.39,28.41,27.59,28.41,169667,14.2216548525097,14.2316736301445,13.8209037471202,14.2316736301445,338698.005257101,0.0,1.0
2009-08-14,27.4,28.99,27.03,28.28,223000,13.7257253595902,14.5222181815519,13.5403779733476,14.1665515755187,445164.087137354,0.0,1.0
2009-08-17,26.75,27.24,26.5204,27.0,275467,13.4001150864613,13.6455751385123,13.2850995192145,13.5253498068955,549901.415208363,0.0,1.0
2009-08-18,27.16,27.35,26.74,26.74,216467,13.6055000279734,13.7006784155034,13.3951056976439,13.3951056976439,432122.576010588,0.0,1.0
2009-08-19,27.25,27.51,26.69,27.01,173200,13.6505845273297,13.7808286365813,13.3700587535571,13.5303591957129,345750.761848384,0.0,1.0
2009-08-20,27.71,27.88,27.05,27.05,206667,13.8810164129287,13.9661760228239,13.5503967509823,13.5503967509823,412559.311194686,0.0,1.0
2009-08-21,28.2,28.62,27.72,28.1,329000,14.1264764649797,14.3368707953092,13.886025801746,14.076382576806,656766.747390984,0.0,1.0
2009-08-24,28.54,29.0,28.225,28.33,333400,14.2967956847703,14.5272275703692,14.1389999370232,14.1915985196055,665550.254043018,0.0,1.0
2009-08-25,30.56,30.92,28.45,28.55,669867,15.3086922258787,15.489030223304,14.2517111854139,14.3018050735876,1337223.01147282,0.0,1.0
2009-08-26,29.84,30.78,29.66,30.38,349067,14.9480162310282,15.4188987798609,14.8578472323156,15.2185232271661,696825.526478808,0.0,1.0
2009-08-27,30.49,30.6,28.73,29.65,284200,15.2736265041572,15.3287297811482,14.3919740723003,14.8528378434982,567334.679661145,0.0,1.0
2009-08-28,32.92,33.09,31.31,31.31,757000,16.4909079867778,16.576067596673,15.6843963871814,15.6843963871814,1511162.3944528,0.0,1.0
2009-08-31,32.9,33.2344,32.72,32.83,387067,16.480889209143,16.6484031711958,16.3907202104304,16.4458234874214,772683.083928224,0.0,1.0
2009-09-01,32.16,33.45,32.06,32.58,326000,16.1101944366577,16.7564055940983,16.0601005484841,16.3205887669872,650777.992855504,0.0,1.0
2009-09-02,31.86,32.6,31.69,32.18,336067,15.9599127721367,16.330607544622,15.8747531622414,16.1202132142925,670874.25682506,0.0,1.0
2009-09-03,32.11,32.18,31.41,31.85,168067,16.0851474925709,16.1202132142925,15.7344902753551,15.9549033833193,335504.002838177,0.0,1.0
2009-09-04,32.34,32.4,31.6,32.11,163600,16.2003634353704,16.2304197682746,15.8296686628851,16.0851474925709,326586.747334847,0.0,1.0
2009-09-08,33.05,33.47,32.11,32.43,159400,16.5560300414035,16.766424371733,16.0851474925709,16.2454479347267,318202.490985176,0.0,1.0
2009-09-09,33.93,34.49,32.625,32.94,269067,16.996856257332,17.2773820311046,16.3431310166654,16.5009267644125,537125.405532673,0.0,1.0
2009-09-10,34.36,34.41,32.891,33.73,267200,17.2122599764789,17.2373069205657,16.4763807592074,16.8966684809846,533398.403960091,0.0,1.0
2009-09-11,34.22,34.689,33.81,34.3,105400,17.1421285330357,17.3770688685703,16.9367435915236,17.1822036435746,210404.909346533,0.0,1.0
2009-09-14,34.32,34.7399,33.23,33.9,126800,17.1922224212094,17.4025666576507,16.6461990401162,16.9818280908799,253124.691699624,0.0,1.0
2009-09-15,34.2,34.49,33.79,34.15,141400,17.132109755401,17.2773820311046,16.9267248138888,17.1070628113141,282269.963772294,0.0,1.0
2009-09-16,35.55,35.88,33.73,34.2,311200,17.8083772457457,17.9736870767189,16.8966684809846,17.132109755401,621233.470480468,0.0,1.0
2009-09-17,36.03,36.35,35.23,35.5,286267,18.0488279089794,18.2091283511352,17.6480768035899,17.7833303016589,571460.931536093,0.0,1.0
2009-09-18,35.34,36.19,35.0,35.98,189067,17.703180080581,18.1289781300573,17.5328608607904,18.0237809648926,377425.284586537,0.0,1.0
2009-09-21,34.84,35.2694,34.7513,34.95,129067,17.4527106397125,17.6678137955304,17.4082773609025,17.5078139167036,257650.193876937,0.0,1.0
2009-09-22,35.2,35.38,34.7,35.17,126600,17.6330486371378,17.7232176358505,17.3825791962694,17.6180204706857,252725.44139726,0.0,1.0
2009-09-23,35.12,35.55,34.51,35.35,145800,17.5929735265989,17.8083772457457,17.2874008087394,17.7081894693984,291053.470424331,0.0,1.0
2009-09-24,34.98,35.27,34.86,35.14,186667,17.5228420831557,17.6681143588594,17.4627294173473,17.6029923042336,372634.280958154,0.0,1.0
2009-09-25,35.99,36.4,34.741,34.79,228267,18.02879035371,18.2341752952221,17.4031176904206,17.4276636956257,455678.343850143,0.0,1.0
2009-09-28,36.36,36.82,35.8,35.93,129800,18.2141377399526,18.4445696255516,17.9336119661799,17.9987340208057,259113.446235105,0.0,1.0
2009-09-29,35.72,36.34,35.52,36.1,153267,17.937369007793,18.2487119189025,17.8369358106609,18.128192082344,305211.831100842,0.0875,1.0
2009-09-30,35.2,36.08,35.11,35.64,211267,17.6762426952495,18.1181487626307,17.6310477565401,17.8971957289401,420711.489891378,0.0,1.0
2009-10-01,34.5,35.14,34.39,35.14,239600,17.3247265052872,17.6461127361099,17.2694882468645,17.6461127361099,477133.073210553,0.0,1.0
2009-10-02,33.76,34.93,33.73,34.53,188600,16.9531236758984,17.5406578791212,16.9380586963286,17.339791484857,375573.02841198,0.0,1.0
2009-10-05,34.39,34.75,33.76,34.0,126467,17.2694882468645,17.4502680017023,16.9531236758984,17.0736435124569,251843.023245906,0.0,1.0
2009-10-06,34.89,35.09,34.55,34.68,250467,17.5205712396948,17.6210044368269,17.3498348045702,17.415116382706,498773.328246358,0.0,1.0
2009-10-07,35.4,35.53,34.62,34.94,119467,17.7766758923816,17.8419574705175,17.3849864235664,17.5456795389778,237903.409253945,0.0,1.0
2009-10-08,35.65,36.5,35.15,35.52,257667,17.9022173887967,18.3290584766082,17.6511343959665,17.8369358106609,513111.216923806,0.0,1.0
2009-10-09,35.86,36.39,35.39,35.74,93667,18.0076722457854,18.2738202181855,17.771654232525,17.9474123275062,186525.974826432,0.0,1.0
2009-10-12,35.97,36.71,35.75,36.19,59000,18.0629105042081,18.4345133335969,17.9524339873628,18.1733870210534,117491.032217958,0.0,1.0
2009-10-13,36.16,36.23,35.58,35.82,127200,18.1583220414836,18.1934736604798,17.8670657698005,17.987585606359,253302.699968207,0.0,1.0
2009-10-14,36.49,36.69,36.0,36.59,101667,18.3240368167516,18.4244700138836,18.0779754837779,18.3742534153176,202456.962245815,0.0,1.0
2009-10-15,36.69,36.76,36.235,36.37,104867,18.4244700138836,18.4596216328799,18.1959844904081,18.2637768984723,208829.35721357,0.0,1.0
2009-10-16,35.77,36.55,35.59,36.55,103267,17.962477307076,18.3541667758912,17.8720874296571,18.3541667758912,205643.159729692,0.0,1.0
2009-10-19,36.45,36.88,35.47,36.16,87200,18.3039501773251,18.5198815511591,17.8118275113778,18.1583220414836,173647.762871287,0.0,1.0
2009-10-20,36.37,36.77,36.13,36.6,176467,18.2637768984723,18.4646432927365,18.1432570619138,18.3792750751742,351411.694617056,0.0,1.0
2009-10-21,36.76,37.56,36.21,36.35,173000,18.4596216328799,18.8613544214083,18.1834303407666,18.2537335787591,344507.602944181,0.0,1.0
2009-10-22,34.86,36.24,34.32,36.1,256000,17.5055062601249,18.1984953203364,17.2343366278683,18.128192082344,509791.597420292,0.0,1.0
2009-10-23,33.68,35.12,33.59,34.78,168867,16.9129503970456,17.6360694163967,16.8677554583361,17.4653329812721,336277.256568641,0.0,1.0
2009-10-26,33.97,34.54,33.53,33.83,173200,17.0585785328871,17.3448131447136,16.8376254991965,16.9882752948946,344905.877629666,0.0,1.0
2009-10-27,34.13,34.8,33.06,33.9,274867,17.1389250905928,17.4753763009853,16.601607485936,17.0234269138909,547362.839875481,0.0,1.0
2009-10-28,33.63,34.43,33.54,34.1,251667,16.8878420977625,17.2895748862909,16.8426471590531,17.123860111023,501162.976359268,0.0,1.0
2009-10-29,33.36,34.0,33.3,33.75,210400,16.7522572816342,17.0736435124569,16.7221273224946,16.9481020160418,418984.969129802,0.0,1.0
2009-10-30,31.03,33.15,30.87,33.15,377200,15.5822105350452,16.6468024246455,15.5018639773396,16.6468024246455,751146.056823962,0.0,1.0
2009-11-02,30.9,31.885,30.7,31.11,177000,15.5169289569094,16.011562452785,15.4164957597773,15.6223838138981,352473.096653872,0.0,1.0
2009-11-03,31.93,32.46,30.577,30.78,243400,16.0341599221397,16.3003078945397,15.354729343541,15.4566690386301,484700.292234761,0.0,1.0
2009-11-04,29.99,32.3187,29.74,31.98,424667,15.0599579099583,16.2293518407659,14.9344164135432,16.0592682214227,845670.579303449,0.0,1.0
2009-11-05,25.37,28.45,25.37,27.99,1108867,12.7399510562068,14.2866222920412,12.7399510562068,14.0556259386373,2208168.27834628,0.0,1.0
2009-11-06,26.06,26.22,25.31,25.54,310267,13.0864455863126,13.1667921440182,12.7098210970672,12.8253192737691,617857.459206254,0.0,1.0
2009-11-09,25.48,26.41,25.28,26.06,369400,12.7951893146295,13.2622036812937,12.6947561174974,13.0864455863126,735613.344090059,0.0,1.0
2009-11-10,24.68,25.49,24.57,25.2,258667,12.3934565261011,12.8002109744861,12.3382182676784,12.6545828386445,515102.590351227,0.0,1.0
2009-11-11,24.31,25.0,24.04,24.9,231600,12.2076551114067,12.5541496415124,12.0720702952784,12.5039330429464,461202.085791169,0.0,1.0
2009-11-12,24.03,25.21,24.01,24.34,247600,12.0670486354218,12.6596044985011,12.0570053157085,12.2227200909765,493064.060629936,0.0,1.0
2009-11-13,25.095,25.15,24.0,24.2,261667,12.6018554101502,12.6294745393615,12.0519836558519,12.152416852984,521076.710633497,0.0,1.0
2009-11-16,26.77,26.79,25.23,25.23,323067,13.4429834361315,13.4530267558447,12.6696478182143,12.6696478182143,643347.039077271,0.0,1.0
2009-11-17,26.29,26.85,26.18,26.58,130400,13.2019437630145,13.4831567149844,13.1467055045918,13.347571898856,259675.09493596,0.0,1.0
2009-11-18,27.35,27.45,26.3,26.35,278400,13.7342397078146,13.7844563063807,13.2069654228711,13.2320737221541,554398.362194567,0.0,1.0
2009-11-19,26.59,27.429,26.47,27.29,300200,13.3525935587126,13.7739108206818,13.2923336404334,13.704109748675,597810.302912389,0.0,1.0
2009-11-20,28.07,28.21,27.21,27.27,398200,14.0957992174902,14.1661024554826,13.6639364698221,13.6940664289618,792964.898799841,0.0,1.0
2009-11-23,28.84,29.3885,28.48,28.48,262000,14.4824670264487,14.7579050695835,14.301687271611,14.301687271611,521739.837984831,0.0,1.0
2009-11-24,27.64,28.94,27.456,28.94,204200,13.8798678436561,14.5326836250148,13.7874693022946,14.5326836250148,406638.453879781,0.0,1.0
2009-11-25,27.7,28.14,27.12,27.67,213600,13.9099978027958,14.1309508364864,13.6187415311127,13.894932823226,425357.364097555,0.0,1.0
2009-11-27,27.24,27.59,26.6,27.03,84467,13.6790014493919,13.8547595443731,13.3576152185692,13.5735465924032,168205.33929414,0.0,1.0
2009-11-30,26.13,27.07,26.0,27.07,223267,13.1215972053088,13.5936332318297,13.0563156271729,13.5936332318297,444607.971020454,0.0,1.0
2009-12-01,28.04,28.42,26.17,26.17,395600,14.0807342379203,14.2715573124713,13.1416838447352,13.1416838447352,787787.327888546,0.0,1.0
2009-12-02,27.57,28.67,27.48,27.98,175467,13.8447162246599,14.3970988088865,13.7995212859505,14.0506042787807,349420.321189634,0.0,1.0
2009-12-03,27.17,28.14,27.07,27.71,204000,13.6438498303957,14.1309508364864,13.5936332318297,13.9150194626524,406240.179194295,0.0,1.0
2009-12-04,28.04,29.12,27.57,27.61,252200,14.0807342379203,14.6230735024337,13.8447162246599,13.8648028640863,502224.378396085,0.0,1.0
2009-12-07,27.49,28.04,27.25,27.95,161867,13.8045429458071,14.0807342379203,13.6840231092486,14.0355392992109,322337.64257668,0.0,1.0
2009-12-08,27.14,27.6,27.0,27.41,154000,13.6287848508259,13.8597812042297,13.5584816128334,13.7643696669542,306671.507823144,0.0,1.0
2009-12-09,26.81,27.3,26.72,27.08,145600,13.4630700755579,13.7091314085316,13.4178751368485,13.5986548916863,289943.971032791,0.0,1.0
2009-12-10,26.1,26.9,26.09,26.9,222000,13.106532225739,13.5082650142674,13.1015105658824,13.5082650142674,442084.900887908,0.0,1.0
2009-12-11,26.07,26.36,25.96,26.21,178600,13.0914672461692,13.2370953820107,13.0362289877465,13.1617704841616,355659.294137749,0.0,1.0
2009-12-14,26.37,26.42,26.0,26.19,145067,13.2421170418673,13.2672253411503,13.0563156271729,13.1517271644484,288882.568995975,0.0,1.0
2009-12-15,26.0,26.24,25.92,26.24,178800,13.0563156271729,13.1768354637315,13.0161423483201,13.1768354637315,356057.568823235,0.0,1.0
2009-12-16,26.02,26.11,25.94,26.11,230267,13.0663589468861,13.1115538855956,13.0261856680333,13.1115538855956,458547.585012416,0.0,1.0
2009-12-17,26.19,26.25,25.7901,25.95,105800,13.1517271644484,13.1818571235881,12.9509109867828,13.0312073278899,210687.308621355,0.0,1.0
2009-12-18,25.79,26.47,25.65,26.47,512067,12.9508607701842,13.2923336404334,12.8805575321918,13.2923336404334,1019716.61686022,0.0,1.0
2009-12-21,26.74,26.9,25.84,25.84,120400,13.4279184565617,13.5082650142674,12.9759690694673,12.9759690694673,239761.360661731,0.0,1.0
2009-12-22,26.64,27.17,26.58,26.81,108400,13.3777018579957,13.6438498303957,13.347571898856,13.4630700755579,215864.879532654,0.0,1.0
2009-12-23,26.53,26.79,26.03,26.75,81667,13.322463599573,13.4530267558447,13.0713806067427,13.4329401164183,162629.493697355,0.0,1.0
2009-12-24,26.91,26.99,26.5,26.69,18867,13.513286674124,13.5534599529768,13.3073986200032,13.4028101572787,37571.2424551899,0.0,1.0
2009-12-28,26.58,27.2025,26.36,27.07,45400,13.347571898856,13.6601702249297,13.2370953820107,13.5936332318297,90408.3536050049,0.0,1.0
2009-12-29,26.44,26.66,26.4201,26.55,70000,13.2772686608636,13.3877451777089,13.2672755577489,13.3325069192862,139396.13991961,0.0,1.0
2009-12-30,26.51,26.53,26.05,26.26,77400,13.3563598036051,13.3664362727138,13.1246010141046,13.2304039397461,153625.241470821,0.0875,1.0
2009-12-31,25.82,26.48,25.81,26.37,65067,13.0087216193543,13.341245099942,13.0036833848,13.2858245198441,129146.428769793,0.0,1.0
2010-01-04,26.38,26.6,26.0,26.01,210867,13.2908627543984,13.4017039145943,13.0994098413328,13.1044480758871,418533.511540409,0.0,1.0
2010-01-05,26.28,26.72,26.15,26.4,218867,13.2404804088548,13.4621627292466,13.1749833596482,13.3009392235071,434412.08947021,0.0,1.0
2010-01-06,26.18,26.5,26.02,26.18,171267,13.1900980633112,13.3513215690507,13.1094863104415,13.1900980633112,339934.550787897,0.0,1.0
2010-01-07,25.99,26.59,25.79,26.24,146667,13.0943716067784,13.3966656800399,12.9936069156912,13.2203274706374,291107.923653759,0.0,1.0
2010-01-08,25.46,26.15,25.35,25.99,125200,12.8273451753974,13.1749833596482,12.7719245952995,13.0943716067784,248499.74460138,0.0,1.0
2010-01-11,25.64,26.1,25.48,25.65,113067,12.9180333973759,13.1497921868764,12.8374216445061,12.9230716319302,224417.896348596,0.0,1.0
2010-01-12,24.98,25.63,24.59,25.56,146200,12.5855099167882,12.9129951628215,12.3890187691682,12.877727520941,290181.011667106,0.0,1.0
2010-01-13,26.1,26.13,25.06,25.12,131667,13.1497921868764,13.1649068905394,12.6258157932231,12.6560452005492,261335.590035382,0.0,1.0
2010-01-14,26.51,26.59,26.0,26.04,197600,13.3563598036051,13.3966656800399,13.0994098413328,13.1195627795502,392200.874866075,0.0,1.0
2010-01-15,26.56,26.68,26.235,26.62,168000,13.3815509763769,13.4420097910292,13.2178083533602,13.411780383703,333450.136525813,0.0,1.0
2010-01-19,26.91,27.0,26.17,26.47,134400,13.5578891857794,13.6032332967687,13.1850598287569,13.3362068653876,266760.109220651,0.0,1.0
2010-01-20,26.44,26.64,26.15,26.64,73400,13.3210921617246,13.4218568528117,13.1749833596482,13.4218568528117,145685.952505921,0.0,1.0
2010-01-21,27.49,27.74,26.75,26.93,331400,13.8501067899322,13.9760626537912,13.4772774329097,13.5679656548881,657770.090741993,0.0,1.0
2010-01-22,27.5,28.5,27.21,27.5,263800,13.8551450244866,14.3589684799225,13.7090362224102,13.8551450244866,523596.107235176,0.0,1.0
2010-01-25,27.17,27.75,26.74,27.56,214400,13.6888832841928,13.9811008883456,13.4722391983553,13.8853744318127,425545.888518656,0.0,1.0
2010-01-26,27.05,27.32,26.57,27.0,113267,13.6284244695405,13.7644568025081,13.3865892109312,13.6032332967687,224814.86079684,0.0,1.0
2010-01-27,27.21,27.26,26.75,26.88,91000,13.7090362224102,13.734227395182,13.4772774329097,13.5427744821164,180618.823951482,0.0,1.0
2010-01-28,27.65,27.86,27.03,27.17,175400,13.930718542802,14.0365214684435,13.6183480004317,13.6888832841928,348137.821110878,0.0,1.0
2010-01-29,26.98,27.67,26.82,27.67,211867,13.5931568276599,13.9407950119107,13.5125450747902,13.9407950119107,420518.333781635,0.0,1.0
2010-02-01,27.92,28.07,26.57,27.01,154800,14.0667508757697,14.142324394085,13.3865892109312,13.608271531323,307250.482941642,0.0,1.0
2010-02-02,28.49,28.86,27.61,28.04,136467,14.3539302453681,14.5403449238794,13.9105656045845,14.127209690422,270862.736793263,0.0,1.0
2010-02-03,28.49,28.71,28.2,28.5,110667,14.3539302453681,14.464771405564,14.2078214432917,14.3589684799225,219654.322969656,0.0,1.0
2010-02-04,27.54,28.31,27.31,28.31,140200,13.875297962704,14.2632420233897,13.7594185679538,14.2632420233897,278272.078219757,0.0,1.0
2010-02-05,27.52,27.67,26.5416,27.67,104400,13.8652214935953,13.9407950119107,13.3722806247969,13.9407950119107,207215.441983899,0.0,1.0
2010-02-08,28.92,29.51,26.95,27.42,564800,14.5705743312055,14.8678301699127,13.5780421239969,13.8148391480517,1121027.60184393,0.0,1.0
2010-02-09,28.76,29.33,28.03,28.79,702000,14.4899625783358,14.7771419479342,14.1221714558676,14.5050772819989,1393345.21334001,0.0,1.0
2010-02-10,29.86,29.95,28.6623,28.75,452867,15.0441683793153,15.0895124903045,14.4407390267397,14.4849243437814,898860.493916876,0.0,1.0
2010-02-11,30.96,31.0,29.35,29.71,286667,15.5983741802947,15.6185271185122,14.787218417043,14.9685948609999,568983.037425271,0.0,1.0
2010-02-12,31.61,31.88,30.32,30.56,312267,15.925859426328,16.0618917592957,15.2759271688158,15.3968447981204,619794.486800634,0.0,1.0
2010-02-16,31.94,32.62,30.84,31.83,167467,16.0921211666219,16.4347211163183,15.5379153656424,16.0367005865239,332392.22627124,0.0,1.0
2010-02-17,32.71,33.16,31.494,32.17,214600,16.4800652273075,16.7067857822537,15.8674159054975,16.2080005613721,425942.852966902,0.0,1.0
2010-02-18,31.35,31.82,30.7506,31.51,286467,15.7948653279147,16.0316623519696,15.4928735487265,15.8754770807845,568586.072977026,0.0,1.0
2010-02-19,31.73,32.0,30.64,31.38,129600,15.9863182409804,16.122350573948,15.4371506745552,15.8099800315778,257232.96246277,0.0,1.0
2010-02-22,31.94,32.38,31.75,31.91,112400,16.0921211666219,16.3138034870137,15.9963947100891,16.0770064629588,223094.019913699,0.0,1.0
2010-02-23,31.83,32.24,31.55,31.99,121867,16.0367005865239,16.2432682032527,15.8956300190019,16.1173123393937,241884.332071377,0.0,1.0
2010-02-24,32.12,32.43,31.625,31.76,116867,16.1828093886003,16.3389946597855,15.9334167781596,16.0014329446434,231960.220865252,0.0,1.0
2010-02-25,32.35,32.51,31.8,31.86,192000,16.2986887833506,16.3793005362203,16.0215858828609,16.051815290187,381085.870315215,0.0,1.0
2010-02-26,32.3,32.62,32.0,32.27,120200,16.2734976105788,16.4347211163183,16.122350573948,16.2583829069157,238575.633395255,0.0,1.0
2010-03-01,32.75,32.92,32.1675,32.36,125200,16.5002181655249,16.585868152949,16.2067410027335,16.303727017905,248499.744601381,0.0,1.0
2010-03-02,33.18,33.28,32.79,33.0,108800,16.7168622513624,16.767244596906,16.5203711037424,16.6261740293839,215948.659845288,0.0,1.0
2010-03-03,32.36,33.33,32.2,33.33,175667,16.303727017905,16.7924357696778,16.2231152650352,16.7924357696778,348667.768649285,0.0,1.0
2010-03-04,32.6,32.74,31.92,32.33,108267,16.4246446472096,16.4951799309706,16.0820446975132,16.2886123142419,214890.749590715,0.0,1.0
2010-03-05,33.5,33.72,32.51,32.6,199200,16.8780857571019,16.9889269172977,16.3793005362203,16.4246446472096,395376.590452035,0.0,1.0
2010-03-08,33.98,34.11,33.66,33.66,161400,17.1199210157111,17.1854180649177,16.9586975099716,16.9586975099716,320350.309733727,0.0,1.0
2010-03-09,33.75,34.187,33.58,33.98,121600,17.0040416209608,17.2242124709863,16.9183916335367,17.1199210157111,241354.38453297,0.0,1.0
2010-03-10,33.49,33.75,33.04,33.58,142667,16.8730475225475,17.0040416209608,16.6463269676014,16.9183916335367,283168.634688858,0.0,1.0
2010-03-11,33.59,33.66,33.25,33.26,69000,16.9234298680911,16.9586975099716,16.7521298932429,16.7571681277972,136952.73464453,0.0,1.0
2010-03-12,34.27,34.37,33.67,33.82,228400,17.2660298177875,17.3164121633311,16.963735744526,17.0393092628413,453333.399895808,0.0,1.0
2010-03-15,34.07,34.25,33.896,34.12,186200,17.1652651267003,17.2559533486788,17.0775998454545,17.1904562994721,369573.90131611,0.0,1.0
2010-03-16,34.87,34.91,33.89,34.07,256200,17.568323891049,17.5884768292664,17.0745769047218,17.1652651267003,508511.458201865,0.0,1.0
2010-03-17,35.19,35.36,34.82,34.82,158600,17.7295473967885,17.8151973842126,17.5431327182772,17.5431327182772,314792.807458297,0.0,1.0
2010-03-18,33.59,35.05,33.4,35.05,300867,16.9234298680911,17.6590121130275,16.8277034115583,17.6590121130275,597167.513250666,0.0,1.0
2010-03-19,33.04,33.78,32.6,33.76,227000,16.6463269676014,17.0191563246239,16.4246446472096,17.0090798555152,450554.648758092,0.0,1.0
2010-03-22,32.78,33.7,32.1605,32.74,221400,16.515332869188,16.978850448189,16.2032142385455,16.4951799309706,439439.644207233,0.0,1.0
2010-03-23,32.55,32.8,32.06,32.66,189800,16.3994534744378,16.5254093382967,16.1525799812742,16.4548740545357,376719.26138452,0.0,1.0
2010-03-24,32.97,33.29,32.153,32.29,367267,16.6110593257208,16.7722828314603,16.1994355626297,16.2684593760244,728959.710068013,0.0,1.0
2010-03-25,32.88,33.78,32.71,33.1,314867,16.5657152147316,17.0191563246239,16.4800652273075,16.6765563749275,624955.024627818,0.0,1.0
2010-03-26,32.76,33.38,32.65,33.08,61867,16.5052564000793,16.8176269424496,16.4498358199814,16.6664799058188,122794.997597872,0.0,1.0
2010-03-29,33.47,33.58,32.905,32.93,131200,16.8629710534388,16.9183916335367,16.5783108011175,16.5909063875034,260408.67804873,0.0,1.0
2010-03-30,33.73,33.85,33.03,33.47,208600,17.0393092628413,17.0999293965959,16.6856918159398,16.9079656397065,412932.114293155,0.09,1.0
2010-03-31,33.48,33.82,33.33,33.5,147667,16.9130173175194,17.0847743631572,16.8372421503262,16.9231206731451,292312.782940206,0.0,1.0
2010-04-01,33.2,33.7225,32.9901,33.6,190800,16.7715703387587,17.0355205044817,16.6655356214664,16.9736374512739,377696.296294986,0.0,1.0
2010-04-05,34.02,34.02,33.2,33.26,168467,17.1858079194148,17.1858079194148,16.7715703387587,16.801880405636,333487.221949305,0.0,1.0
2010-04-06,33.7,34.36,33.67,33.98,133667,17.0241542294027,17.3575649650527,17.0089991959641,17.1656012081633,264599.218222546,0.0,1.0
2010-04-07,33.29,33.66,33.18,33.57,120000,16.8170354390747,17.0039475181512,16.761466983133,16.9584824178353,237544.840437097,0.0,1.0
2010-04-08,32.79,33.35,32.77,33.25,127867,16.5644515484307,16.8473455059519,16.5543481928049,16.7968287278231,253117.884268086,0.0,1.0
2010-04-09,33.02,33.03,32.7,32.8,108600,16.6806401381269,16.6856918159398,16.5189864481148,16.5695032262436,214978.080595573,0.0,1.0
2010-04-12,33.52,33.53,32.85,33.05,91267,16.9332240287709,16.9382757065838,16.594761615308,16.6957951715655,180666.707934771,0.0,1.0
2010-04-13,33.82,33.95,33.1,33.56,108467,17.0847743631572,17.1504461747247,16.7210535606299,16.9534307400224,214714.801730756,0.0,1.0
2010-04-14,34.0,34.0,33.39,33.9,106067,17.1757045637891,17.1757045637891,16.8675522172034,17.1251877856603,209963.904922013,0.0,1.0
2010-04-15,34.66,34.88,33.84,34.05,113200,17.5091152994391,17.6202522113224,17.094877718783,17.2009629528535,224083.966145662,0.0,1.0
2010-04-16,34.82,35.27,34.21,34.75,225667,17.5899421444452,17.8172676460247,17.2817897978595,17.554580399755,446716.929224319,0.0,1.0
2010-04-19,33.64,34.95,33.367,34.7,224000,16.9938441625254,17.6556139560126,16.8559333582338,17.5293220106906,443417.035482582,0.0,1.0
2010-04-20,33.73,34.54,33.59,33.89,187867,17.0393092628413,17.4484951656845,16.968585773461,17.1201361078474,371890.304486635,0.0,1.0
2010-04-21,33.75,33.95,33.56,33.75,158800,17.0494126184671,17.1504461747247,16.9534307400224,17.0494126184671,314351.005511759,0.0,1.0
2010-04-22,34.16,34.31,33.5,33.55,153800,17.2565314087951,17.3323065759883,16.9231206731451,16.9483790622095,304453.30382688,0.0,1.0
2010-04-23,35.0,35.2,33.87,34.27,113400,17.680872345077,17.7819059013346,17.1100327522216,17.3120998647368,224479.874213057,0.0,1.0
2010-04-26,35.48,35.62,34.86,35.0,115800,17.9233528800952,17.9940763694755,17.6101488556967,17.680872345077,229230.771021799,0.0,1.0
2010-04-27,35.51,36.2,34.99,35.42,196800,17.9385079135338,18.2870736826225,17.6758206672641,17.8930428132179,389573.53831684,0.0,1.0
2010-04-28,35.89,36.11,35.26,35.7,177800,18.1304716704232,18.2416085823066,17.8122159682118,18.0344897919785,351962.2719143,0.0,1.0
2010-04-29,37.18,37.18,35.84,35.99,127000,18.7821381082846,18.7821381082846,18.1052132813588,18.180988448552,251401.622795929,0.0,1.0
2010-04-30,36.14,37.23,35.91,36.2,303600,18.2567636157452,18.807396497349,18.140575026049,18.2870736826225,600988.446305857,0.0,1.0
2010-05-03,37.0,37.19,36.14,36.23,117000,18.6912079076528,18.7871897860975,18.2567636157452,18.3022287160611,231606.21942617,0.0,1.0
2010-05-04,36.62,37.99,36.069,36.52,333667,18.4992441507634,19.1913240111278,18.2208967032738,18.4487273726346,660507.285617708,0.0,1.0
2010-05-05,36.19,36.6699,35.11,35.67,251467,18.2820220048096,18.5244520230497,17.7364408010187,18.0193347585399,497789.069918296,0.0,1.0
2010-05-06,35.32,36.23,33.49,36.15,266000,17.8425260350891,18.3022287160611,16.9180689953322,18.2618152935581,526557.729635566,0.0,1.0
2010-05-07,34.02,35.9,33.53,35.28,282067,17.1858079194148,18.1355233482361,16.9382757065838,17.8223193238376,558363.004229757,0.0,1.0
2010-05-10,34.33,35.12,33.94,34.94,166600,17.3424099316141,17.7414924788315,17.1453944969118,17.6505622781997,329791.42014017,0.0,1.0
2010-05-11,35.46,35.83,34.19,34.19,165800,17.9132495244694,18.100161603546,17.2716864422338,17.2716864422338,328207.78787059,0.0,1.0
2010-05-12,35.51,35.7399,34.83,35.43,109867,17.9385079135338,18.0546459864519,17.594993822258,17.8980944910308,217486.158202522,0.0,1.0
2010-05-13,35.77,36.35,35.29,35.29,118800,18.0698515366687,18.3628488498157,17.8273710016505,17.8273710016505,235169.392032726,0.0,1.0
2010-05-14,34.99,35.6,34.61,35.6,106267,17.6758206672641,17.9839730138497,17.4838569103747,17.9839730138497,210359.812989409,0.0,1.0
2010-05-17,35.17,35.235,34.44,35.06,144467,17.7667508678959,17.7995867736796,17.3979783875557,17.7111824119543,285978.253861885,0.0,1.0
2010-05-18,34.66,35.5,34.56,35.26,155800,17.5091152994391,17.9334562357209,17.4585985213103,17.8122159682118,308412.384500831,0.0,1.0
2010-05-19,33.77,34.47,33.67,34.47,164867,17.0595159740929,17.4131334209944,17.0089991959641,17.4131334209944,326360.87673619,0.0,1.0
2010-05-20,31.86,33.51,31.57,33.51,296467,16.0946455118329,16.928172350958,15.9481468552594,16.928172350958,586868.385082209,0.0,1.0
2010-05-21,32.22,33.07,31.425,31.5,153000,16.2765059130966,16.7058985271913,15.8748975269727,15.9127851105693,302869.671557299,0.0,1.0
2010-05-24,31.65,32.57,31.54,32.3,73400,15.9885602777625,16.4533146365474,15.9329918218208,16.3169193355996,145298.260734024,0.0,1.0
2010-05-25,31.79,31.97,30.36,31.23,154000,16.0592837671428,16.1502139677746,15.3368938399011,15.7763898096215,304849.211894275,0.0,1.0
2010-05-26,31.77,32.35,31.3,32.05,217867,16.049180411517,16.342177724664,15.8117515543117,16.1906273902776,431276.51459591,0.0,1.0
2010-05-27,33.84,34.0,32.21,32.21,161600,17.094877718783,17.1757045637891,16.2714542352837,16.2714542352837,319893.718455291,0.0,1.0
2010-05-28,32.73,33.74,32.4201,33.74,130600,16.5341414815534,17.0443609406542,16.3775899861323,17.0443609406542,258527.968009041,0.0,1.0
2010-06-01,33.19,34.49,32.78,32.78,179867,16.7665186609459,17.4232367766201,16.5593998706178,16.5593998706178,356053.981790827,0.0,1.0
2010-06-02,33.15,33.21,32.24,33.16,227067,16.7463119496943,16.7766220165716,16.2866092687223,16.7513636275072,449488.285696088,0.0,1.0
2010-06-03,33.66,33.77,32.95,32.97,82800,17.0039475181512,17.0595159740929,16.6452783934368,16.6553817490625,163905.939901597,0.0,1.0
2010-06-04,32.015,33.56,31.83,32.91,147867,16.1729465179326,16.9534307400224,16.0794904783943,16.6250716821852,292708.691007602,0.0,1.0
2010-06-07,30.97,32.08,30.89,32.05,101267,15.6450461864867,16.2057824237163,15.6046327639837,16.1906273902776,200462.111304529,0.0,1.0
2010-06-08,30.16,31.64,30.12,31.16,137667,15.2358602836435,15.9835085999496,15.215653572392,15.7410280649314,272517.379570449,0.0,1.0
2010-06-09,30.46,31.03,29.9,30.4,236067,15.3874106180299,15.675356253364,15.1045166605086,15.3571005511526,467304.148728868,0.0,1.0
2010-06-10,30.73,31.055,30.3,30.96,137667,15.5238059189776,15.6879854478962,15.3065837730238,15.6399945086738,272517.379570449,0.0,1.0
2010-06-11,31.5,31.5,30.44,30.54,97400,15.9127851105693,15.9127851105693,15.3773072624041,15.4278240405329,192807.228821444,0.0,1.0
2010-06-14,32.83,32.86,31.87,31.87,113400,16.5846582596822,16.5998132931208,16.0996971896458,16.0996971896458,224479.874213057,0.0,1.0
2010-06-15,33.8925,34.02,32.785,32.86,98467,17.1213990273006,17.1858079194148,16.5619257095243,16.5998132931208,194919.398360997,0.0,1.0
2010-06-16,33.76,34.1,32.94,33.61,59000,17.05446429628,17.2262213419179,16.6402267156239,16.9786891290868,116792.879881573,0.0,1.0
2010-06-17,33.25,33.88,33.19,33.8,50200,16.7968287278231,17.1150844300345,16.7665186609459,17.0746710075315,99372.9249161859,0.0,1.0
2010-06-18,34.15,34.38,33.2,33.35,140800,17.2514797309823,17.3676683206785,16.7715703387587,16.8473455059519,278719.279446194,0.0,1.0
2010-06-21,34.24,36.38,33.98,35.2,149000,17.2969448312982,18.3780038832543,17.1656012081633,17.7819059013346,294951.510209395,0.0,1.0
2010-06-22,34.26,35.65,34.06,34.31,158600,17.3070481869239,18.0092314029141,17.2060146306663,17.3323065759883,313955.097444364,0.0,1.0
2010-06-23,35.0,35.23,34.06,34.33,117000,17.680872345077,17.7970609347732,17.2060146306663,17.3424099316141,231606.21942617,0.0,1.0
2010-06-24,34.65,35.2,34.37,34.93,86467,17.5040636216262,17.7819059013346,17.3626166428656,17.6455106003868,171164.914317288,0.0,1.0
2010-06-25,35.5,35.54,34.07,34.67,161800,17.9334562357209,17.9536629469725,17.2110663084792,17.514166977252,320289.626522687,0.0,1.0
2010-06-28,34.91,35.6,34.75,35.5,60067,17.6354072447611,17.9839730138497,17.554580399755,17.9334562357209,118905.049421126,0.0,1.0
2010-06-29,32.87,34.555,32.53,34.3,122467,16.6503300712496,17.5038684396724,16.4781027446836,17.3746979447479,241766.395787605,0.09,1.0
2010-06-30,32.59,33.05,32.03,32.76,155000,16.5084958023129,16.7415092441375,16.2248272644395,16.5946094655959,305990.931002464,0.0,1.0
2010-07-01,32.53,32.82,31.8301,32.58,118467,16.4781027446836,16.6250025232252,16.1235677274379,16.503430292708,233869.855632703,0.0,1.0
2010-07-02,32.24,32.79,31.96,32.79,40000,16.331202966142,16.6098059944106,16.1893686972053,16.6098059944106,78965.4015490231,0.0,1.0
2010-07-06,31.67,33.41,31.56,32.63,143200,16.0424689186637,16.9238675899133,15.98674831301,16.5287578407325,282696.137545502,0.0,1.0
2010-07-07,32.42,32.52,31.28,31.66,123600,16.4223821390299,16.4730372350787,15.8449140440733,16.0374034090588,244003.090786481,0.0,1.0
2010-07-08,32.79,32.8,32.22,32.73,58000,16.6098059944106,16.6148715040155,16.3210719469323,16.5794129367813,114499.832246083,0.0,1.0
2010-07-09,33.84,33.87,32.46,32.65,73600,17.1416845029233,17.1568810317379,16.4426441774494,16.5388888599422,145296.338850202,0.0,1.0
2010-07-12,33.04,34.322,33.0,33.61,61600,16.7364437345326,17.3858420658786,16.7161816961131,17.025177782011,121606.718385496,0.0,1.0
2010-07-13,34.05,34.17,32.79,33.47,159267,17.2480602046258,17.3088463198844,16.6098059944106,16.9542606475426,314414.565212706,0.0,1.0
2010-07-14,33.62,33.9,33.2,33.9,72000,17.0302432916158,17.1720775605526,16.8174918882108,17.1720775605526,142137.722788242,0.0,1.0
2010-07-15,33.13,33.75,32.75,33.75,55400,16.7820333209766,17.0960949164793,16.589543955991,17.0960949164793,109367.081145397,0.0,1.0
2010-07-16,32.81,33.15,32.39,32.86,179600,16.6199370136203,16.7921643401864,16.4071856102153,16.6452645616448,354554.652955114,0.0,1.0
2010-07-19,33.24,33.27,32.52,32.98,65400,16.8377539266303,16.852950455445,16.4730372350787,16.7060506769033,129108.431532653,0.0,1.0
2010-07-20,33.59,33.65,32.6,32.91,69467,17.0150467628012,17.0454398204305,16.5135613119178,16.6705921096692,137137.238735149,0.0,1.0
2010-07-21,33.35,33.97,33.22,33.85,52400,16.893474532284,17.2075361277867,16.8276229074205,17.1467500125282,103444.67602922,0.0,1.0
2010-07-22,34.24,34.36,33.68,33.79,117000,17.3443048871186,17.4050910023772,17.0606363492451,17.1163569548989,230973.799530892,0.0,1.0
2010-07-23,34.66,35.0,33.91,34.22,97667,17.5570562905237,17.7292836170897,17.1771430701574,17.3341738679088,192807.84682721,0.0,1.0
2010-07-26,35.02,35.04,34.5,34.84,100000,17.7394146362994,17.7495456555092,17.4760081368455,17.6482354634115,197413.503872558,0.0,1.0
2010-07-27,34.37,35.5,34.16,35.31,134200,17.4101565119821,17.9825590973338,17.3037808102795,17.886314414841,264928.922196971,0.0,1.0
2010-07-28,34.36,34.7,33.97,34.24,100000,17.4050910023772,17.5773183289432,17.2075361277867,17.3443048871186,197413.503872557,0.0,1.0
2010-07-29,34.46,34.7,33.72,34.47,81467,17.455746098426,17.5773183289432,17.0808983876647,17.4608116080309,160826.859199856,0.0,1.0
2010-07-30,34.37,34.83,33.62,34.01,118267,17.4101565119821,17.6431699538067,17.0302432916158,17.2277981662063,233475.028624957,0.0,1.0
2010-08-02,34.76,35.09,34.34,34.87,88800,17.6077113865725,17.7748732035336,17.3949599831674,17.6634319922262,175303.191438831,0.0,1.0
2010-08-03,34.26,35.03,34.12,34.55,99067,17.3544359063283,17.7444801459043,17.28351877186,17.5013356848699,195571.635881427,0.0,1.0
2010-08-04,34.65,34.88,34.02,34.33,72267,17.5519907809188,17.6684975018311,17.2328636758112,17.3898944735625,142664.816843581,0.0,1.0
2010-08-05,36.26,36.43,34.1,34.36,319200,18.3675378273049,18.4536514905879,17.2733877526502,17.4050910023772,630143.904361203,0.0,1.0
2010-08-06,37.59,39.2,36.38,36.99,684400,19.0412506047543,19.8567976511404,18.4283239425635,18.7373200284613,1351098.02050378,0.0,1.0
2010-08-09,37.32,37.93,36.39,37.93,261200,18.9044818454225,19.2134779313203,18.4333894521684,19.2134779313203,515644.072115119,0.0,1.0
2010-08-10,37.18,37.71,36.8275,37.35,419000,18.8335647109541,19.1020367200129,18.655005497382,18.9196783742371,827162.581226016,0.0,1.0
2010-08-11,36.2,36.9,36.08,36.39,215667,18.3371447696756,18.6917304420174,18.276358654417,18.4333894521684,425755.781396828,0.0,1.0
2010-08-12,35.72,36.6999,35.55,35.89,367200,18.0940003086412,18.5903695948237,18.0078866453582,18.1801139719242,724902.386220032,0.0,1.0
2010-08-13,35.75,36.149,35.36,35.74,264400,18.1091968374559,18.3113106706907,17.9116419628654,18.104131327851,521961.304239041,0.0,1.0
2010-08-16,35.74,36.04,35.17,35.52,260200,18.104131327851,18.2560966159975,17.8153972803727,17.9926901165436,513669.937076394,0.0,1.0
2010-08-17,36.82,36.98,35.99,36.0,360667,18.6512063651783,18.7322545188565,18.2307690679731,18.2358345775779,712005.362012038,0.0,1.0
2010-08-18,36.92,37.08,35.87,36.61,307067,18.7018614612272,18.7829096149053,18.1699829527145,18.5448306634758,606191.723936344,0.0,1.0
2010-08-19,36.34,37.14,36.21,37.02,202667,18.408061904144,18.8133026725346,18.3422102792805,18.752516557276,400092.025893395,0.0,1.0
2010-08-20,35.87,36.23,35.34,36.15,175800,18.1699829527145,18.3523412984902,17.9015109436557,18.3118172216512,347052.939807955,0.0,1.0
2010-08-23,35.72,36.49,35.62,36.18,154867,18.0940003086412,18.4840445482172,18.0433452125924,18.3270137504658,305728.371042314,0.0,1.0
2010-08-24,36.95,37.29,35.73,35.99,345400,18.7170579900418,18.8892853166078,18.0990658182461,18.2307690679731,681866.242375814,0.0,1.0
2010-08-25,37.24,37.48,36.37,36.75,295400,18.8639577685834,18.9855299991006,18.4232584329586,18.6157477979442,583159.490439535,0.0,1.0
2010-08-26,36.55,37.6399,35.96,37.46,236200,18.5144376058465,19.0665274976827,18.2155725391584,18.9753989798908,466290.696146981,0.0,1.0
2010-08-27,37.02,37.07,36.14,36.91,163067,18.752516557276,18.7778441053004,18.3067517120463,18.6967959516223,321916.278359863,0.0,1.0
2010-08-30,35.9,37.44,35.89,37.15,257800,18.1851794815291,18.9652679606811,18.1801139719242,18.8183681821395,508932.012983453,0.0,1.0
2010-08-31,35.88,36.51,35.4,35.77,349600,18.1750484623194,18.494175567427,17.931904001285,18.1193278566656,690157.609538459,0.0,1.0
2010-09-01,36.56,36.77,36.0,36.36,214000,18.5195031154514,18.6258788171539,18.2358345775779,18.4181929233537,422464.898287272,0.0,1.0
2010-09-02,36.58,36.88,36.22,36.6,144067,18.5296341346611,18.6815994228076,18.3472757888854,18.5397651538709,284407.712624078,0.0,1.0
2010-09-03,37.51,37.54,36.861,36.97,231800,19.0007265279152,19.0159230567299,18.6719749545584,18.7271890092516,457604.501976589,0.0,1.0
2010-09-07,36.99,37.4,36.72,37.4,120067,18.7373200284613,18.9450059222615,18.6005512691295,18.9450059222615,237028.471694664,0.0,1.0
2010-09-08,35.75,37.3799,35.43,37.16,270400,18.1091968374559,18.9348242479557,17.9471005300996,18.8234336917443,533806.114471394,0.0,1.0
2010-09-09,36.1,36.43,35.82,36.29,215867,18.2864896736268,18.4536514905879,18.1446554046901,18.3827343561195,426150.608404573,0.0,1.0
2010-09-10,36.77,36.9,36.15,36.15,200467,18.6258788171539,18.6917304420174,18.3118172216512,18.3118172216512,395748.9288082,0.0,1.0
2010-09-13,37.46,37.67,36.91,37.1,163800,18.9753989798908,19.0817746815934,18.6967959516223,18.7930406341151,323363.319343249,0.0,1.0
2010-09-14,37.61,38.59,37.49,37.49,258467,19.0513816239641,19.5478015652426,18.9905955087055,18.9905955087055,510248.761054282,0.0,1.0
2010-09-15,39.365,39.6,37.62,37.7,307667,19.940378559621,20.0594180353357,19.056447133569,19.096971210408,607376.204959581,0.0,1.0
2010-09-16,39.0,39.75,38.81,39.23,202800,19.7554874590428,20.135400679409,19.65924277655,19.8719941799551,400354.585853546,0.0,1.0
2010-09-17,38.92,39.5,38.67,39.35,255267,19.7149633822037,20.0087629392869,19.5883256420816,19.9327802952137,503931.528930361,0.0,1.0
2010-09-20,39.39,39.45,38.25,38.87,201267,19.9530423336332,19.9834353912625,19.3755742386766,19.6896358341793,397328.23683918,0.0,1.0
2010-09-21,39.51,39.9,38.8501,39.42,236467,20.0138284488918,20.2113833234822,19.6795554700656,19.9682388624479,466817.79020232,0.0,1.0
2010-09-22,40.12,40.16,39.2001,39.3,291200,20.3228245347896,20.3430865732092,19.8568483062365,19.9074527471893,574868.123276888,0.0,1.0
2010-09-23,38.82,39.885,38.76,39.79,373800,19.6643082861549,20.2037850590749,19.6339152285256,20.1556627178285,737931.677475619,0.0,1.0
2010-09-24,40.09,40.1,38.96,39.21,155800,20.307628005975,20.3126935155799,19.7352254206232,19.8618631607453,307570.239033444,0.0,1.0
2010-09-27,39.79,40.15,39.42,40.15,102067,20.1556627178285,20.3380210636043,19.9682388624479,20.3380210636043,201494.040997603,0.0,1.0
2010-09-28,39.51,39.99,38.69,39.81,193267,20.0138284488918,20.2569729099262,19.5984566612914,20.1657937370383,381535.156529375,0.0,1.0
2010-09-29,38.42,39.4,38.3,39.22,212200,19.5072774884035,20.0048603082535,19.4463489798505,19.9134675454239,417932.435976602,0.09,1.0
2010-09-30,37.9,38.78,37.1,38.5,369000,19.2432539513403,19.6900630140627,18.8370638943199,19.5478964941056,726753.387725569,0.0,1.0
2010-10-01,38.65,38.7,37.8792,37.89,132400,19.6240571297969,19.6494440083607,19.2326930098577,19.2381765756275,260764.630175787,0.0,1.0
2010-10-04,37.79,38.57,37.545,38.5,175267,19.1874028185,19.5834381240948,19.0630071135375,19.5478964941056,345192.102998637,0.0,1.0
2010-10-05,38.775,38.89,37.791,38.23,178000,19.6875243262063,19.745914146903,19.1879105560712,19.4108073498612,350574.80491911,0.0,1.0
2010-10-06,38.51,39.24,38.39,38.81,112200,19.5529738698183,19.9236222968494,19.4920453612653,19.705295141201,220980.298381596,0.0,1.0
2010-10-07,38.34,38.85,38.24,38.79,73400,19.4666584827015,19.725604644052,19.4158847255739,19.6951403897754,144562.868994734,0.0,1.0
2010-10-08,39.8,40.23,38.46,38.46,259867,20.2079553367637,20.4262824924121,19.5275869912545,19.5275869912545,511813.611404012,0.0,1.0
2010-10-11,39.45,40.31,39.45,39.9,95200,20.0302471868173,20.4669014981142,20.0302471868173,20.2587290938912,187498.434990445,0.0,1.0
2010-10-12,39.33,39.75,39.15,39.56,130800,19.9693186782642,20.1825684581999,19.8779259154346,20.0860983196576,257613.395974267,0.0,1.0
2010-10-13,40.11,40.51,39.27,39.64,192400,20.3653539838591,20.5684490123692,19.9388544239877,20.1267173253596,378935.91273279,0.0,1.0
2010-10-14,41.2,41.44,40.16,40.16,166800,20.9187879365493,21.0406449536554,20.3907408624228,20.3907408624228,328516.165508469,0.0,1.0
2010-10-15,41.06,42.44,40.79,42.4,174667,20.8477046765708,21.5483825249309,20.7106155323264,21.5280730220799,344010.390173067,0.0,1.0
2010-10-18,41.12,41.53,41.0,41.24,76200,20.8781689308473,21.0863413350702,20.8172404222942,20.9390974394003,150077.528847394,0.0,1.0
2010-10-19,39.65,40.84,39.36,39.75,177467,20.1317947010723,20.7360024108902,19.9845508054025,20.1825684581999,349525.050025729,0.0,1.0
2010-10-20,40.08,40.35,39.71,39.88,70267,20.3501218567208,20.4872110009652,20.1622589553489,20.2485743424657,138392.358523882,0.0,1.0
2010-10-21,39.65,40.7,39.03,40.33,107467,20.1317947010723,20.6649191509116,19.8169974068816,20.4770562495397,211658.553709225,0.0,1.0
2010-10-22,39.69,40.03,39.41,39.76,55467,20.1521042039234,20.324734978157,20.0099376839662,20.1876458339126,109243.442159821,0.0,1.0
2010-10-25,40.37,40.6,40.01,40.11,57400,20.4973657523907,20.614145393784,20.3145802267315,20.3653539838591,113050.526979533,0.0,1.0
2010-10-26,39.57,40.204,39.53,40.13,107600,20.0911756953703,20.413081315559,20.0708661925193,20.3755087352846,211920.500052226,0.0,1.0
2010-10-27,39.28,39.57,38.7,39.53,111200,19.9439317997004,20.0911756953703,19.6494440083607,20.0708661925193,219010.777005646,0.0,1.0
2010-10-28,39.11,39.96,39.08,39.6,68600,19.8576164125836,20.2891933481677,19.8423842854453,20.1064078225086,135109.166390174,0.0,1.0
2010-10-29,39.37,39.71,38.84,39.2,65267,19.9896281811152,20.1622589553489,19.7205272683392,19.9033127939984,128544.751644132,0.0,1.0
2010-11-01,39.07,39.57,38.7,39.34,108200,19.8373069097326,20.0911756953703,19.6494440083607,19.974396053977,213102.212877795,0.0,1.0
2010-11-02,39.99,40.05,39.22,39.32,118667,20.304425475306,20.3348897295825,19.9134675454239,19.9642413025514,233717.193119865,0.0,1.0
2010-11-03,37.82,40.09,37.6775,40.09,320000,19.2026349456382,20.3551992324336,19.1302823417315,20.3551992324336,630246.840304018,0.0,1.0
2010-11-04,38.09,38.98,36.3,37.26,532267,19.3397240898826,19.7916105283178,18.4308738372995,18.918301905724,1048311.23421281,0.0,1.0
2010-11-05,36.47,38.14,36.39,37.91,300867,18.5171892244164,19.3651109684464,18.4765702187143,19.248331327053,592563.987817963,0.0,1.0
2010-11-08,37.13,37.22,36.17,36.3,154400,18.8522960214582,18.897992402873,18.3648679530337,18.4308738372995,304094.100446688,0.0,1.0
2010-11-09,35.81,37.4,35.51,37.4,278467,18.1820824273745,18.9893851657025,18.0297611559919,18.9893851657025,548446.708996685,0.0,1.0
2010-11-10,35.11,35.98,34.63,35.98,322000,17.8266661274817,18.2683978144914,17.5829520932695,18.2683978144914,634185.883055918,0.0,1.0
2010-11-11,34.99,35.01,34.19,34.96,201800,17.7657376189287,17.7758923703542,17.3595475619083,17.7505054917904,397449.41366672,0.0,1.0
2010-11-12,33.24,34.85,33.15,34.63,318667,16.8771968691966,17.6946543589501,16.8315004877818,17.5829520932695,627621.468309875,0.0,1.0
2010-11-15,33.95,34.194,33.06,33.48,272400,17.2376905448022,17.3615785121934,16.785804106367,16.9990538863027,536497.622808794,0.0,1.0
2010-11-16,33.03,33.97,32.74,33.61,191800,16.7705719792287,17.2478452962277,16.6233280835589,17.0650597705685,377754.199907221,0.0,1.0
2010-11-17,32.84,33.12,32.64,33.11,178600,16.6741018406864,16.8162683606435,16.5725543264313,16.8111909849308,351756.51774468,0.0,1.0
2010-11-18,33.78,34.24,33.17,33.32,159867,17.1513751576853,17.3849344404721,16.8416552392073,16.9178158748986,314861.473809008,0.0,1.0
2010-11-19,34.86,35.0,33.065,33.79,268400,17.6997317346629,17.7708149946414,16.7883427942234,17.1564525333981,528619.537304993,0.0,1.0
2010-11-22,34.22,35.22,33.91,34.87,207600,17.3747796890466,17.882517260322,17.2173810419512,17.7048091103756,408872.63764723,0.0,1.0
2010-11-23,33.54,33.99,33.11,33.95,206267,17.0295181405792,17.2580000476532,16.8111909849308,17.2376905448022,406247.26565309,0.0,1.0
2010-11-24,34.21,34.38,33.65,33.94,134600,17.3697023133338,17.4560177004506,17.0853692734195,17.2326131690894,265097.577202877,0.0,1.0
2010-11-26,33.97,34.47,33.96,34.19,38067,17.2478452962277,17.5017140818654,17.2427679205149,17.3595475619083,74973.7702182906,0.0,1.0
2010-11-29,33.01,33.98,32.7301,33.66,240200,16.7604172278032,17.2529226719404,16.6183014816032,17.0904466491323,473079.034503204,0.0,1.0
2010-11-30,32.32,32.87,32.01,32.6,322800,16.4100783036232,16.6893339678247,16.2526796565278,16.5522448235803,635761.500156675,0.0,1.0
2010-12-01,33.64,33.851,32.7,32.87,276467,17.0802918977068,17.1874245252459,16.6030185807078,16.6893339678247,544507.666244783,0.0,1.0
2010-12-02,34.84,35.32,34.43,34.43,362267,17.6895769832373,17.9332910174496,17.4814045790144,17.4814045790144,713492.6003013,0.0,1.0
2010-12-03,35.5,35.57,34.3,34.74,241000,18.0246837802792,18.0602254102684,17.4153986947486,17.6388032261098,474654.651603962,0.0,1.0
2010-12-06,37.19,37.429,35.96,36.0,353200,18.8827602757347,19.0041095552695,18.2582430630659,18.2785525659169,695634.949985559,0.0,1.0
2010-12-07,36.04,38.0,35.92,37.95,292467,18.2988620687679,19.2940277084678,18.2379335602148,19.2686408299041,576020.008259984,0.0,1.0
2010-12-08,36.79,37.02,35.93,36.1,336800,18.6796652472245,18.7964448886179,18.2430109359276,18.3293263230444,663334.799419978,0.0,1.0
2010-12-09,35.59,37.18,35.55,37.18,255400,18.0703801616939,18.8776829000219,18.0500706588429,18.8776829000219,503015.759417645,0.0,1.0
2010-12-10,36.29,36.37,35.24,35.71,170667,18.4257964615868,18.4664154672888,17.8926720117475,18.131308670247,336132.304669267,0.0,1.0
2010-12-13,35.53,36.72,35.5,36.53,197600,18.0399159074174,18.6441236172352,18.0246837802792,18.5476534786929,389177.423887731,0.0,1.0
2010-12-14,35.19,35.79,34.81,35.6,119400,17.8672851331838,18.171927675949,17.6743448560991,18.0754575374067,235160.852288436,0.0,1.0
2010-12-15,35.14,35.9,35.02,35.23,196200,17.84189825462,18.2277788087893,17.7809697460669,17.8875946360348,386420.0939614,0.0,1.0
2010-12-16,34.35,35.0835,34.25,35.08,167867,17.4407855733124,17.8132110818429,17.3900118161848,17.8114340003435,330617.644816607,0.0,1.0
2010-12-17,34.74,35.11,34.11,34.3,385067,17.6388032261098,17.8266661274817,17.3189285562062,17.4153986947486,758397.687672959,0.0,1.0
2010-12-20,34.47,35.38,34.45,34.9,143800,17.5017140818654,17.9637552717261,17.4915593304399,17.7200412375139,283217.173861618,0.0,1.0
2010-12-21,35.02,35.03,34.22,34.54,113800,17.7809697460669,17.7860471217797,17.3747796890466,17.5372557118547,224131.532583116,0.0,1.0
2010-12-22,34.64,35.05,34.419,35.0,105467,17.5880294689822,17.7962018732052,17.4758194657304,17.7708149946414,207719.510957325,0.0,1.0
2010-12-23,34.97,35.21,34.81,34.83,174400,17.7555828675032,17.8774398846093,17.6743448560991,17.6844996075246,343484.527965688,0.0,1.0
2010-12-27,35.68,35.77,34.93,35.04,103200,18.1160765431087,18.1617729245235,17.7352733646521,17.7911244974924,203254.605998046,0.0,1.0
2010-12-28,37.26,37.59,35.43,35.81,677867,18.918301905724,19.0858553042449,17.9891421502899,18.1820824273745,1335073.54655113,0.0,1.0
2010-12-29,37.22,38.38,37.02,37.57,357667,18.897992402873,19.4869679855525,18.7964448886179,19.0757005528194,704432.801971926,0.0,1.0
2010-12-30,36.32,37.28,36.21,37.1,183400,18.4968797215653,18.9857840313864,18.440859436065,18.894114473295,360119.549906243,0.11,1.0
2010-12-31,36.35,36.99,36.26,36.37,145400,18.5121579812472,18.8380941877947,18.4663232022015,18.5223434877019,285503.721681394,0.0,1.0
2011-01-03,37.3,37.55,36.77,36.77,219200,18.9959695378411,19.1232883685236,18.726053616794,18.726053616794,430415.514391756,0.0,1.0
2011-01-04,37.49,37.5,36.45,37.44,309000,19.0927318491598,19.0978246023871,18.5630855135203,19.0672680830233,606744.497933636,0.0,1.0
2011-01-05,38.08,38.25,37.35,37.41,259667,19.3932042895707,19.4797810944349,19.0214333039776,19.0519898233414,509875.48072794,0.0,1.0
2011-01-06,38.24,38.6499,37.63,38.22,206800,19.4746883412076,19.6834402959947,19.1640303943421,19.464502834753,406067.191497332,0.0,1.0
2011-01-07,37.77,38.48,37.5607,38.48,186000,19.2353289395243,19.5969144186628,19.1287376144769,19.5969144186628,365224.843416363,0.0,1.0
2011-01-10,38.32,38.54,37.06,37.44,223600,19.515430367026,19.6274709380267,18.8737434603858,19.0672680830233,439055.241870423,0.0,1.0
2011-01-11,38.88,39.346,38.342,38.59,264200,19.800624547755,20.0379468481473,19.5266344241261,19.6529347041632,518776.363605392,0.0,1.0
2011-01-12,39.89,39.9878,39.12,39.46,287667,20.3149926237126,20.3647997502756,19.9228506252102,20.0960042349386,564855.564683091,0.0,1.0
2011-01-13,40.34,40.98,39.8,40.0,334867,20.5441665189412,20.8701027254886,20.2691578446669,20.3710129092129,657536.277636062,0.0,1.0
2011-01-14,40.38,40.63,39.82,40.49,156200,20.5645375318505,20.691856362533,20.2793433511215,20.6205578173508,306710.325492665,0.0,1.0
2011-01-18,40.65,40.92,39.82,39.82,159467,20.7020418689876,20.8395462061248,20.2793433511215,20.2793433511215,313125.323145577,0.0,1.0
2011-01-19,39.29,40.94,38.981,40.8,248867,20.0094274300744,20.8497317125794,19.8520613553507,20.7784331673972,488668.876916667,0.0,1.0
2011-01-20,38.9,39.14,38.051,38.93,248000,19.8108100542096,19.9330361316648,19.3784353052115,19.8260883138915,486966.457888483,0.0,1.0
2011-01-21,37.91,39.33,37.67,39.22,247667,19.3066274847065,20.0297984429836,19.1844014072513,19.9737781574833,486312.587604304,0.0,1.0
2011-01-24,38.63,38.805,37.43,37.91,189667,19.6733057170724,19.7624288985502,19.062175329796,19.3066274847065,372425.270840061,0.0,1.0
2011-01-25,39.03,39.22,38.51,38.58,133267,19.8770158461645,19.9737781574833,19.6121926783447,19.6478419509359,261679.67315897,0.0,1.0
2011-01-26,39.36,39.66,39.1,39.25,129467,20.0450767026655,20.1978592994846,19.9126651187556,19.9890564171652,254218.090336486,0.0,1.0
2011-01-27,40.42,40.63,39.36,39.6,158867,20.5849085447597,20.691856362533,20.0450767026655,20.1673027801208,311947.178489394,0.0,1.0
2011-01-28,39.09,40.35,39.05,40.35,163800,19.9075723655283,20.5492592721685,19.8872013526191,20.5492592721685,321633.491137636,0.0,1.0
2011-01-31,38.78,39.7399,38.78,39.5,154867,19.7496970154819,20.2385503977708,19.7496970154819,20.1163752478478,304092.880781516,0.0,1.0
2011-02-01,40.82,41.29,39.17,39.17,220200,20.7886186738518,21.027978075535,19.9483143913468,19.9483143913468,432379.088818726,0.0,1.0
2011-02-02,40.93,41.1599,40.46,40.82,120400,20.8446389593521,20.9617213560478,20.6052795576689,20.7886186738518,236414.361007151,0.0,1.0
2011-02-03,40.63,41.21,40.25,40.85,131867,20.691856362533,20.9872360497166,20.4983317398955,20.8038969335337,258930.668961213,0.0,1.0
2011-02-04,40.53,41.24,40.28,41.24,143267,20.64092883026,21.0025143093985,20.5136099995774,21.0025143093985,281315.417428667,0.0,1.0
2011-02-07,40.86,41.25,40.29,40.6,149000,20.808989686761,21.0076070626258,20.5187027528047,20.6765781028511,292572.589618484,0.0,1.0
2011-02-08,40.65,40.94,40.05,40.94,191400,20.7020418689876,20.8497317125794,20.3964766753494,20.8497317125794,375828.145322,0.0,1.0
2011-02-09,44.69,46.19,43.81,44.79,993600,22.7595141728181,23.5234271569136,22.3113518888155,22.8104417050912,1951007.55063709,0.0,1.0
2011-02-10,45.6,46.23,43.2619,43.2619,475400,23.2229547165027,23.5437981698228,22.032218084427,22.032218084427,933483.282581394,0.0,1.0
2011-02-11,47.12,47.25,45.31,45.5,360800,23.9970532070528,24.0632589990078,23.0752648729109,23.1720271842297,708457.653250666,0.0,1.0
2011-02-14,49.17,50.25,47.12,47.36,404467,25.04106761865,25.5910849671987,23.9970532070528,24.1192792845081,794201.057753151,0.0,1.0
2011-02-15,47.74,49.0784,47.57,49.05,326000,24.3128039071456,24.9944179990879,24.2262271022815,24.9799545799224,640125.263192121,0.0,1.0
2011-02-16,48.83,49.19,48.1,48.1,164867,24.8679140089217,25.0512531251046,24.4961430233285,24.4961430233285,323728.625051212,0.0,1.0
2011-02-17,48.81,49.49,48.42,48.85,158600,24.8577285024671,25.2040357219237,24.6591111266023,24.8780995153763,311422.904117393,0.0,1.0
2011-02-18,48.0,49.11,47.58,49.11,163467,24.4452154910555,25.0105110992862,24.2313198555088,25.0105110992862,320979.620853455,0.0,1.0
2011-02-22,46.81,47.61,45.78,47.33,329667,23.8391778570064,24.2465981151907,23.3146242745942,24.1040010248262,647325.690615819,0.0,1.0
2011-02-23,46.62,47.37,45.89,46.81,227200,23.7424155456877,24.1243720377354,23.3706445600945,23.8391778570064,446124.109807514,0.0,1.0
2011-02-24,46.71,47.419,46.05,46.82,121200,23.7882503247334,24.1493265285492,23.4521286117314,23.8442706102337,237985.220548727,0.0,1.0
2011-02-25,48.71,48.81,46.91,46.91,167667,24.806800970194,24.8577285024671,23.8901053892795,23.8901053892795,329226.633446728,0.0,1.0
2011-02-28,48.04,49.19,47.75,49.09,188867,24.4655865039647,25.0512531251046,24.3178966603729,25.0003255928316,370854.411298485,0.0,1.0
2011-03-01,47.8,48.81,47.58,48.48,130000,24.3433604265094,24.8577285024671,24.2313198555088,24.6896676459661,255264.675506061,0.0,1.0
2011-03-02,47.39,47.83,46.93,47.57,228000,24.13455754419,24.3586386861914,23.9002908957341,24.2262271022815,447694.96934909,0.0,1.0
2011-03-03,48.36,49.11,47.97,48.17,194600,24.6285546072384,25.0105110992862,24.4299372313736,24.5317922959197,382111.583488303,0.0,1.0
2011-03-04,50.16,50.39,48.36,48.49,301000,25.545250188153,25.662383512381,24.6285546072384,24.6947603991934,591035.902517878,0.0,1.0
2011-03-07,47.43,51.23,47.28,50.43,420467,24.1549285570992,26.0901747834745,24.0785372586897,25.6827545252902,825618.248584667,0.0,1.0
2011-03-08,48.64,49.0,46.42,47.47,190400,24.7711516976029,24.9544908137858,23.6405604811416,24.1752995700084,373864.57089503,0.0,1.0
2011-03-09,47.37,48.69,47.3319,48.5,207400,24.1243720377354,24.7966154637394,24.1049686479394,24.6998531524207,407245.336153515,0.0,1.0
2011-03-10,46.85,47.36,45.37,46.6,247600,23.8595488699156,24.1192792845081,23.1058213922748,23.7322300392331,486181.028117697,0.0,1.0
2011-03-11,46.74,47.01,45.61,46.34,190467,23.8035285844153,23.9410329215525,23.22804746973,23.5998184553232,373996.130381637,0.0,1.0
2011-03-14,45.79,46.7,45.56,46.19,103800,23.3197170278215,23.7831575715061,23.2025837035935,23.5234271569136,203819.025519454,0.0,1.0
2011-03-15,45.29,45.65,43.18,44.49,250867,23.0650793664563,23.2484184826393,21.9905084354954,22.6576591082721,492596.025770607,0.0,1.0
2011-03-16,44.62,45.65,44.17,45.38,126800,22.723864900227,23.2484184826393,22.4946910049984,23.1109141455021,248981.237339757,0.0,1.0
2011-03-17,44.97,46.17,44.97,45.51,103667,22.9021112631826,23.513241650459,22.9021112631826,23.177119937457,203557.870120668,0.0,1.0
2011-03-18,45.35,46.18,45.2801,45.65,172400,23.0956358858202,23.5183344036863,23.0600375407613,23.2484184826393,338520.231209575,0.0,1.0
2011-03-21,46.7,47.15,46.0,46.13,153600,23.7831575715061,24.0123314667347,23.4266648455949,23.4928706375498,301605.031982545,0.0,1.0
2011-03-22,46.32,47.75,46.31,46.9,102267,23.5896329488686,24.3178966603729,23.5845401956413,23.8850126360522,200808.865922909,0.0,1.0
2011-03-23,46.18,46.75,45.25,46.15,113467,23.5183344036863,23.8086213376426,23.0447083535471,23.5030561440044,222800.89950497,0.0,1.0
2011-03-24,46.75,47.35,46.25,46.74,90200,23.8086213376426,24.1141865312808,23.5539836762774,23.8035285844153,177114.413312666,0.0,1.0
2011-03-25,45.89,47.42,45.82,47.15,160867,23.3706445600945,24.1498358038719,23.3349952875034,24.0123314667347,315874.327343334,0.0,1.0
2011-03-28,45.84,46.65,45.79,46.18,106467,23.345180793958,23.7576938053696,23.3197170278215,23.5183344036863,209055.878516182,0.0,1.0
2011-03-29,46.56,46.58,45.88,45.88,97667,23.7118590263239,23.7220445327785,23.3655518068672,23.3655518068672,191776.423558849,0.0,1.0
2011-03-30,47.58,47.8,45.63,46.6,177467,24.2873401410091,24.3996397381302,23.2919573483448,23.787096481106,347665.89552318,0.11,1.0
2011-03-31,48.72,48.81,47.56,47.77,153000,24.8692562351821,24.9151969794589,24.2771310867254,24.3843261567046,299733.933717516,0.0,1.0
2011-04-01,49.34,49.44,48.5,49.19,132200,25.1857369179779,25.2367821893966,24.756956638061,25.1091690108499,258985.791094482,0.0,1.0
2011-04-04,49.44,49.74,49.08,49.65,113467,25.2367821893966,25.3899180036527,25.0530192122893,25.3439772593758,222286.995144611,0.0,1.0
2011-04-05,49.76,50.0,49.21,49.45,89200,25.4001270579364,25.5226357093412,25.1193780651336,25.2418867165385,174746.84240263,0.0,1.0
2011-04-06,49.32,50.17,49.0,50.0,82067,25.1755278636942,25.609412670753,25.0121829951544,25.5226357093412,160772.972146375,0.0,1.0
2011-04-07,48.42,49.69,48.373,49.39,96200,24.716120420926,25.3643953679433,24.6921291433593,25.2112595536873,188460.159631537,0.0,1.0
2011-04-08,48.1,49.9,47.93,48.79,97267,24.5527755523863,25.4715904379225,24.4659985909745,24.9049879251752,190550.460986285,0.0,1.0
2011-04-11,48.09,49.12,47.5,48.39,94800,24.5476710252444,25.0734373208568,24.2465039238742,24.7008068395004,185717.496185755,0.0,1.0
2011-04-12,47.38,47.83,46.71,47.83,113467,24.1852495981718,24.4149533195558,23.8432462796666,24.4149533195558,222286.99514461,0.0,1.0
2011-04-13,46.7,47.69,46.3701,47.69,72800,23.8381417525247,24.3434899395697,23.6697434021145,24.3434899395697,142618.499180622,0.0,1.0
2011-04-14,47.61,47.8,46.01,46.49,108667,24.3026537224347,24.3996397381302,23.4859293797358,23.7309466825455,212883.577616218,0.0,1.0
2011-04-15,47.74,47.78,46.89,47.42,73867,24.369012575279,24.3894306838465,23.9351277682202,24.2056677067392,144708.800535371,0.0,1.0
2011-04-18,47.01,47.1,45.89,46.85,117800,23.9963820939226,24.0423228381994,23.4246750540334,23.9147096596527,230775.538509304,0.0,1.0
2011-04-19,48.02,48.08,47.01,47.29,103000,24.5119393352513,24.5425664981025,23.9963820939226,24.1393088538949,201781.66779676,0.0,1.0
2011-04-20,48.68,49.99,48.5,49.05,144800,24.8488381266146,25.5175311821994,24.756956638061,25.0377056308637,283669.762106512,0.0,1.0
2011-04-21,48.86,49.346,48.55,49.18,60467,24.9407196151682,25.188799634263,24.7824792737703,25.104064483708,118457.593268608,0.0,1.0
2011-04-25,48.36,49.116,48.0,48.97,61667,24.6854932580748,25.0713955100001,24.5017302809676,24.9968694137288,120808.447650707,0.0,1.0
2011-04-26,49.09,49.68,48.09,48.49,101200,25.0581237394312,25.3592908408014,24.5476710252444,24.7518521109191,198255.386223612,0.0,1.0
2011-04-27,48.99,49.72,48.5,49.31,71000,25.0070784680125,25.3797089493689,24.756956638061,25.1704233365523,139092.217607475,0.0,1.0
2011-04-28,49.07,49.26,48.56,48.85,57000,25.0479146851475,25.144900700843,24.7875838009122,24.9356150880264,111665.583149663,0.0,1.0
2011-04-29,49.65,49.95,49.058,49.29,115000,25.3439772593758,25.4971130736319,25.0417892525772,25.1602142822686,225290.211617741,0.0,1.0
2011-05-02,48.91,49.93,48.66,49.93,132000,24.9662422508776,25.4869040193482,24.8386290723309,25.4869040193482,258593.982030798,0.0,1.0
2011-05-03,48.07,48.98,47.65,48.98,143000,24.5374619709607,25.0019739408707,24.3230718310022,25.0019739408707,280143.480533365,0.0,1.0
2011-05-04,47.46,48.8699,46.5,48.44,162867,24.2260858153067,24.9457730970387,23.7360512096873,24.7263294752098,319063.833874319,0.0,1.0
2011-05-05,45.56,46.67,44.2,46.27,346800,23.2562256583517,23.8228281710991,22.5620099670576,23.6186470854244,679396.916426371,0.0,1.0
2011-05-06,46.46,46.52,45.3318,46.08,300000,23.7156331011199,23.7462602639711,23.1397403489743,23.5216610697289,587713.595524541,0.0,1.0
2011-05-09,46.26,46.67,45.72,46.46,111000,23.6135425582825,23.8228281710991,23.3378980926216,23.7156331011199,217454.030344081,0.0,1.0
2011-05-10,45.74,46.8,45.48,46.52,147200,23.3481071469054,23.8891870239434,23.2153894412168,23.7462602639711,288371.470870708,0.0,1.0
2011-05-11,43.51,45.54,43.28,45.54,245667,22.2097975942687,23.246016604068,22.0923934700058,23.246016604068,481272.786239093,0.0,1.0
2011-05-12,43.72,43.86,42.43,43.3,171000,22.316992664248,22.3884560442341,21.658508662947,22.1026025242895,334996.749448988,0.0,1.0
2011-05-13,42.945,44.19,42.38,43.79,131000,21.9213918107532,22.5569054399158,21.6329860272376,22.352724354241,256634.936712383,0.0,1.0
2011-05-16,41.79,43.16,41.76,42.87,165867,21.3318189258674,22.0311391443033,21.3165053444418,21.8831078571892,324940.969829564,0.0,1.0
2011-05-17,42.09,42.29,41.28,41.6,193467,21.4849547401234,21.5870452829608,21.0714880416321,21.2348329101719,379010.620617823,0.0,1.0
2011-05-18,43.73,43.73,41.61,42.26,223267,22.3220971913898,22.3220971913898,21.2399374373138,21.5717317015352,437390.171106594,0.0,1.0
2011-05-19,42.77,44.29,42.5,44.27,175467,21.8320625857705,22.6079507113345,21.69424035294,22.5977416570507,343747.804886349,0.0,1.0
2011-05-20,42.41,43.18,42.03,42.75,116800,21.6482996086632,22.0413481985871,21.4543275772722,21.8218535314868,228816.493190889,0.0,1.0
2011-05-23,41.55,42.13,41.51,41.51,86867,21.2093102744626,21.5053728486909,21.1888921658951,21.1888921658951,170176.389674768,0.0,1.0
2011-05-24,41.5,42.03,41.25,41.85,94067,21.1837876387532,21.4543275772722,21.0561744602065,21.3624460887186,184281.515967357,0.0,1.0
2011-05-25,42.63,42.85,41.54,41.54,126467,21.7605992057843,21.8728988029054,21.2042057473207,21.2042057473207,247754.584284008,0.0,1.0
2011-05-26,42.89,43.13,41.97,42.52,113867,21.8933169114729,22.0158255628777,21.423700414421,21.7044494072238,223070.613271977,0.0,1.0
2011-05-27,43.94,44.0,43.06,43.23,222600,22.4292922613691,22.4599194242203,21.9800938728847,22.0668708342964,436083.48787921,0.0,1.0
2011-05-31,43.33,44.9199,43.01,44.31,195800,22.1179161057151,22.9294848760007,21.9545712371753,22.6181597656182,383581.073345685,0.0,1.0
2011-06-01,42.1,43.41,42.0,43.33,184000,21.4900592672653,22.1587523228501,21.4390139958466,22.1179161057151,360464.338588386,0.0,1.0
2011-06-02,41.78,42.34,41.58,42.1,95400,21.3267143987255,21.6125679186702,21.2246238558882,21.4900592672653,186892.923376805,0.0,1.0
2011-06-03,40.71,41.5,40.57,41.28,112000,20.7805299945456,21.1837876387532,20.7090666145595,21.0714880416321,219413.075662496,0.0,1.0
2011-06-06,40.32,40.98,40.16,40.48,130800,20.5814534360128,20.9183522273761,20.4997810017429,20.6631258702827,256243.1276487,0.0,1.0
2011-06-07,39.87,40.81,39.79,40.71,229467,20.3517497146287,20.8315752659643,20.3109134974938,20.7805299945456,449536.252080767,0.0,1.0
2011-06-08,39.16,40.18,39.01,39.66,150467,19.989328287556,20.5099900560266,19.912760380428,20.2445546446495,294771.671925972,0.0,1.0
2011-06-09,38.38,39.16,38.27,39.02,369067,19.5911751704903,19.989328287556,19.5350253719298,19.9178649075699,723018.978531521,0.0,1.0
2011-06-10,38.13,38.5,37.62,38.12,170467,19.4635619919436,19.6524294961927,19.2032311077083,19.4584574648018,333952.578294274,0.0,1.0
2011-06-13,37.7,38.33,37.64,38.25,130667,19.2440673248433,19.565652534781,19.2134401619921,19.524816317646,255982.574621351,0.0,1.0
2011-06-14,39.48,40.07,38.2,38.3,203000,20.1526731560958,20.4538402574661,19.4992936819367,19.5503389533554,397686.199638274,0.0,1.0
2011-06-15,38.46,39.39,38.08,38.96,170600,19.6320113876253,20.106732411819,19.4380393562343,19.8872377447187,334213.131321622,0.0,1.0
2011-06-16,38.16,38.9,37.73,38.61,122800,19.4788755733692,19.8566105818675,19.2593809062689,19.7085792947533,240570.765101379,0.0,1.0
2011-06-17,37.85,38.74,37.75,38.44,210867,19.3206352319713,19.7749381475976,19.2695899605526,19.6218023333415,413098.009158246,0.0,1.0
2011-06-20,38.27,38.6,37.76,37.77,113000,19.5350253719298,19.7034747676114,19.2746944876945,19.2797990148364,221372.120980911,0.0,1.0
2011-06-21,40.02,40.15,38.32,38.45,215667,20.4283176217567,20.494676474601,19.5605480076391,19.6269068604834,422501.426686638,0.0,1.0
2011-06-22,40.14,40.4,39.59,39.86,170667,20.4895719474591,20.6222896531477,20.2088229546564,20.3466451874868,334344.387357957,0.0,1.0
2011-06-23,40.24,40.26,39.32,39.52,107267,20.5406172188778,20.5508262731616,20.0710007218259,20.1730912646633,210140.914170437,0.0,1.0
2011-06-24,39.82,40.56,39.68,40.26,155400,20.3262270789194,20.7039620874176,20.2547636989332,20.5508262731616,304435.642481712,0.0,1.0
2011-06-27,40.3,40.39,39.81,40.03,99867,20.571244381729,20.6171851260058,20.3211225517775,20.4334221488986,195643.978814165,0.0,1.0
2011-06-28,41.22,41.23,40.42,40.48,80400,21.0408608787809,21.0459654059228,20.6324987074315,20.6631258702827,157507.243600577,0.0,1.0
2011-06-29,41.6,41.87,40.85,41.32,91400,21.2909827087325,21.4291693753516,20.9071308570125,21.1476780174237,178584.52341143,0.11,1.0
2011-06-30,42.25,42.39,41.28,41.76,108000,21.6236543135564,21.6953066592108,21.1272059186653,21.372871103766,211018.911689656,0.0,1.0
2011-07-01,42.28,42.49,41.651,42.18,121400,21.6390083876252,21.7464869061068,21.3170846346494,21.5878281407292,237200.887769668,0.0,1.0
2011-07-05,43.26,43.28,42.16,42.16,89867,22.1405748072059,22.1508108565851,21.57759209135,21.57759209135,175589.227192725,0.0,1.0
2011-07-06,42.97,43.49,42.89,43.35,51667,21.9921520912075,22.2582893750667,21.9512078936907,22.1866370294123,100951.056576569,0.0,1.0
2011-07-07,43.71,43.978,42.97,43.22,111200,22.3708859182379,22.5080489799191,21.9921520912075,22.1201027084475,217271.323887867,0.0,1.0
2011-07-08,43.25,43.41,43.0,43.02,96667,22.1354567825163,22.2173451775499,22.0075061652763,22.0177422146555,188875.603113926,0.0,1.0
2011-07-11,42.03,43.03,41.895,42.57,92800,21.5110577703852,22.0228602393451,21.4419644370756,21.7874311036236,181319.953748149,0.0,1.0
2011-07-12,41.95,42.39,41.79,41.8,56467,21.4701135728684,21.6953066592108,21.3882251778348,21.3933432025244,110329.674873887,0.0,1.0
2011-07-13,42.22,42.44,41.96,42.03,58467,21.6083002394876,21.7208967826588,21.475231597558,21.5110577703852,114237.432497769,0.0,1.0
2011-07-14,41.69,43.2,41.68,42.29,80267,21.3370449309388,22.1098666590683,21.3319269062492,21.6441264123148,156831.990598089,0.0,1.0
2011-07-15,41.76,42.14,41.43,41.84,90800,21.372871103766,21.5673560419708,21.2039762890093,21.4138153012828,177412.196124266,0.0,1.0
2011-07-18,40.55,41.53,40.55,41.42,70800,20.7535901163245,21.2551565359053,20.7535901163245,21.1988582643197,138334.619885441,0.0,1.0
2011-07-19,42.55,42.56,40.83,40.95,126467,21.7771950542444,21.782313078934,20.8968948076333,20.9583111039085,247101.191709775,0.0,1.0
2011-07-20,43.46,43.525,42.13,42.73,102267,22.2429353009979,22.2762024614803,21.5622380172812,21.8693194986572,199817.324460796,0.0,1.0
2011-07-21,43.6,43.96,43.12,43.5,72067,22.3145876466523,22.4988365354779,22.0689224615515,22.2634073997563,140810.18434017,0.0,1.0
2011-07-22,43.75,43.85,43.23,43.72,69667,22.3913580169963,22.4425382638923,22.1252207331371,22.3760039429275,136120.875191511,0.0,1.0
2011-07-25,43.21,43.99,43.17,43.47,58400,22.1149846837579,22.5141906095466,22.0945125849995,22.2480533256875,114106.522617369,0.0,1.0
2011-07-26,42.89,43.51,42.58,43.09,74667,21.9512078936907,22.2685254244459,21.7925491283132,22.0535683874827,145890.269251218,0.0,1.0
2011-07-27,41.52,42.715,41.3833,42.63,77200,21.2500385112157,21.8616424616228,21.1800751137088,21.8181392517612,150839.444281865,0.0,1.0
2011-07-28,41.3,42.1,41.2,41.4,59800,21.1374419680445,21.5468839432124,21.0862617211485,21.1886222149405,116841.952954087,0.0,1.0
2011-07-29,41.11,41.594,40.16,40.57,98600,21.0401994989421,21.2879118939187,20.5539871534302,20.7638261657037,192652.450857408,0.0,1.0
2011-08-01,40.85,41.9981,40.44,41.79,97267,20.9071308570125,21.4947312716254,20.697291844739,21.3882251778348,190047.93040109,0.0,1.0
2011-08-02,39.08,40.81,39.06,40.44,108600,20.0012404869535,20.8866587582541,19.9910044375743,20.697291844739,212191.23897682,0.0,1.0
2011-08-03,38.49,39.24,38.21,39.24,427000,19.6992770302671,20.0831288819871,19.5559723389583,20.0831288819871,834306.252698917,0.0,1.0
2011-08-04,36.18,40.98,35.86,39.5,942667,18.5170133269697,20.9736651779773,18.3532365369025,20.2161975239166,1841857.07801623,0.0,1.0
2011-08-05,39.06,39.18,35.67,36.51,467000,19.9910044375743,20.0524207338495,18.2559940678002,18.6859081417265,912461.405176565,0.0,1.0
2011-08-08,37.73,39.78,36.5,37.5,418800,19.3103071538576,20.3595022152254,18.6807901170369,19.1925925859968,818284.446440997,0.0,1.0
2011-08-09,39.23,39.49,36.76,38.75,372600,20.0780108572975,20.211079499227,18.8138587589665,19.8323456721967,728015.245329311,0.0,1.0
2011-08-10,38.95,40.04,38.05,38.05,272867,19.9347061659887,20.492570857155,19.4740839439248,19.4740839439248,533149.049777974,0.0,1.0
2011-08-11,40.07,40.68,39.14,39.3,212467,20.5079249312238,20.8201244372893,20.0319486350911,20.1138370301246,415134.769536723,0.0,1.0
2011-08-12,39.42,41.09,38.99,40.62,161000,20.1752533263998,21.0299634495629,19.9551782647471,20.7894162891517,314574.488722543,0.0,1.0
2011-08-15,39.89,40.43,39.4,39.82,118067,20.415800486811,20.6921738200494,20.1650172770206,20.3799743139838,230688.609689468,0.0,1.0
2011-08-16,39.47,39.72,38.89,39.21,97000,20.2008434498478,20.3287940670878,19.9039980178511,20.0677748079183,189526.244758302,0.0,1.0
2011-08-17,39.36,39.89,38.96,39.67,71467,20.1445451782622,20.415800486811,19.9398241906783,20.3032039436398,139637.857053006,0.0,1.0
2011-08-18,38.4,38.89,37.4,38.23,179200,19.6532148080607,19.9039980178511,19.1414123391008,19.5662083883375,350135.083099874,0.0,1.0
2011-08-19,38.38,39.02,37.48,37.48,138067,19.6429787586815,19.9705323388159,19.1823565366176,19.1823565366176,269766.185928294,0.0,1.0
2011-08-22,37.85,39.27,37.67,39.14,256800,19.3717234501328,20.0984829560559,19.27959900572,20.0319486350911,501756.078906514,0.0,1.0
2011-08-23,38.78,38.9,37.4,37.85,161600,19.8476997462655,19.9091160425407,19.1414123391008,19.3717234501328,315746.816009707,0.0,1.0
2011-08-24,38.25,39.39,37.91,38.6,135667,19.5764444377167,20.159899252331,19.4024315982704,19.7555753018527,265076.876779635,0.0,1.0
2011-08-25,37.6,38.91,37.34,38.56,178267,19.2437728328928,19.9142340672303,19.1107041909632,19.7351032030943,348312.114168332,0.0,1.0
2011-08-26,38.09,38.2,36.65,37.11,130000,19.4945560426832,19.5508543142687,18.7575604873809,18.9929896231024,254004.245552363,0.0,1.0
2011-08-29,40.13,40.23,38.5,38.5,122267,20.5386330793614,20.5898133262574,19.7043950549567,19.7043950549567,238894.900699621,0.0,1.0
2011-08-30,39.82,40.49,39.1,39.91,104200,20.3799743139838,20.722881968187,20.0114765363327,20.4260365361902,203594.172204279,0.0,1.0
2011-08-31,40.21,40.45,39.55,40.17,171867,20.5795772768782,20.7024098694286,20.2417876473646,20.5591051781198,335807.289771907,0.0,1.0
2011-09-01,38.73,40.9,38.49,40.12,142267,19.8221096228175,20.9327209804605,19.6992770302671,20.5335150546718,277972.476938447,0.0,1.0
2011-09-02,37.5,38.57,37.25,37.93,118267,19.1925925859968,19.7402212277839,19.0646419687568,19.4126676476496,231079.385451857,0.0,1.0
2011-09-06,36.88,36.98,36.25,36.65,113200,18.8752750552417,18.9264553021376,18.5528394997969,18.7575604873809,221179.08151175,0.0,1.0
2011-09-07,37.84,38.0,37.19,37.45,125467,19.3666054254432,19.4484938204768,19.0339338206192,19.1670024625488,245147.312897833,0.0,1.0
2011-09-08,36.64,38.019,36.59,37.54,115867,18.7524424626913,19.458218067387,18.7268523392433,19.2130646847552,226390.076303197,0.0,1.0
2011-09-09,35.61,36.62,35.04,36.42,161467,18.2252859196626,18.7422064133121,17.9335585123554,18.6398459195201,315486.950127718,0.0,1.0
2011-09-12,36.91,36.96,35.02,35.57,145400,18.8906291293105,18.9162192527584,17.9233224629762,18.2048138209042,284093.979256258,0.0,1.0
2011-09-13,37.77,37.86,36.64,36.93,153067,19.330779252616,19.3768414748224,18.7524424626913,18.9008651786897,299074.368107412,0.0,1.0
2011-09-14,39.1,39.48,37.74,38.05,157667,20.0114765363327,20.2059614745374,19.3154251785472,19.4740839439248,308062.210642342,0.0,1.0
2011-09-15,39.39,39.67,38.54,39.46,165267,20.159899252331,20.3032039436398,19.7248671537151,20.1957254251582,322911.689613096,0.0,1.0
2011-09-16,39.38,39.8,39.0,39.66,172800,20.1547812276414,20.3697382646046,19.9602962894367,20.2980859189502,337630.25870345,0.0,1.0
2011-09-19,38.75,39.18,38.26,38.66,110400,19.8323456721967,20.0524207338495,19.5815624624063,19.7862834499903,215708.220838315,0.0,1.0
2011-09-20,37.08,39.024,37.06,38.85,92467,18.9776355490336,19.9725795486917,18.9673994996544,19.8835259190927,180669.312103773,0.0,1.0
2011-09-21,36.01,37.13,35.86,37.13,159800,18.4300069072465,19.0032256724816,18.3532365369025,19.0032256724816,312229.834148213,0.0,1.0
2011-09-22,35.4,35.72,34.38,34.92,213000,18.117807401181,18.2815841912482,17.5957688828419,17.8721422160802,416176.186943487,0.0,1.0
2011-09-23,35.25,35.93,34.89,35.25,123267,18.041037030837,18.3890627097297,17.8567881420114,18.041037030837,240848.779511563,0.0,1.0
2011-09-26,34.59,35.64,34.51,35.45,127467,17.7032474013235,18.2406399937314,17.6623032038067,18.143397524629,249055.070521715,0.0,1.0
2011-09-27,35.26,36.18,34.82,35.13,129000,18.0461550555266,18.5170133269697,17.8209619691842,17.9796207345618,252050.366740422,0.0,1.0
2011-09-28,33.91,35.5451,33.86,35.22,87667,17.3552217224307,18.1920699394271,17.3296315989827,18.0256829567682,171290.693806454,0.0,1.0
2011-09-29,34.68,35.2496,34.13,34.67,106467,17.8056078951154,18.0980552497019,17.5232236868596,17.8004736367835,207365.880555693,0.11,1.0
2011-09-30,33.63,34.98,33.62,34.05,142867,17.2665107702633,17.9596356450732,17.2613765119314,17.4821496202042,278262.196336425,0.0,1.0
2011-10-03,30.7,33.77,30.56,33.39,237067,15.7621730790093,17.3383903869103,15.6902934623624,17.1432885702971,461735.628933815,0.0,1.0
2011-10-04,32.14,32.26,30.0409,30.67,362600,16.5015062788065,16.5631173787896,15.4237741123522,15.7467703040136,706236.37643114,0.0,1.0
2011-10-05,32.92,33.23,32.0,32.12,112200,16.9019784286967,17.0611404369863,16.4296266621596,16.4912377621427,218532.050291157,0.0,1.0
2011-10-06,34.2,34.27,32.84,32.84,95200,17.559163495183,17.5951033035065,16.8609043620413,16.8609043620413,185421.133580377,0.0,1.0
2011-10-07,32.89,34.61,32.84,34.35,100000,16.8865756537009,17.769668086792,16.8609043620413,17.6361773701619,194770.098298714,0.0,1.0
2011-10-10,33.85,34.16,33.28,33.55,83600,17.3794644535657,17.5386264618553,17.086811728646,17.2254367036079,162827.802177725,0.0,1.0
2011-10-11,33.54,33.99,33.21,33.7,133067,17.220302445276,17.4513440702126,17.0508719203225,17.3024505785868,259174.72670315,0.0,1.0
2011-10-12,33.56,33.92,33.4,33.88,165467,17.2305709619399,17.4154042618891,17.1484228286291,17.3948672285614,322280.238551933,0.0,1.0
2011-10-13,33.0,33.64,32.8,33.57,130067,16.9430524953521,17.2716450285952,16.8403673287136,17.2357052202718,253331.623754188,0.0,1.0
2011-10-14,33.7,33.74,32.75,33.4,193667,17.3024505785868,17.3229876119145,16.8146960370539,17.1484228286291,377205.406272171,0.0,1.0
2011-10-17,32.87,33.6,32.69,33.48,183267,16.876307137037,17.2511079952675,16.7838904870624,17.1894968952844,356949.316049106,0.0,1.0
2011-10-18,33.87,34.08,32.41,32.89,112000,17.3897329702295,17.4975523951999,16.6401312537685,16.8865756537009,218142.51009456,0.0,1.0
2011-10-19,33.02,33.954,32.78,33.7,96400,16.9533210120159,17.4328607402177,16.8300988120497,17.3024505785868,187758.374759961,0.0,1.0
2011-10-20,33.44,33.49,32.51,32.96,81267,17.1689598619568,17.1946311536164,16.6914738370877,16.9225154620244,158283.815784416,0.0,1.0
2011-10-21,33.85,34.23,33.27,34.04,116267,17.3794644535657,17.5745662701788,17.081677470314,17.4770153618722,226453.350188966,0.0,1.0
2011-10-24,34.19,34.458,33.5,33.88,159800,17.5540292368511,17.6916273601467,17.1997654119483,17.3948672285614,311242.617081346,0.0,1.0
2011-10-25,33.81,34.709,33.75,34.13,117000,17.358927420238,17.820497244278,17.3281218702464,17.5232236868596,227881.015009496,0.0,1.0
2011-10-26,34.6,34.86,33.96,34.44,123000,17.76453382846,17.8980245450901,17.4359412952168,17.6823856951492,239567.220907419,0.0,1.0
2011-10-27,37.43,37.57,35.015,35.75,200000,19.2175289363948,19.2894085530417,17.9776055492349,18.3549735366314,389540.196597428,0.0,1.0
2011-10-28,37.56,38.09,36.31,37.46,105000,19.2842742947098,19.5563899863018,18.6424920032192,19.2329317113905,204508.60321365,0.0,1.0
2011-10-31,36.92,37.56,36.4,36.85,103867,18.9556817614666,19.2842742947098,18.6887003282065,18.9197419531431,202301.857999926,0.0,1.0
2011-11-01,35.89,36.62,35.51,35.53,109800,18.4268531532783,18.8016540115089,18.2317513366652,18.2420198533291,213857.567931989,0.0,1.0
2011-11-02,37.26,37.53,36.47,36.53,102000,19.1302465447521,19.268871519714,18.72464013653,18.7554456865215,198665.500264688,0.0,1.0
2011-11-03,37.78,37.95,36.7,37.71,83200,19.3972279780121,19.4845103696549,18.8427280781643,19.3612881696887,162048.721784531,0.0,1.0
2011-11-04,37.59,37.72,37.07,37.41,45200,19.2996770697056,19.3664224280206,19.0326956364455,19.2072604197309,88036.0844310188,0.0,1.0
2011-11-07,37.03,37.94,36.49,37.61,112667,19.0121586031178,19.4793761113229,18.7349086531938,19.3099455863694,219441.626650212,0.0,1.0
2011-11-08,38.18,38.37,36.06,37.28,131200,19.6025983112891,19.7001492195957,18.5141355449211,19.1405150614159,255538.368967914,0.0,1.0
2011-11-09,37.6,38.54,36.3,37.46,213467,19.3048113280375,19.7874316112384,18.6373577448873,19.2329317113905,415769.885735317,0.0,1.0
2011-11-10,41.09,41.34,37.945,38.16,340067,21.0966674858793,21.2250239441774,19.4819432404889,19.5923297946253,662348.830181489,0.0,1.0
2011-11-11,41.19,41.9,40.5,40.96,208267,21.1480100691985,21.5125424107652,20.7937462442957,21.0299221275643,405641.840623784,0.0,1.0
2011-11-14,41.1,41.68,40.4308,41.25,162000,21.1018017442112,21.3995887274628,20.7582171766388,21.1788156191901,315527.559243917,0.0,1.0
2011-11-15,41.45,41.62,40.61,40.79,113067,21.2815007858286,21.3687831774713,20.8502230859469,20.9426397359215,220220.707043407,0.0,1.0
2011-11-16,40.13,41.34,40.0,41.06,126400,20.6037786860145,21.2250239441774,20.5370333276995,21.0812647108835,246189.404249575,0.0,1.0
2011-11-17,40.08,40.43,39.02,40.02,116067,20.5781073943549,20.7578064359722,20.0338760111708,20.5473018443633,226063.809992369,0.0,1.0
2011-11-18,40.45,40.51,39.812,40.09,111000,20.7680749526361,20.7988805026276,20.4405092710593,20.5832416526868,216194.809111573,0.0,1.0
2011-11-21,39.02,39.77,38.65,39.58,188800,20.0338760111708,20.4189453860652,19.8439084528896,20.3213944777586,367725.945587973,0.0,1.0
2011-11-22,40.63,40.9487,39.14,39.14,200467,20.8604916026107,21.0241204156492,20.0954871111539,20.0954871111539,390449.772956485,0.0,1.0
2011-11-23,39.36,40.92,38.93,40.41,198800,20.2084407944563,21.0093850942366,19.9876676861835,20.7475379193084,387202.955417844,0.0,1.0
2011-11-25,38.39,39.73,38.36,39.17,58667,19.7104177362596,20.3984083527375,19.6950149612638,20.1108898861497,114265.773568907,0.0,1.0
2011-11-28,41.56,42.29,39.86,39.86,426067,21.3379776274797,21.7127784857103,20.4651537110525,20.4651537110525,829851.114718386,0.0,1.0
2011-11-29,41.87,42.13,41.0,41.73,369600,21.4971396357694,21.6306303523995,21.050459160892,21.4252600191225,719870.283312049,0.0,1.0
2011-11-30,44.29,44.305,41.93,43.0,414200,22.7396301520952,22.7473315395931,21.527945185761,22.0773108272769,806737.747153277,0.0,1.0
2011-12-01,43.47,44.2,43.44,43.85,208667,22.3186209688774,22.6934218271079,22.3032181938816,22.5137227854905,406420.921016978,0.0,1.0
2011-12-02,43.44,44.15,42.93,43.99,166600,22.3032181938816,22.6677505354483,22.0413710189534,22.5856024021375,324486.983765659,0.0,1.0
2011-12-05,43.25,45.0,42.89,44.64,263400,22.205667285575,23.1041624936619,22.0208339856257,22.9193291937126,513024.438918815,0.0,1.0
2011-12-06,42.65,43.295,42.22,43.21,250800,21.8976117856596,22.2287714480687,21.6768386773868,22.1851302522473,488483.406533175,0.0,1.0
2011-12-07,42.82,42.99,42.34,42.71,210800,21.9848941773023,22.072176568945,21.7384497773699,21.9284173356511,410575.36721369,0.0,1.0
2011-12-08,42.28,42.84,42.22,42.27,100067,21.7076442273783,21.9951626939661,21.6768386773868,21.7025099690464,194900.594264575,0.0,1.0
2011-12-09,44.03,44.23,42.53,42.53,125867,22.6061394354652,22.7088246021037,21.8360006856765,21.8360006856765,245151.279625643,0.0,1.0
2011-12-12,43.38,43.51,42.66,43.28,146400,22.2724126438901,22.3391580022051,21.9027460439915,22.2210700605708,285143.423909318,0.0,1.0
2011-12-13,42.64,44.26,42.37,43.67,101067,21.8924775273276,22.7242273770995,21.7538525523657,22.4213061355159,196848.295247562,0.0,1.0
2011-12-14,41.66,42.84,41.2,42.3,116000,21.389320210799,21.9951626939661,21.1531443275304,21.7179127440422,225933.314026509,0.0,1.0
2011-12-15,42.1,42.9,41.92,42.15,141200,21.6152275774037,22.0259682439577,21.522810927429,21.6408988690633,275015.378797785,0.0,1.0
2011-12-16,42.87,43.91,42.09,42.09,363600,22.0105654689619,22.5445283354821,21.6100933190718,21.6100933190718,708184.077414126,0.0,1.0
2011-12-19,42.5,43.74,42.37,42.99,111600,21.8205979106807,22.4572459438394,21.7538525523657,22.072176568945,217363.429701365,0.0,1.0
2011-12-20,43.65,44.71,43.39,43.39,232067,22.411037618852,22.9552690020361,22.277546902222,22.277546902222,451997.124018879,0.0,1.0
2011-12-21,44.71,44.9,43.62,43.76,145067,22.9552690020361,23.0528199103426,22.3956348438563,22.4675144605032,282547.138498996,0.0,1.0
2011-12-22,44.89,45.13,44.52,44.6,117400,23.0476856520107,23.1709078519769,22.8577180937295,22.8987921603849,228660.095402691,0.0,1.0
2011-12-23,45.3,45.75,44.85,45.0,81200,23.2581902436196,23.4892318685563,23.027148618683,23.1041624936619,158153.319818556,0.0,1.0
2011-12-27,45.49,45.675,45.02,45.24,55800,23.3557411519262,23.4507249310668,23.1144310103257,23.2273846936281,108681.714850683,0.0,1.0
2011-12-28,43.87,45.57,43.81,45.38,95667,22.5239913021544,23.3968152185816,22.4931857521628,23.299264310275,186330.709939431,0.0,1.0
2011-12-29,44.39,44.74,43.83,43.83,148600,22.8679866103934,23.0482928801306,22.5794965788137,22.5794965788137,288453.640995311,0.15,1.0
2011-12-30,43.66,44.63,43.65,44.19,144200,22.4919192477985,22.9916251953561,22.4867676400917,22.7649544562578,279912.617977953,0.0,1.0
2012-01-03,44.32,44.94,43.6,44.54,157200,22.8319253564459,23.1513250342662,22.4610096015578,22.945260725995,305147.458711057,0.0,1.0
2012-01-04,42.69,43.65,42.25,43.17,334400,21.9922133002409,22.4867676400917,21.7655425611426,22.2394904701663,649117.749319193,0.0,1.0
2012-01-05,42.97,43.0,41.5,42.35,237867,22.1364583160307,22.151913139151,21.3791719831341,21.8170586382104,461733.527743148,0.0,1.0
2012-01-06,42.61,43.55,42.46,43.06,162800,21.9510004385866,22.4352515630239,21.8737263229849,22.1828227853917,316017.85164224,0.0,1.0
2012-01-09,42.65,43.08,42.4024,42.86,101267,21.9716068694138,22.1931260008053,21.8440530625939,22.0797906312561,196573.585886085,0.0,1.0
2012-01-10,42.32,43.31,41.8206,43.17,179600,21.80160381509,22.3116129780612,21.5443325262135,22.2394904701663,348629.030435788,0.0,1.0
2012-01-11,41.66,42.17,41.34,42.12,197800,21.4615977064426,21.7243296994883,21.2967462598257,21.6985716609544,383957.807462131,0.0,1.0
2012-01-12,42.3,42.51,41.39,41.67,135600,21.7913005996765,21.8994843615188,21.3225042983596,21.4667493141494,263218.800262209,0.0,1.0
2012-01-13,42.41,42.52,41.19,41.84,85400,21.847968284451,21.9046359692256,21.219472144224,21.5543266451646,165773.492200536,0.0,1.0
2012-01-17,42.71,43.02,42.331,42.61,89467,22.0025165156544,22.1622163545646,21.8072705835675,21.9510004385866,173668.115066807,0.0,1.0
2012-01-18,43.02,43.06,42.59,42.69,64067,22.1622163545646,22.1828227853917,21.9406972231731,21.9922133002409,124363.118557514,0.0,1.0
2012-01-19,42.62,43.4074,42.47,43.04,85867,21.9561520462934,22.3617896371252,21.8788779306917,22.1725195699781,166680.005325333,0.0,1.0
2012-01-20,42.99,43.1,42.25,42.61,78467,22.1467615314443,22.2034292162188,21.7655425611426,21.9510004385866,152315.557523412,0.0,1.0
2012-01-23,43.01,43.2,42.77,43.08,41200,22.1570647468578,22.2549452932866,22.0334261618951,22.1931260008053,79975.0337079869,0.0,1.0
2012-01-24,43.41,43.48,42.41,42.84,110267,22.363129055129,22.3991903090764,21.847968284451,22.0694874158426,214043.860239771,0.0,1.0
2012-01-25,44.41,44.58,42.7794,43.24,97067,22.8782898258069,22.9658671568222,22.0382686731395,22.2755517241137,188420.791187698,0.0,1.0
2012-01-26,44.32,44.72,43.93,44.72,72400,22.8319253564459,23.0379896647171,22.6310126558815,23.0379896647171,140538.651467433,0.0,1.0
2012-01-27,44.52,44.71,44.04,44.04,75067,22.9349575105815,23.0328380570103,22.6876803406561,22.6876803406561,145715.676100909,0.0,1.0
2012-01-30,43.32,44.3,43.29,44.3,96667,22.316764585768,22.8216221410323,22.3013097626476,22.8216221410323,187644.334549756,0.0,1.0
2012-01-31,40.52,42.45,40.19,42.45,310600,20.8743144278698,21.8685747152782,20.704311373546,21.8685747152782,602918.579361667,0.0,1.0
2012-02-01,42.27,42.46,40.57,40.63,248467,21.7758457765561,21.8737263229849,20.9000724664037,20.9309821126443,482309.628648602,0.0,1.0
2012-02-02,42.75,43.25,42.02,42.12,140667,22.0231229464815,22.2807033318205,21.6470555838867,21.6985716609544,273054.564723335,0.0,1.0
2012-02-03,43.33,43.73,42.84,43.5,115800,22.3219161934747,22.5279805017459,22.0694874158426,22.40949352449,224784.196684099,0.0,1.0
2012-02-06,44.0,44.01,42.77,43.27,96400,22.667073909829,22.6722255175357,22.0334261618951,22.2910065472341,187126.04974393,0.0,1.0
2012-02-07,43.19,44.23,43.0,44.0,105067,22.2497936855798,22.7855608870849,22.151913139151,22.667073909829,203949.923946531,0.0,1.0
2012-02-08,44.25,44.54,42.47,43.25,399000,22.7958641024984,22.945260725995,21.8788779306917,22.2807033318205,774515.496346767,0.0,1.0
2012-02-09,42.84,45.24,41.58,43.5,561267,22.0694874158426,23.3058732654696,21.4203848447884,22.40949352449,1089498.71951895,0.0,1.0
2012-02-10,43.07,43.43,41.66,42.54,233800,22.1879743930985,22.3734322705425,21.4615977064426,21.9149391846392,453838.904876876,0.0,1.0
2012-02-13,42.78,43.69,42.5229,43.34,175200,22.0385777696019,22.5073740709188,21.9061299354606,22.3270678011815,340088.007418429,0.0,1.0
2012-02-14,42.57,42.81,42.35,42.78,116267,21.9303940077595,22.0540325927222,21.8170586382104,22.0385777696019,225690.709808896,0.0,1.0
2012-02-15,41.64,42.885,41.53,42.84,197800,21.451294491029,22.0926696505231,21.3946268062545,22.0694874158426,383957.807462132,0.0,1.0
2012-02-16,41.96,42.14,41.13,41.75,123000,21.616145937646,21.708874876368,21.1885624979833,21.5079621758036,238760.416167048,0.0,1.0
2012-02-17,41.92,42.12,41.638,42.12,118667,21.5955395068189,21.6985716609544,21.4502641694877,21.6985716609544,230349.449636545,0.0,1.0
2012-02-21,43.97,44.0,41.93,41.99,264200,22.6516190867086,22.667073909829,21.6006911145256,21.6316007607663,512849.60936044,0.0,1.0
2012-02-22,44.13,44.5,43.82,43.99,170800,22.7340448100171,22.9246542951679,22.5743449711069,22.6619223021222,331546.984401072,0.0,1.0
2012-02-23,45.93,46.8,44.1517,44.27,243267,23.6613341972374,24.1095240677272,22.7452237987408,22.806167317912,472215.692355359,0.0,1.0
2012-02-24,45.24,45.95,45.14,45.84,127867,23.3058732654696,23.6716374126509,23.2543571884018,23.6149697278764,248207.952309203,0.0,1.0
2012-02-27,43.4,44.275,42.6106,44.25,218600,22.3579774474222,22.8087431217654,21.951309535049,22.7958641024984,424333.552635095,0.0,1.0
2012-02-28,42.77,43.37,42.51,43.26,262600,22.0334261618951,22.3425226243019,21.8994843615188,22.2858549395273,509743.782808674,0.0,1.0
2012-02-29,43.09,44.47,43.04,43.05,203200,22.198277608512,22.9091994720476,22.1725195699781,22.1776711776849,394439.972074344,0.0,1.0
2012-03-01,43.28,44.16,42.6,43.05,234000,22.2961581549409,22.7494996331374,21.9458488308799,22.1776711776849,454227.133195847,0.0,1.0
2012-03-02,43.72,43.98,42.87,43.34,299600,22.5228288940391,22.6567706944154,22.0849422389629,22.3270678011815,581566.021818274,0.0,1.0
2012-03-05,43.69,44.68,43.29,43.51,285867,22.5073740709188,23.01738323389,22.3013097626476,22.4146451321968,554908.324296143,0.0,1.0
2012-03-06,42.52,43.6,42.04,43.18,197400,21.9046359692256,22.4610096015578,21.6573587993002,22.2446420778731,383181.35082419,0.0,1.0
2012-03-07,43.64,43.88,42.46,42.81,120200,22.4816160323849,22.6052546173476,21.8737263229849,22.0540325927222,233325.219701457,0.0,1.0
2012-03-08,44.37,44.42,42.75,44.0,121667,22.8576833949798,22.8834414335137,22.0231229464815,22.667073909829,236172.874421108,0.0,1.0
2012-03-09,44.62,45.265,44.13,44.31,88267,22.9864735876493,23.3187522847365,22.7340448100171,22.8267737487391,171338.745152982,0.0,1.0
2012-03-12,45.01,45.3,44.52,44.7,145267,23.1873862882137,23.3367829117103,22.9349575105815,23.0276864493035,281983.816059663,0.0,1.0
2012-03-13,46.2,46.22,45.0175,45.45,157067,23.8004276053204,23.810730820734,23.1912499939938,23.414057027312,304889.286878941,0.0,1.0
2012-03-14,46.05,46.28,45.86,46.06,123400,23.7231534897187,23.8416404669746,23.6252729432899,23.7283050974255,239536.87280499,0.0,1.0
2012-03-15,47.865,48.33,45.69,46.1,359000,24.6581702884992,24.8977200468644,23.5376956122747,23.7489115282526,696869.832552603,0.0,1.0
2012-03-16,47.44,47.82,47.01,47.8,237667,24.439226960961,24.6349880538187,24.2177078295695,24.6246848384051,461345.299424178,0.0,1.0
2012-03-19,48.26,48.52,47.02,47.52,163467,24.8616587929169,24.9956005932932,24.2228594372763,24.4804398226153,317312.593086007,0.0,1.0
2012-03-20,48.75,48.85,47.25,47.96,153400,25.1140875705491,25.1656036476169,24.3413464145322,24.7071105617136,297771.120650612,0.0,1.0
2012-03-21,48.68,49.0,48.08,48.89,148400,25.0780263166017,25.2428777632186,24.7689298541949,25.186210078444,288065.412676341,0.0,1.0
2012-03-22,48.17,48.67,47.65,48.35,94267,24.8152943235559,25.0728747088949,24.5474107228034,24.908023262278,182985.594722107,0.0,1.0
2012-03-23,48.25,48.35,47.6,48.19,65667,24.8565071852102,24.908023262278,24.5216526842695,24.8255975389695,127468.945109281,0.0,1.0
2012-03-26,48.18,48.99,48.05,48.91,100600,24.8204459312627,25.2377261555118,24.7534750310746,25.1965132938576,195278.844442317,0.0,1.0
2012-03-27,48.17,48.79,48.14,48.15,89800,24.8152943235559,25.1346940013762,24.7998395004356,24.8049911081424,174314.515217894,0.0,1.0
2012-03-28,47.62,48.6,47.3502,48.13,161667,24.5319558996831,25.0368134549474,24.3929655237542,24.7946878927288,313818.538215269,0.0,1.0
2012-03-29,48.29,48.4,47.02,47.15,91400,24.954387731639,25.0112314394559,24.2981012868433,24.3652802142634,176870.939390109,0.15,1.0
2012-03-30,48.69,48.85,48.0,48.67,199600,25.1610921237006,25.2437738805252,24.8045270473943,25.1507569040975,386252.073328947,0.0,1.0
2012-04-02,49.33,49.74,48.47,48.47,210667,25.4918191509992,25.7036911528623,25.0474047080667,25.0474047080667,407668.163987922,0.0,1.0
2012-04-03,49.5,49.83,48.7,49.19,195267,25.5796685176254,25.7501996410762,25.1662597335021,25.4194726137776,377867.152318254,0.0,1.0
2012-04-04,48.81,49.26,48.38,48.83,138400,25.2231034413191,25.4556458823884,25.0008962198528,25.2334386609222,267822.078901434,0.0,1.0
2012-04-05,48.68,48.79,48.24,48.75,79800,25.1559245138991,25.212768221716,24.9285496826313,25.1920977825098,154423.424106463,0.0,1.0
2012-04-09,48.46,48.76,47.81,48.0,100467,25.0422370982652,25.1972653923114,24.706342461165,24.8045270473943,194416.768793283,0.0,1.0
2012-04-10,47.55,48.7499,47.16,48.14,130867,24.571984606325,25.1920461064118,24.3704478240649,24.8768735846159,253244.739881459,0.0,1.0
2012-04-11,48.56,48.6,47.7,48.12,111267,25.0939131962806,25.1145836354867,24.6494987533481,24.8665383650128,215316.179574609,0.0,1.0
2012-04-12,48.41,49.15,48.37,48.44,131200,25.0163990492575,25.3988021745715,24.9957286100513,25.0319018786621,253889.13838055,0.0,1.0
2012-04-13,47.9,48.52,47.78,48.27,120067,24.7528509493789,25.0732427570744,24.6908396317604,24.9440525120359,232345.329100134,0.0,1.0
2012-04-16,48.36,48.71,47.45,48.0,99467,24.9905610002498,25.1714273433037,24.5203085083096,24.8045270473943,192481.638165382,0.0,1.0
2012-04-17,49.72,50.24,48.0889,48.55,159667,25.6933559332593,25.9620716429394,24.85046709853,25.088745586479,308976.501964995,0.0,1.0
2012-04-18,49.43,49.71,48.04,48.6,207467,25.5434952490146,25.6881883234577,24.8251974866005,25.1145836354867,401475.745978641,0.0,1.0
2012-04-19,49.41,51.33,49.01,49.6,215800,25.5331600294115,26.5253411113073,25.3264556373499,25.6313446156408,417601.189500936,0.0,1.0
2012-04-20,49.97,50.25,49.38,50.07,99467,25.8225461782978,25.9672392527409,25.5176572000069,25.8742222763132,192481.638165383,0.0,1.0
2012-04-23,49.13,49.62,48.43,49.28,126400,25.3884669549684,25.6416798352439,25.0267342688605,25.4659811019915,244600.511366628,0.0,1.0
2012-04-24,49.59,49.87,48.98,49.3,87667,25.6261770058392,25.7708700802824,25.3109528079453,25.4763163215946,169647.096756157,0.0,1.0
2012-04-25,50.56,51.07,49.69,50.02,110400,26.1274351565887,26.3909832564672,25.6778531038546,25.8483842273055,213638.421320219,0.0,1.0
2012-04-26,51.01,51.12,49.99,50.64,114867,26.359977597658,26.4168213054749,25.8328813979009,26.168776035001,222282.649835051,0.0,1.0
2012-04-27,50.99,51.5,50.44,50.98,67600,26.3496423780549,26.6131904779335,26.0654238389702,26.3444747682534,130814.830446076,0.0,1.0
2012-04-30,50.4,50.89,50.14,50.89,76000,26.044753399764,26.2979662800395,25.910395544924,26.2979662800395,147069.927720441,0.0,1.0
2012-05-01,50.07,51.2,49.8101,50.61,110000,25.8742222763132,26.4581621838873,25.7399160975711,26.1532732055964,212864.369069059,0.0,1.0
2012-05-02,50.39,50.43,49.67,49.87,72400,26.0395857899625,26.0602562291686,25.6675178842516,25.7708700802824,140103.457459999,0.0,1.0
2012-05-03,50.0,50.5486,49.5,50.42,82000,25.8380490077024,26.1215440814149,25.5796685176254,26.0550886193671,158680.711487844,0.0,1.0
2012-05-04,49.21,49.786,48.72,49.51,82067,25.4298078333807,25.7274621579494,25.1765949531052,25.5848361274269,158810.365239913,0.0,1.0
2012-05-07,49.72,49.92,48.6,48.85,73000,25.6933559332593,25.7967081292901,25.1145836354867,25.2437738805252,141264.535836739,0.0,1.0
2012-05-08,47.84,49.18,46.54,48.1,394800,24.7218452905697,25.4143050039761,24.0500560163694,24.8562031454097,763989.571895131,0.0,1.0
2012-05-09,47.42,47.5,46.53,47.13,191000,24.504805678905,24.5461465573173,24.0448884065678,24.3549449946603,369609.949929002,0.0,1.0
2012-05-10,47.12,48.342,46.9,47.6,169000,24.3497773848587,24.981259302607,24.2360899692248,24.5978226553327,327037.076115191,0.0,1.0
2012-05-11,47.94,48.3,46.81,46.81,95067,24.7735213885851,24.9595553414405,24.189581481011,24.189581481011,183967.06340262,0.0,1.0
2012-05-14,48.05,48.97,47.7,47.7,127200,24.830365096402,25.3057851981437,24.6494987533481,24.6494987533481,246148.615868948,0.0,1.0
2012-05-15,47.46,48.13,46.77,47.91,224000,24.5254761181111,24.8717059748143,24.1689110418048,24.7580185591804,433469.260649721,0.0,1.0
2012-05-16,46.41,47.8471,46.19,47.49,131867,23.9828770889494,24.7255142935287,23.8691896733155,24.5409789475157,255179.87050936,0.0,1.0
2012-05-17,45.57,46.84,45.55,46.32,155000,23.54879786562,24.2050843104156,23.5384626460169,23.9363686007355,299945.247324583,0.0,1.0
2012-05-18,44.82,46.0,44.65,45.4,202067,23.1612271305044,23.7710050870862,23.0733777638782,23.4609484989938,391026.040587978,0.0,1.0
2012-05-21,45.25,45.61,44.52,45.13,188400,23.3834343519707,23.5694683048261,23.0061988364582,23.3214230343522,364578.610296461,0.0,1.0
2012-05-22,44.52,45.556,44.26,45.42,171000,23.0061988364582,23.5415632118978,22.8718409816182,23.4712837185969,330907.337370992,0.0,1.0
2012-05-23,44.64,44.7891,43.55,44.25,162000,23.0682101540767,23.1452592162177,22.5049406857088,22.8666733718166,313491.161719887,0.0,1.0
2012-05-24,44.45,44.78,43.86,44.78,90200,22.9700255678474,23.1405566912983,22.6651365895565,23.1405566912983,174548.782636629,0.0,1.0
2012-05-25,44.85,45.46,44.36,44.53,109000,23.176729959909,23.491954157803,22.9235170796336,23.0113664462598,210929.238441159,0.0,1.0
2012-05-29,44.9,45.1,43.95,44.7,247200,23.2025680089167,23.3059202049476,22.7116450777704,23.0992158128859,478364.291217014,0.0,1.0
2012-05-30,44.26,44.95,43.8,44.39,118267,22.8718409816182,23.2284060579245,22.6341309307473,22.9390199090382,228862.093969912,0.0,1.0
2012-05-31,43.55,44.37,43.48,44.37,92467,22.5049406857088,22.9286846894351,22.468767417098,22.9286846894351,178935.723770079,0.0,1.0
2012-06-01,43.63,43.85,42.43,43.0,156667,22.5462815641211,22.659968979755,21.9261683879363,22.2207221466241,303171.110081294,0.0,1.0
2012-06-04,43.63,43.9,43.02,43.78,98200,22.5462815641211,22.6858070287627,22.2310573662271,22.6237957111442,190029.827659833,0.0,1.0
2012-06-05,43.64,44.0,43.19,43.38,70867,22.5514491739227,22.7374831267781,22.3189067328533,22.4170913190826,137136.902207427,0.0,1.0
2012-06-06,44.15,44.305,43.47,43.7,86467,22.8149972738012,22.8950952257251,22.4635998072965,22.5824548327319,167324.940002676,0.0,1.0
2012-06-07,43.83,44.84,43.79,44.51,67600,22.6496337601519,23.1715623501075,22.6289633209458,23.0010312266567,130814.830446076,0.0,1.0
2012-06-08,43.68,44.01,43.28,43.85,46200,22.5721196131288,22.7426507365796,22.3654152210672,22.659968979755,89403.0350090049,0.0,1.0
2012-06-11,42.38,44.0,42.33,43.86,87200,21.9003303389286,22.7374831267781,21.8744922899208,22.6651365895565,168743.390752926,0.0,1.0
2012-06-12,42.66,42.68,42.15,42.46,106867,22.0450234133717,22.0553586329748,21.7814753134931,21.9416712173409,206801.604811847,0.0,1.0
2012-06-13,41.98,42.67,41.83,42.67,87667,21.6936259468669,22.0501910231732,21.6161117998438,22.0501910231732,169647.096756157,0.0,1.0
2012-06-14,42.13,42.42,41.83,42.17,65067,21.77114009389,21.9210007781347,21.6161117998438,21.7918105330962,125913.144565605,0.0,1.0
2012-06-15,42.76,42.9,41.95,41.97,136067,22.0966995113871,22.1690460486087,21.6781231174623,21.6884583370654,263307.419146542,0.0,1.0
2012-06-18,42.28,42.98,42.2,42.44,50600,21.8486542409131,22.210386927021,21.8073133625008,21.9313359977378,97917.6097717674,0.0,1.0
2012-06-19,43.39,43.64,42.1801,42.34,66800,22.4222589288841,22.5514491739227,21.7970298189958,21.8796598997224,129266.725943756,0.0,1.0
2012-06-20,42.92,43.43,42.77,43.25,30267,22.1793812682117,22.4429293680903,22.1018671211886,22.3499123916626,58570.5987146657,0.0,1.0
2012-06-21,41.5,43.07,41.28,42.99,60667,21.445580676393,22.2568954152348,21.3318932607591,22.2155545368225,117398.569802842,0.0,1.0
2012-06-22,41.78,42.08,41.47,41.8,78867,21.5902737508361,21.7453020448823,21.4300778469884,21.6006089704392,152617.947230632,0.0,1.0
2012-06-25,41.37,41.43,40.54,41.25,49667,21.378401748973,21.4094074077822,20.9494901354451,21.3163904313545,96112.1328959358,0.0,1.0
2012-06-26,41.78,42.0,41.0,41.25,139267,21.5902737508361,21.70396116647,21.187200186316,21.3163904313545,269499.837155824,0.0,1.0
2012-06-27,40.96,42.205,40.0,41.94,150667,21.1665297471098,21.8098971674016,20.6704392061619,21.6729555076608,291560.32631389,0.0,1.0
2012-06-28,41.38,41.45,40.465,40.5,70667,21.4610835057976,21.4973879003217,20.9865332059473,21.0046854032094,136255.956471631,0.15,1.0
2012-06-29,42.66,42.85,41.72,42.22,128067,22.1249352913805,22.223475790803,21.6374191363431,21.8967362400864,246931.263212708,0.0,1.0
2012-07-02,42.26,42.7,41.0,42.25,156667,21.9174816083859,22.14568065968,21.2640025069527,21.912295266311,302076.102460003,0.0,1.0
2012-07-03,43.64,43.89,42.26,42.26,70067,22.6331968147174,22.7628553665891,21.9174816083859,21.9174816083859,135099.071732178,0.0,1.0
2012-07-05,43.48,43.88,43.1632,43.47,71067,22.5502153415196,22.7576690245142,22.3859120245878,22.5450289994447,137027.2129646,0.0,1.0
2012-07-06,42.86,43.3,42.84,42.89,47867,22.2286621328779,22.456861184172,22.2182894487281,22.2442211591025,92294.3363723881,0.0,1.0
2012-07-09,41.1,42.87,41.02,42.87,180267,21.3158659277013,22.2338484749527,21.2743751911024,22.2338484749527,347580.235545185,0.0,1.0
2012-07-10,40.9,41.4,39.88,41.1,179800,21.212139086204,21.4714561899473,20.6831321945676,21.3158659277013,346679.793589643,0.0,1.0
2012-07-11,40.55,41.18,40.09,40.76,101200,21.0306171135837,21.3573566643003,20.7920453781398,21.1395302971559,195127.8927212,0.0,1.0
2012-07-12,39.86,40.4199,39.29,40.23,112867,20.6727595104179,20.9631428031897,20.3771380121505,20.864654167188,217623.516479879,0.0,1.0
2012-07-13,39.74,40.65,39.691,39.82,79600,20.6105234055195,21.0824805343324,20.5851103293527,20.6520141421184,153480.042100865,0.0,1.0
2012-07-16,38.47,39.74,38.2,39.74,165467,19.9518579620115,20.6105234055195,19.8118267259901,20.6105234055195,319043.745305324,0.0,1.0
2012-07-17,38.26,39.0,38.05,38.55,95667,19.8429447784393,20.2267340919794,19.7340315948671,19.9933486986104,184459.487282204,0.0,1.0
2012-07-18,38.0,38.819,37.9,38.32,110000,19.7080998844927,20.1328613004243,19.6562364637441,19.8740628308885,212095.535566523,0.0,1.0
2012-07-19,38.04,38.608,38.0,38.0,79400,19.7288452527922,20.0234294826446,19.7080998844927,19.7080998844927,153094.413854381,0.0,1.0
2012-07-20,37.3,37.9999,37.16,37.74,99800,19.3450559392521,19.708048021072,19.2724471502039,19.5732549905462,192428.494995808,0.0,1.0
2012-07-23,36.72,37.0,36.53,36.94,79067,19.0442480989098,19.1894656770061,18.9457075994874,19.1583476245569,152452.342823984,0.0,1.0
2012-07-24,36.36,36.96,35.72,36.8756,167200,18.8575397842146,19.1687203087066,18.5256138914232,19.1249475815947,322385.214061114,0.0,1.0
2012-07-25,36.2,36.438,35.16,35.98,132400,18.7745583110168,18.8979932523986,18.2351787352306,18.6604587853697,255285.899172795,0.0,1.0
2012-07-26,36.36,37.0,36.2,36.57,84400,18.8575397842146,19.1894656770061,18.7745583110168,18.9664529677868,162735.120016495,0.0,1.0
2012-07-27,38.49,38.79,36.45,36.59,130200,19.9622306461612,20.1178209084072,18.9042168628884,18.9768256519366,251043.988461465,0.0,1.0
2012-07-30,38.55,38.75,37.62,38.42,86667,19.9933486986104,20.0970755401077,19.5110188856478,19.9259262516371,167106.216190398,0.0,1.0
2012-07-31,37.97,38.85,37.87,38.31,103267,19.6925408582681,20.1489389608564,19.6406774375195,19.8688764888136,199113.360648619,0.0,1.0
2012-08-01,37.18,38.46,37.17,38.02,98467,19.2828198343537,19.9466716199366,19.2776334922788,19.7184725686425,189858.282732988,0.0,1.0
2012-08-02,37.45,37.89,37.0,37.06,106400,19.4228510703751,19.6510501216692,19.1894656770061,19.2205837294553,205154.227129799,0.0,1.0
2012-08-03,37.43,39.23,36.58,36.84,201067,19.4124783862253,20.3460199597013,18.9716393098617,19.1064842038082,387685.573179582,0.0,1.0
2012-08-06,36.5,37.41,36.29,37.09,152800,18.9301485732628,19.4021057020756,18.8212353896906,19.2361427556799,294619.980314223,0.0,1.0
2012-08-07,36.13,36.7,35.84,36.7,162467,18.7382539164927,19.0338754147601,18.5878499963216,19.0338754147601,313259.321608056,0.0,1.0
2012-08-08,37.87,38.23,36.06,36.06,275600,19.6406774375195,19.8273857522147,18.7019495219686,18.7019495219686,531395.723655758,0.0,1.0
2012-08-09,36.6,37.85,36.58,37.78,160067,18.9820119940114,19.6303047533697,18.9716393098617,19.5940003588457,308631.782650241,0.0,1.0
2012-08-10,36.45,36.75,36.06,36.53,152200,18.9042168628884,19.0598071251344,18.7019495219686,18.9457075994874,293463.09557477,0.0,1.0
2012-08-13,36.07,36.37,35.73,36.27,166067,18.7071358640435,18.8627261262895,18.530800233498,18.8108627055408,320200.630044778,0.0,1.0
2012-08-14,35.93,36.47,35.66,36.3,209467,18.6345270749954,18.9145895470382,18.494495838974,18.8264217317654,403881.959531933,0.0,1.0
2012-08-15,36.54,36.63,35.58,35.77,97200,18.9508939415622,18.997571020236,18.453005102375,18.5515456017975,187415.327791509,0.0,1.0
2012-08-16,36.8,36.99,36.1,36.47,78200,19.0857388355087,19.1842793349312,18.7226948902681,18.9145895470382,150780.644375473,0.0,1.0
2012-08-17,37.4,37.47,36.71,36.87,134067,19.3969193600007,19.4332237545248,19.039061756835,19.1220432300328,258500.110607245,0.0,1.0
2012-08-20,39.18,39.46,37.4,37.4,142400,20.320088249327,20.4653058274232,19.3969193600007,19.3969193600007,274567.311497025,0.0,1.0
2012-08-21,39.9,40.14,38.55,39.3,335000,20.6935048787174,20.8179770885142,19.9933486986104,20.3823243542254,645927.31286168,0.0,1.0
2012-08-22,39.7,40.03,39.18,39.91,238600,20.58977803722,20.7609273256906,20.320088249327,20.6986912207922,460054.498056112,0.0,1.0
2012-08-23,39.38,39.9,38.84,39.64,238000,20.4238150908243,20.6935048787174,20.1437526187815,20.5586599847708,458897.613316657,0.0,1.0
2012-08-24,39.5,39.76,38.9775,39.38,305867,20.4860511957227,20.6208960896692,20.2150648223109,20.4238150908243,589754.774337504,0.0,1.0
2012-08-27,40.05,40.34,39.37,39.52,229867,20.7713000098404,20.9217039300115,20.4186287487494,20.4964238798724,443216.040673361,0.0,1.0
2012-08-28,40.33,40.8925,39.78,40.02,199800,20.9165175879366,21.2082493296479,20.631268773819,20.7557409836158,385242.618238102,0.0,1.0
2012-08-29,40.28,40.61,40.02,40.33,115800,20.8905858775623,21.0617351660329,20.7557409836158,20.9165175879366,223278.754714575,0.0,1.0
2012-08-30,39.8,40.23,39.42,40.1,110667,20.6416414579687,20.864654167188,20.4445604591238,20.7972317202147,213381.605768548,0.0,1.0
2012-08-31,40.17,40.36,39.3,40.12,94800,20.8335361147388,20.9320766141612,20.3823243542254,20.8076044043644,182787.788833693,0.0,1.0
2012-09-04,39.49,40.64,39.32,40.08,144200,20.4808648536478,21.0772941922575,20.3926970383751,20.786859036065,278037.965715387,0.0,1.0
2012-09-05,39.46,39.9,38.61,39.66,110667,20.4653058274232,20.6935048787174,20.0244667510596,20.5690326689206,213381.605768549,0.0,1.0
2012-09-06,39.82,40.11,39.45,39.62,123267,20.6520141421184,20.8024180622896,20.4601194853484,20.5482873006211,237676.185297078,0.0,1.0
2012-09-07,40.12,40.36,39.53,40.05,186067,20.8076044043644,20.9320766141612,20.5016102219473,20.7713000098404,358763.454693238,0.0,1.0
2012-09-10,39.95,40.0,39.69,40.0,199867,20.7194365890917,20.745368299466,20.5845916951452,20.745368299466,385371.803700674,0.0,1.0
2012-09-11,40.12,40.16,39.51,39.89,83200,20.8076044043644,20.8283497726639,20.4912375377976,20.6883185366425,160421.350537588,0.0,1.0
2012-09-12,39.9,40.25,39.82,40.16,85067,20.6935048787174,20.8750268513377,20.6520141421184,20.8283497726639,164021.190218521,0.0,1.0
2012-09-13,40.31,40.66,39.66,39.94,149400,20.9061449037869,21.0876668764072,20.5690326689206,20.7142502470168,288064.300123986,0.0,1.0
2012-09-14,40.34,40.7899,40.28,40.53,195267,20.9217039300115,21.1550374599597,20.8905858775623,21.020244429434,376502.354031528,0.0,1.0
2012-09-17,39.8,40.22,39.34,40.22,168800,20.6416414579687,20.8594678251131,20.4030697225248,20.8594678251131,325470.24003299,0.0,1.0
2012-09-18,38.7,40.0,38.32,39.59,206000,20.0711438297334,20.745368299466,19.8740628308885,20.5327282743965,397197.093879123,0.0,1.0
2012-09-19,37.95,39.0,37.65,38.66,275267,19.6821681741184,20.2267340919794,19.5265779118724,20.0503984614339,530753.652625363,0.0,1.0
2012-09-20,37.38,38.65,37.24,37.8,259000,19.386546675851,20.0452121193591,19.3139378868029,19.6043730429954,499388.579197539,0.0,1.0
2012-09-21,37.19,37.55,36.99,37.5,374067,19.2880061764285,19.4747144911237,19.1842793349312,19.4487827807494,721254.006388749,0.0,1.0
2012-09-24,37.08,37.35,36.79,36.97,112667,19.230956413605,19.3709876496264,19.0805524934339,19.1739066507815,217237.888233394,0.0,1.0
2012-09-25,37.11,37.55,36.86,37.19,176067,19.2465154398296,19.4747144911237,19.1168568879579,19.2880061764285,339482.042369008,0.0,1.0
2012-09-26,37.11,37.27,37.0,37.09,126000,19.2465154398296,19.3294969130275,19.1894656770061,19.2361427556799,242945.795285289,0.0,1.0
2012-09-27,37.89,38.28,37.08,37.1,118000,19.7288452527922,19.9319133353625,19.3070884659154,19.3175022137395,226623.501918706,0.15,1.0
2012-09-28,37.66,38.13,37.3475,37.67,146400,19.6090871528148,19.8538102266816,19.446372343063,19.6142940267269,281166.785431344,0.0,1.0
2012-10-01,37.62,38.07,37.56,37.74,105467,19.5882596571666,19.8225689832093,19.5570184136942,19.6507421441113,202553.397261527,0.0,1.0
2012-10-02,38.31,38.4,37.63,37.63,87800,19.9475339570987,19.9943958223072,19.5934665310787,19.5934665310787,168623.249732732,0.0,1.0
2012-10-03,37.72,38.5799,37.61,38.36,80867,19.6403283962872,20.0880674839852,19.5830527832545,19.973568326659,155308.158725932,0.0,1.0
2012-10-04,37.97,38.02,37.66,37.71,56200,19.7705002440887,19.796534613649,19.6090871528148,19.6351215223751,107934.244134163,0.0,1.0
2012-10-05,37.77,38.345,37.66,38.1,62467,19.6663627658475,19.9657580157909,19.6090871528148,19.8381896049454,119970.256731829,0.0,1.0
2012-10-08,37.42,37.73,37.36,37.73,55400,19.4841221789254,19.6455352701992,19.4528809354531,19.6455352701992,106397.813612681,0.0,1.0
2012-10-09,37.26,37.74,37.24,37.51,64467,19.4008121963325,19.6507421441113,19.3903984485083,19.5309840441339,123811.333035535,0.0,1.0
2012-10-10,37.19,37.48,37.02,37.24,56600,19.3643640789481,19.5153634223978,19.275847222443,19.3903984485083,108702.459394904,0.0,1.0
2012-10-11,37.74,38.076,37.36,37.36,58667,19.6507421441113,19.8256931075565,19.4528809354531,19.4528809354531,112672.211754786,0.0,1.0
2012-10-12,37.89,38.14,37.54,37.77,48600,19.7288452527922,19.8590171005937,19.5466046658701,19.6663627658475,93338.1541800771,0.0,1.0
2012-10-15,37.7,37.97,37.54,37.79,67600,19.6299146484631,19.7705002440887,19.5466046658701,19.6767765136716,129828.379065292,0.0,1.0
2012-10-16,37.8308,38.13,37.599,37.88,57000,19.6980205592328,19.8538102266816,19.5773252219513,19.7236383788801,109470.674655646,0.0,1.0
2012-10-17,38.15,38.26,37.6034,37.85,50200,19.8642239745057,19.9214995875384,19.5796162464726,19.708017757144,96411.0152230428,0.0,1.0
2012-10-18,38.03,38.11,37.65,37.88,64400,19.801741487561,19.8433964788575,19.6038802789028,19.7236383788801,123682.656979362,0.0,1.0
2012-10-19,37.01,38.394,36.99,38.18,161200,19.270640348531,19.99127169796,19.2602266007069,19.8798445962419,309590.750078774,0.0,1.0
2012-10-22,36.52,37.4,36.36,36.9,94800,19.0155035268401,19.4737084311013,18.9321935442471,19.2133647354983,182067.016795706,0.0,1.0
2012-10-23,36.14,36.86,35.64,36.0,132467,18.8176423181818,19.1925372398501,18.5572986225789,18.744746083413,254407.92736157,0.0,1.0
2012-10-24,35.63,36.36,35.45,36.33,99067,18.5520917486668,18.9321935442471,18.4583680182498,18.916572922511,190261.953089665,0.0,1.0
2012-10-25,36.97,36.97,35.85,35.85,77800,19.2498128528827,19.2498128528827,18.6666429747321,18.6666429747321,149417.868214198,0.0,1.0
2012-10-26,37.69,37.84,36.94,36.94,95467,19.624707774551,19.7028108832319,19.2341922311466,19.2341922311466,183348.015742992,0.0,1.0
2012-10-31,39.28,40.165,37.83,37.9,279000,20.4526007265684,20.9134090677857,19.6976040093198,19.7340521267043,535830.14436711,0.0,1.0
2012-11-01,41.25,42.12,39.28,39.28,309267,21.4783548872441,21.9313529175932,20.4526007265684,20.4526007265684,593959.072609257,0.0,1.0
2012-11-02,40.0,41.6798,39.81,41.39,174867,20.8274956482367,21.7021463279844,20.7285650439076,21.5512511220129,335838.745000155,0.0,1.0
2012-11-05,39.84,40.14,39.5301,39.88,110067,20.7441856656437,20.9003918830055,20.582824643109,20.765013161292,211387.872760053,0.0,1.0
2012-11-06,41.85,44.52,40.74,40.74,579600,21.7907673219676,23.1810026564874,21.2128043177291,21.2128043177291,1113143.91281425,0.0,1.0
2012-11-07,41.27,41.821,40.5,41.31,203600,21.4887686350682,21.7756673876227,21.0878393438396,21.5095961307164,391021.56771736,0.0,1.0
2012-11-08,40.89,41.78,40.857,41.36,138467,21.2909074264099,21.7543192045832,21.2737247425001,21.5356305002767,265931.156272691,0.0,1.0
2012-11-09,40.59,41.1699,40.52,40.66,64200,21.1347012090482,21.4366478272085,21.0982530916638,21.1711493264326,123298.549348991,0.0,1.0
2012-11-12,40.93,41.19,39.04,40.65,98267,21.3117349220582,21.4471136437717,20.327635752679,21.1659424525205,188725.522568182,0.0,1.0
2012-11-13,40.93,41.45,40.6,40.6,146400,21.3117349220582,21.5824923654853,21.1399080829602,21.1399080829602,281166.785431343,0.0,1.0
2012-11-14,40.66,41.0931,40.0,40.92,166400,21.1711493264326,21.3966590355639,20.8274956482367,21.3065280481461,319577.548468412,0.0,1.0
2012-11-15,40.72,41.0,40.2,40.55,121000,21.2023905699049,21.3481830394426,20.9316331264779,21.1138737133999,232385.116374266,0.0,1.0
2012-11-16,41.01,41.47,40.06,40.58,186800,21.3533899133547,21.5929061133094,20.858736891709,21.1294943351361,358756.526766222,0.0,1.0
2012-11-19,41.5,41.83,41.1,41.36,91200,21.6085267350456,21.7803535741435,21.4002517785632,21.5356305002767,175153.079449033,0.0,1.0
2012-11-20,41.59,42.62,41.35,42.2,93067,21.6553886002541,22.1916966131962,21.5304236263647,21.9730079088897,178738.724178544,0.0,1.0
2012-11-21,42.23,42.44,41.4701,41.57,96267,21.9886285306259,22.0979728827791,21.5929581820485,21.64497485243,184884.446264475,0.0,1.0
2012-11-23,42.47,42.64,41.96,42.23,42467,22.1135935045153,22.2021103610203,21.8480429350003,21.9886285306259,81559.4936947599,0.0,1.0
2012-11-26,42.31,42.6,41.8699,42.37,84667,22.0302835219223,22.1812828653721,21.8011290010526,22.0615247653947,162606.203702975,0.0,1.0
2012-11-27,42.08,42.65,42.0,42.1,83800,21.910525421945,22.2073172349324,21.8688704306485,21.9209391697691,160941.097125318,0.0,1.0
2012-11-28,42.07,42.55,41.66,41.86,111600,21.9053185480329,22.1552484958118,21.6918367176385,21.7959741958797,214332.057746844,0.0,1.0
2012-11-29,42.45,42.71,41.96,42.31,123400,22.1031797566912,22.2385584784047,21.8480429350003,22.0302835219223,236994.407938714,0.0,1.0
2012-11-30,42.18,42.5,41.55,42.5,163400,21.9625941610656,22.1292141262515,21.6345611046058,22.1292141262515,313815.934012852,0.0,1.0
2012-12-03,41.82,42.36,41.48,42.3,128000,21.7751467002314,22.0563178914826,21.5981129872214,22.0250766480103,245828.883437241,0.0,1.0
2012-12-04,41.5,42.36,41.4,41.79,100667,21.6085267350456,22.0563178914826,21.556457995925,21.7595260784953,193334.81413263,0.0,1.0
2012-12-05,41.59,42.54,41.425,41.73,171800,21.6553886002541,22.1500416218997,21.5694751807051,21.7282848350229,329948.454488421,0.0,1.0
2012-12-06,41.1,41.88,40.99,41.69,114867,21.4002517785632,21.8063879437038,21.3429761655305,21.7074573393747,220606.455888949,0.0,1.0
2012-12-07,41.5,41.73,41.0702,41.15,129000,21.6085267350456,21.7282848350229,21.3847352943053,21.4262861481235,247749.421589093,0.0,1.0
2012-12-10,41.43,41.69,41.16,41.5,79867,21.5720786176611,21.7074573393747,21.4314930220355,21.6085267350456,153387.620574079,0.0,1.0
2012-12-11,42.64,43.77,41.72,41.74,269600,22.2021103610203,22.790487113083,21.7230779611109,21.733491708935,517777.085739687,0.0,1.0
2012-12-12,43.15,43.82,42.77,42.87,134200,22.4676609305353,22.8165214826433,22.2697997218771,22.3218684609977,257736.219978732,0.0,1.0
2012-12-13,42.77,43.6336,42.57,43.24,66800,22.2697997218771,22.7194653529225,22.1656622436359,22.5145227957439,128291.94854381,0.0,1.0
2012-12-14,43.02,43.33,42.6,42.63,75400,22.3999715696785,22.5613846609524,22.1812828653721,22.1969034871082,144808.57664975,0.0,1.0
2012-12-17,43.48,43.58,42.78,43.04,86600,22.6394877696333,22.6915565087539,22.2750065957891,22.4103853175027,166318.603950508,0.0,1.0
2012-12-18,44.4,44.4,43.53,43.72,112400,23.1185201695427,23.1185201695427,22.6655221391936,22.7644527435227,215868.488268327,0.0,1.0
2012-12-19,44.4,44.58,43.95,44.32,83200,23.1185201695427,23.2122438999598,22.8842108435001,23.0768651782462,159788.774234206,0.0,1.0
2012-12-20,44.72,44.75,44.1,44.1,113867,23.2851401347286,23.3007607564648,22.9623139521809,22.9623139521809,218685.917737096,0.0,1.0
2012-12-21,44.08,44.62,43.68,44.38,287867,22.9519002043568,23.233071395608,22.7436252478745,23.1081064217186,552859.556159594,0.0,1.0
2012-12-24,43.7,44.16,43.375,44.1,45267,22.7540389956986,22.9935551956533,22.5848155935566,22.9623139521809,86937.0005199495,0.0,1.0
2012-12-26,43.56,43.95,43.371,43.67,49000,22.6811427609297,22.8842108435001,22.5827328439918,22.7384183739624,94106.3694408187,0.0,1.0
2012-12-27,43.44,43.907,43.2,43.47,80400,22.618660273985,22.8618212856782,22.4936953000956,22.6342808957212,154411.267409017,0.0,1.0
2012-12-28,42.71,43.66,42.68,43.1,57867,22.3218684609977,22.8183745494535,22.3061893213622,22.5256972762585,110720.998751443,0.16,1.0
2012-12-31,42.9,43.07,42.16,42.78,112067,22.4211696786888,22.510018136623,22.0344175676811,22.358453120147,214425.668638049,0.0,1.0
2013-01-02,43.98,44.22,43.14,43.61,120867,22.9856187055649,23.1110518226485,22.5466027957724,22.7922426500611,231263.327217424,0.0,1.0
2013-01-03,43.91,44.36,43.54,43.97,145200,22.9490340464155,23.1842211409472,22.7556579909117,22.9803923256864,277821.36655969,0.0,1.0
2013-01-04,43.95,44.48,43.4,44.13,102067,22.9699395659295,23.246937699489,22.6824886726129,23.0640144037421,195291.965706941,0.0,1.0
2013-01-07,43.19,44.0068,43.0,43.62,105200,22.5727346951648,22.9996254036392,22.4734334774736,22.7974690299395,201286.554835257,0.0,1.0
2013-01-08,43.45,43.74,42.9,43.3,148267,22.7086205720053,22.8601855884813,22.4211696786888,22.6302248738281,283689.673248661,0.0,1.0
2013-01-09,43.71,44.0,43.45,43.63,149067,22.8445064488459,22.9960714653219,22.7086205720053,22.802695409818,285220.369483149,0.0,1.0
2013-01-10,44.34,44.775,43.71,43.98,124067,23.1737683811903,23.4011159059042,22.8445064488459,22.9856187055649,237386.112155378,0.0,1.0
2013-01-11,44.51,44.785,43.89,44.43,56600,23.2626168391245,23.4063422857827,22.9385812866586,23.2208058000966,108296.758590072,0.0,1.0
2013-01-14,45.0,45.0,44.21,44.58,55600,23.5187094531701,23.5187094531701,23.10582544277,23.2992014982738,106383.388296961,0.0,1.0
2013-01-15,45.08,45.45,44.676,44.84,77600,23.5605204921979,23.7538965477018,23.3493747451073,23.4350873751144,148477.534745399,0.0,1.0
2013-01-16,45.28,45.48,44.84,45.09,67400,23.6650480897676,23.7695756873372,23.4350873751144,23.5657468720764,128961.157755668,0.0,1.0
2013-01-17,45.95,46.1,45.15,45.19,63067,24.0152155416259,24.0936112398031,23.5971051513473,23.6180106708613,120670.524275619,0.0,1.0
2013-01-18,46.16,46.31,45.57,46.03,75800,24.124969519074,24.2033652172513,23.8166131062436,24.0570265806538,145033.468217799,0.0,1.0
2013-01-22,46.42,46.81,45.52,46.06,115667,24.2608553959146,24.4646842111754,23.7904812068512,24.0727057202892,221313.801693248,0.0,1.0
2013-01-23,45.86,46.58,45.68,46.53,76600,23.9681781227196,24.3444774739703,23.8741032849069,24.3183455745779,146564.164452288,0.0,1.0
2013-01-24,46.25,46.59,45.7,45.91,84000,24.1720069379804,24.3497038538488,23.8845560446638,23.994310022112,160723.104621308,0.0,1.0
2013-01-25,46.5,46.59,45.93,46.56,65000,24.3026664349424,24.3497038538488,24.0047627818689,24.3340247142133,124369.069052203,0.0,1.0
2013-01-28,46.24,46.94,45.97,46.61,63467,24.1667805581019,24.5326271495956,24.0256683013829,24.3601566136057,121435.872392864,0.0,1.0
2013-01-29,46.76,46.78,45.95,46.25,100000,24.438552311783,24.4490050715399,24.0152155416259,24.1720069379804,191337.029311081,0.0,1.0
2013-01-30,47.03,47.42,46.33,46.8,139000,24.579664568502,24.7834933837628,24.2138179770082,24.4594578312969,265958.470742402,0.0,1.0
2013-01-31,47.15,47.88,46.75,47.06,291667,24.6423811270438,25.023906858173,24.4333259319045,24.5953437081374,558066.97328075,0.0,1.0
2013-02-01,46.98,47.655,46.45,47.47,104667,24.5535326691096,24.9063133109071,24.27653453555,24.8096252831552,200266.728469029,0.0,1.0
2013-02-04,47.25,47.29,46.12,46.66,92000,24.6946449258286,24.7155504453425,24.1040639995601,24.3862885129981,176030.066966194,0.0,1.0
2013-02-05,47.08,47.535,46.79,47.5,110467,24.6057964678944,24.8435967523653,24.4542314514184,24.8253044227907,211364.276169072,0.0,1.0
2013-02-06,47.53,47.71,46.651,47.01,142600,24.8409835624261,24.9350584002388,24.3815847711075,24.569211808745,272846.603797601,0.0,1.0
2013-02-07,46.73,47.19,42.75,43.28,191067,24.4228731721475,24.6632866465577,22.3427739805116,22.6197721140711,365581.921793803,0.0,1.0
2013-02-08,46.935,47.49,46.6607,46.94,73467,24.5300139596564,24.8200780429122,24.3866543595896,24.5326271495956,140569.575323972,0.0,1.0
2013-02-11,47.45,47.5,46.7301,46.87,69200,24.7991725233982,24.8253044227907,24.4229254359463,24.4960424904463,132405.224283268,0.0,1.0
2013-02-12,47.19,47.8899,47.09,47.34,47467,24.6632866465577,25.0290809742527,24.6110228477729,24.7416823447349,90821.9477030907,0.0,1.0
2013-02-13,47.88,48.02,47.32,47.38,83800,25.023906858173,25.0970761764717,24.731229584978,24.7625878642489,160340.430562686,0.0,1.0
2013-02-14,47.86,48.05,47.555,47.82,39267,25.013454098416,25.1127553161072,24.8540495121223,24.9925485789021,75132.3112995822,0.0,1.0
2013-02-15,47.6,48.2,47.55,48.13,78467,24.8775682215755,25.1911510142844,24.8514363221831,25.154566355135,150136.426789526,0.0,1.0
2013-02-19,49.31,49.4399,47.52,47.84,153800,25.7712791807959,25.8391698554174,24.8357571825476,25.0030013386591,294276.351080443,0.0,1.0
2013-02-20,48.97,49.5,48.7,49.48,122200,25.5935822649275,25.8705803984871,25.4524700082085,25.8601276387301,233813.849818141,0.0,1.0
2013-02-21,48.68,49.211,48.33,49.06,111200,25.4420172484516,25.719538019999,25.2590939527047,25.6406196838339,212766.776593922,0.0,1.0
2013-02-22,48.47,49.39,47.75,49.0,82267,25.3322632710034,25.8130902198238,24.9559639197527,25.609261404563,157407.233903347,0.0,1.0
2013-02-25,48.32,49.645,48.19,49.17,180000,25.2538675728262,25.9463629067251,25.1859246344059,25.6981098624972,344406.652759945,0.0,1.0
2013-02-26,48.27,48.56,47.89,48.43,191267,25.2277356734338,25.3793006899098,25.0291332380515,25.3113577514895,365964.595852425,0.0,1.0
2013-02-27,48.9,49.49,47.98,48.23,82667,25.5569976057782,25.8653540186086,25.0761706569578,25.2068301539199,158172.582020591,0.0,1.0
2013-02-28,49.08,49.59,48.215,49.09,222067,25.6510724435908,25.9176178173934,25.1989905841021,25.6562988234693,424896.400880239,0.0,1.0
2013-03-01,48.53,49.536,47.6,48.77,157000,25.3636215502743,25.8893953660496,24.8775682215755,25.4890546673579,300399.136018397,0.0,1.0
2013-03-04,48.79,49.09,48.11,48.54,93267,25.4995074271149,25.6562988234693,25.1441135953781,25.3688479301528,178454.307127566,0.0,1.0
2013-03-05,49.08,49.41,48.98,49.08,82800,25.6510724435908,25.8235429795808,25.598808644806,25.6510724435908,158427.060269575,0.0,1.0
2013-03-06,49.13,49.64,48.46,49.2,154467,25.6772043429833,25.9437497167859,25.3270368911249,25.7137890021326,295552.569065947,0.0,1.0
2013-03-07,49.52,49.57,49.28,49.28,75867,25.8810331582441,25.9071650576365,25.7556000411605,25.7556000411605,145161.664027438,0.0,1.0
2013-03-08,49.3,49.85,49.022,49.85,96600,25.7660528009175,26.053503694234,25.6207594402956,26.053503694234,184831.570314504,0.0,1.0
2013-03-11,49.66,49.72,48.85,49.3,74867,25.9542024765428,25.9855607558137,25.5308657063858,25.7660528009175,143248.293734327,0.0,1.0
2013-03-12,49.73,49.86,49.3001,49.64,45467,25.9907871356922,26.0587300741125,25.7661050647162,25.9437497167859,86995.2071168691,0.0,1.0
2013-03-13,49.95,49.95,49.61,49.77,85000,26.1057674930188,26.1057674930188,25.9280705771504,26.0116926552061,162636.474914419,0.0,1.0
2013-03-14,50.8,50.88,49.66,50.0,160800,26.5500097826898,26.5918208217177,25.9542024765428,26.1318993924112,307669.943132218,0.0,1.0
2013-03-15,50.94,51.06,49.75,50.61,323400,26.6231791009885,26.6858956595303,26.0012398954492,26.4507085649986,618783.952792036,0.0,1.0
2013-03-18,51.52,52.05,50.17,50.39,160667,26.9263091339405,27.2033072675001,26.2207478503454,26.335728207672,307415.464883234,0.0,1.0
2013-03-19,52.1,52.22,50.71,51.48,127600,27.2294391668925,27.2921557254343,26.5029723637835,26.9054036144266,244146.049400939,0.0,1.0
2013-03-20,52.17,52.5,51.8,52.22,87467,27.2660238260419,27.4384943620318,27.072647770538,27.2921557254343,167356.759427523,0.0,1.0
2013-03-21,52.01,52.44,51.6,51.98,94200,27.1824017479861,27.4071360827609,26.9681201729684,27.1667226083507,180239.481611038,0.0,1.0
2013-03-22,51.74,52.39,51.62,52.07,93667,27.0412894912671,27.3810041833685,26.9785729327253,27.213760027257,179219.65524481,0.0,1.0
2013-03-25,51.71,52.28,51.51,52.06,77267,27.0256103516317,27.3235140047052,26.921082754062,27.2085336473786,147840.382437793,0.0,1.0
2013-03-26,52.15,52.42,51.58,51.99,80200,27.2555710662849,27.3966833230039,26.9576674132114,27.1719489882292,153452.297507487,0.0,1.0
2013-03-27,52.22,52.47,51.55,51.82,129400,27.37577780349,27.5068376359464,27.0245374525069,27.1660820715598,246833.826914629,0.16,1.0
2013-03-28,53.52,53.99,52.1,52.37,248467,28.0572889322632,28.3036814172812,27.3128690839109,27.4544137029638,473957.190664584,0.0,1.0
2013-04-01,53.53,53.76,52.01,53.52,119200,28.0625313255615,28.1831063714213,27.2656875442266,28.0572889322632,227377.064669426,0.0,1.0
2013-04-02,52.81,53.68,52.66,53.68,90067,27.6850790080871,28.1411672250353,27.6064431086132,28.1411672250353,171805.118150849,0.0,1.0
2013-04-03,51.71,53.0,51.07,52.85,122400,27.108415745279,27.7846844807539,26.7729025741906,27.7060485812801,233481.146942431,0.0,1.0
2013-04-04,52.72,52.79,51.66,51.66,77000,27.6378974684028,27.6745942214905,27.0822037787877,27.0822037787877,146879.479694176,0.0,1.0
2013-04-05,52.13,52.7,51.96,51.96,80267,27.3285962638057,27.6274126818062,27.2394755777353,27.2394755777353,153111.366189772,0.0,1.0
2013-04-08,52.99,53.175,51.92,52.39,113067,27.7794420874557,27.8764263634734,27.2185060045423,27.4648984895603,215678.209488071,0.0,1.0
2013-04-09,53.33,54.0,52.755,52.86,149467,27.9576834595963,28.3089238105795,27.6562458449467,27.7112909745783,285112.1453435,0.0,1.0
2013-04-10,54.49,54.56,53.252,53.73,128067,28.565801082194,28.6024978352818,27.9167927918699,28.1673791915266,244291.095142781,0.0,1.0
2013-04-11,54.11,54.815,52.65,53.3,139400,28.3665901368603,28.7361788643873,27.601200715315,27.9419562797016,265909.084017769,0.0,1.0
2013-04-12,53.12,53.87,52.76,53.87,93267,27.847593200333,28.2407726977021,27.6588670415958,28.2407726977021,177909.200423854,0.0,1.0
2013-04-15,50.66,52.98,50.38,52.98,162667,26.5579644489621,27.7741996941574,26.411177436611,27.7741996941574,310291.484719645,0.0,1.0
2013-04-16,50.66,51.51,50.59,51.16,134067,26.5579644489621,27.0035678793138,26.5212676958743,26.8200841138749,255736.249404665,0.0,1.0
2013-04-17,50.32,50.77,50.0435,50.69,161800,26.3797230768214,26.6156307752429,26.2347709021247,26.5736916288569,308637.659928803,0.0,1.0
2013-04-18,51.3,51.37,50.28,50.5,150667,26.8934776200505,26.9301743731383,26.3587535036284,26.47408615619,287401.176195877,0.0,1.0
2013-04-19,52.24,52.42,51.27,51.27,83867,27.3862625900865,27.4806256694551,26.8777504401557,26.8777504401557,159978.458746903,0.0,1.0
2013-04-22,52.24,52.365,51.08,51.97,83267,27.3862625900865,27.4517925063147,26.7781449674889,27.2447179710336,158833.943320714,0.0,1.0
2013-04-23,53.37,53.38,52.44,52.44,72600,27.9786530327894,27.9838954260876,27.4911104560516,27.4911104560516,138486.366568795,0.0,1.0
2013-04-24,53.79,53.8,53.23,53.29,67000,28.1988335513161,28.2040759446143,27.9052595266138,27.9367138864033,127804.222591037,0.0,1.0
2013-04-25,54.04,54.16,53.43,53.8,80000,28.3298933837725,28.3928021033515,28.0101073925789,28.2040759446143,152602.056825119,0.0,1.0
2013-04-26,53.83,54.25,53.395,54.01,70600,28.2198031245091,28.4399836430358,27.991759016035,28.3141662038777,134671.315148167,0.0,1.0
2013-04-29,54.38,54.58,53.7801,54.0,68467,28.5081347559132,28.6129826218783,28.1936435819508,28.3089238105795,130602.562808067,0.0,1.0
2013-04-30,54.52,54.79,53.99,54.2,51800,28.5815282620887,28.7230728811416,28.3036814172812,28.4137716765446,98809.8317942645,0.0,1.0
2013-05-01,53.22,54.62,53.14,54.2,118267,27.9000171333155,28.6339521950713,27.8580779869295,28.4137716765446,225597.343181704,0.0,1.0
2013-05-02,53.6,54.23,53.061,53.31,47667,28.0992280786492,28.4294988564393,27.8166630798733,27.9471986729998,90926.0280335367,0.0,1.0
2013-05-03,54.92,55.24,54.1,54.27,88200,28.791223994019,28.9589805795631,28.361347743562,28.4504684296324,168243.767649693,0.0,1.0
2013-05-06,54.71,55.15,54.3,54.88,96467,28.6811337347556,28.9117990398788,28.4661956095271,28.7702544208259,184013.282696859,0.0,1.0
2013-05-07,54.99,55.23,53.78,54.63,138067,28.8279207471067,28.9537381862649,28.1935911580178,28.6391945883696,263366.352245921,0.0,1.0
2013-05-08,52.77,53.9,50.86,51.27,409000,27.664109434894,28.2564998775969,26.6628123149272,26.8777504401557,780178.01551842,0.0,1.0
2013-05-09,54.25,54.435,52.621,52.86,149000,28.4399836430358,28.5369679190536,27.58599777475,27.7112909745783,284221.330836784,0.0,1.0
2013-05-10,54.09,54.33,53.87,54.19,170800,28.3561053502638,28.4819227894219,28.2407726977021,28.4085292832463,325805.391321628,0.0,1.0
2013-05-13,53.26,54.4,52.7,54.01,138400,27.9209867065086,28.5186195425097,27.6274126818062,28.3141662038777,264001.558307455,0.0,1.0
2013-05-14,53.56,53.6,52.79,53.2,249467,28.0782585054562,28.0992280786492,27.6745942214905,27.889532346719,475864.716374899,0.0,1.0
2013-05-15,53.97,54.13,53.26,53.29,258200,28.2931966306847,28.3770749234568,27.9209867065086,27.9367138864033,492523.13840307,0.0,1.0
2013-05-16,53.7,54.25,53.53,53.83,176467,28.1516520116318,28.4399836430358,28.0625313255615,28.2198031245091,336615.339521978,0.0,1.0
2013-05-17,54.84,54.9,54.05,54.05,222000,28.7492848476329,28.7807392074224,28.3351357770707,28.3351357770707,423470.707689704,0.0,1.0
2013-05-20,54.27,54.95,54.11,54.6,218467,28.4504684296324,28.8069511739137,28.3665901368603,28.6234674084748,416731.419355164,0.0,1.0
2013-05-21,55.0,55.06,54.0901,54.15,151267,28.833163140405,28.8646175001945,28.3561577741967,28.3875597100533,288545.691622065,0.0,1.0
2013-05-22,54.0,55.91,53.44,55.17,132400,28.3089238105795,29.3102209305462,28.0153497858771,28.9222838264753,252556.404045571,0.0,1.0
2013-05-23,53.16,53.49,52.49,53.03,172400,27.868562773526,28.0415617523684,27.5173224225429,27.8004116606487,328857.432458131,0.0,1.0
2013-05-24,53.4,53.78,52.99,53.02,53667,27.9943802126841,28.1935911580178,27.7794420874557,27.7951692673504,102371.182295421,0.0,1.0
2013-05-28,53.42,54.6,52.95,53.98,104867,28.0048649992806,28.6234674084748,27.7584725142626,28.2984390239829,200036.498663497,0.0,1.0
2013-05-29,52.54,53.22,52.21,52.95,69667,27.5435343890342,27.9000171333155,27.3705354101917,27.7584725142626,132891.593660444,0.0,1.0
2013-05-30,52.53,53.28,52.46,52.86,41000,27.5382919957359,27.9314714931051,27.5015952426481,27.7112909745783,78208.5541228733,0.0,1.0
2013-05-31,50.94,52.35,50.83,52.19,151000,26.7047514613133,27.4439289163673,26.6470851350325,27.3600506235952,288036.382257411,0.0,1.0
2013-06-03,52.24,52.43,51.135,51.15,148800,27.3862625900865,27.4858680627534,26.8069781306293,26.8148417205767,283839.825694721,0.0,1.0
2013-06-04,52.53,52.75,51.96,52.15,180067,27.5382919957359,27.6536246482975,27.2394755777353,27.3390810504022,343482.432079108,0.0,1.0
2013-06-05,51.68,52.75,51.15,52.36,77600,27.0926885653842,27.6536246482975,26.8148417205767,27.4491713096656,148023.995120365,0.0,1.0
2013-06-06,52.22,52.47,51.56,51.56,65267,27.37577780349,27.5068376359464,27.0297798458051,27.0297798458051,124498.480535063,0.0,1.0
2013-06-07,52.72,53.06,52.39,52.39,50000,27.6378974684028,27.8161388405434,27.4648984895603,27.4648984895603,95376.285515699,0.0,1.0
2013-06-10,52.84,52.99,52.39,52.74,86067,27.7008061879818,27.7794420874557,27.4648984895603,27.6483822549993,164175.015309594,0.0,1.0
2013-06-11,52.36,53.384,52.02,52.15,48067,27.4491713096656,27.9859923834069,27.2709299375249,27.3390810504022,91689.0383176621,0.0,1.0
2013-06-12,52.15,53.5,52.13,52.78,51600,27.3390810504022,28.0468041456667,27.3285962638057,27.6693518281923,98428.3266522015,0.0,1.0
2013-06-13,53.29,53.29,51.48,52.16,59667,27.9367138864033,27.9367138864033,26.9878406994191,27.3443234437004,113816.336557305,0.0,1.0
2013-06-14,52.0,53.36,51.57,53.07,81867,27.2604451509284,27.9734106394911,27.0350222391034,27.8213812338417,156163.407326275,0.0,1.0
2013-06-17,53.51,53.84,52.24,52.59,86267,28.0520465389649,28.2250455178074,27.3862625900865,27.5697463555254,164556.520451657,0.0,1.0
2013-06-18,54.0,54.07,53.1,53.43,73267,28.3089238105795,28.3456205636672,27.8371084137365,28.0101073925789,139758.686217574,0.0,1.0
2013-06-19,53.47,54.13,53.09,54.03,97867,28.0310769657719,28.3770749234568,27.8318660204382,28.3246509904742,186683.818691299,0.0,1.0
2013-06-20,53.02,53.346,52.55,52.79,120267,27.7951692673504,27.9660712888735,27.5487767823324,27.6745942214905,229412.394602332,0.0,1.0
2013-06-21,53.16,53.52,52.805,53.24,172067,27.868562773526,28.0572889322632,27.6824578114379,27.910501919912,328222.226396596,0.0,1.0
2013-06-24,52.11,52.81,51.7,52.81,63000,27.3181114772092,27.6850790080871,27.1031733519807,27.6850790080871,120174.119749781,0.0,1.0
2013-06-25,52.88,53.21,51.698,52.42,108067,27.7217757611748,27.8947747400173,27.102124873321,27.4806256694551,206140.580936502,0.0,1.0
2013-06-26,53.085,53.78,52.39,53.18,71867,27.8292448237891,28.1935911580178,27.4648984895603,27.8790475601225,137088.150223135,0.0,1.0
2013-06-27,53.06,53.7,51.31,53.25,100000,27.9000171333155,28.2365420290057,26.9798318716626,27.9999229617236,190179.09468106,0.16,1.0
2013-06-28,53.19,53.84,51.99,52.78,253200,27.9683737527526,28.310156849938,27.3373895733335,27.7527874914511,481533.467732443,0.0,1.0
2013-07-01,54.04,54.45,53.42,53.42,143000,28.4153208798411,28.6309071411427,28.0893123871413,28.0893123871413,271956.105393916,0.0,1.0
2013-07-02,53.78,54.13,52.53,53.8,138867,28.278607640967,28.4626446932976,27.6213324540721,28.2891240439573,264096.003410747,0.0,1.0
2013-07-03,53.58,54.0,53.09,53.41,60867,28.1734436110638,28.3942880738605,27.915791737801,28.0840541856461,115756.309559521,0.0,1.0
2013-07-05,53.81,54.515,53.39,54.38,57200,28.2943822454525,28.6650854508612,28.0735377826558,28.5940997306766,108782.442157566,0.0,1.0
2013-07-08,54.01,54.32,53.76,53.94,80600,28.3995462753557,28.5625505217056,28.2680912379767,28.3627388648896,153284.350312934,0.0,1.0
2013-07-09,54.38,54.545,54.11,54.44,165067,28.5940997306766,28.6808600553467,28.4521282903073,28.6256489396475,313922.926217184,0.0,1.0
2013-07-10,54.6,54.83,54.35,54.51,92067,28.7097801635701,28.8307187979587,28.5783251261911,28.6624563501136,175092.187100011,0.0,1.0
2013-07-11,55.6,55.68,54.14,55.0,123067,29.235600313086,29.2776659250473,28.4679028947927,28.9201082233764,234047.70645114,0.0,1.0
2013-07-12,55.67,55.96,55.31,55.44,116000,29.2724077235521,29.4248955669117,29.0831124697264,29.1514690891635,220607.749830029,0.0,1.0
2013-07-15,56.28,56.43,55.34,55.67,191800,29.5931580147568,29.6720310371842,29.0988870742119,29.2724077235521,364763.503598273,0.0,1.0
2013-07-16,56.43,56.56,56.01,56.11,88067,29.6720310371842,29.7403876566213,29.4511865743875,29.5037685893391,167485.023312769,0.0,1.0
2013-07-17,56.56,56.96,56.18,56.84,119267,29.7403876566213,29.9507157164277,29.5405759998052,29.8876172984858,226820.900853259,0.0,1.0
2013-07-18,57.85,58.035,56.67,56.81,79667,30.4186956494969,30.5159723771573,29.7982278730681,29.8718426940003,151509.97935956,0.0,1.0
2013-07-19,58.85,58.95,57.09,57.53,121267,30.9445157990128,30.9970978139644,30.0190723358647,30.2504332016518,230624.482746881,0.0,1.0
2013-07-22,58.7,59.11,58.46,58.46,134067,30.8656427765854,31.0812290378869,30.7394459407016,30.7394459407016,254967.406866056,0.0,1.0
2013-07-23,57.88,59.4,57.32,58.68,146600,30.4344702539823,31.2337168812466,30.1400109702534,30.8551263735951,278802.552802434,0.0,1.0
2013-07-24,58.25,58.87,57.68,57.91,125800,30.6290237093032,30.9550322020031,30.3293062240791,30.4502448584678,239245.301108773,0.0,1.0
2013-07-25,59.05,59.21,57.86,58.31,166200,31.049679828916,31.1338110528385,30.423953850992,30.6605729182742,316077.655359921,0.0,1.0
2013-07-26,59.02,59.34,58.67,58.67,85267,31.0339052244305,31.2021676722756,30.8498681720999,30.8498681720999,162160.008661699,0.0,1.0
2013-07-29,59.22,59.68,58.76,58.76,93867,31.1390692543337,31.380946523111,30.8971919855564,30.8971919855564,178515.41080427,0.0,1.0
2013-07-30,59.75,59.94,58.68,59.23,116267,31.4177539335771,31.5176597619852,30.8551263735951,31.1443274558288,221115.528012828,0.0,1.0
2013-07-31,59.32,59.89,59.06,59.62,110200,31.1916512692853,31.4913687545094,31.0549380304111,31.3493973141401,209577.362338528,0.0,1.0
2013-08-01,59.8,59.87,59.2,59.66,90200,31.4440449410529,31.480852351519,31.1285528513434,31.3704301201207,171541.543402316,0.0,1.0
2013-08-02,59.72,59.94,59.25,59.44,45467,31.4019793290917,31.5176597619852,31.1548438588192,31.2547496872272,86468.7289786373,0.0,1.0
2013-08-05,60.24,60.44,59.21,59.55,79000,31.6754058068399,31.7805698367431,31.1338110528385,31.3125899036739,150241.484798037,0.0,1.0
2013-08-06,60.4,60.49,59.8475,60.2,121467,31.7595370307625,31.8068608442189,31.4690213981549,31.6543730008593,231004.840936243,0.0,1.0
2013-08-07,62.44,62.935,59.72,60.46,297800,32.832210135775,33.0924911097854,31.4019793290917,31.7910862397334,566353.343960196,0.0,1.0
2013-08-08,63.84,63.93,62.5,62.9,210867,33.5683583450973,33.6156821585537,32.863759344746,33.0740874045523,401024.95158111,0.0,1.0
2013-08-09,64.36,65.03,63.5,63.5,194600,33.8417848228456,34.1940843230213,33.3895794942619,33.3895794942619,370088.518249342,0.0,1.0
2013-08-12,66.24,66.31,63.55,64.26,196800,34.8303267039356,34.8671341144017,33.4158705017377,33.789202807894,374272.458332325,0.0,1.0
2013-08-13,66.96,67.25,65.98,66.23,151200,35.208917211587,35.3614050549467,34.6936134650614,34.8250685024404,287550.791157762,0.0,1.0
2013-08-14,66.95,67.47,66.7,66.91,158000,35.2036590100919,35.4770854878402,35.0722039727129,35.1826262041112,300482.969596074,0.0,1.0
2013-08-15,65.51,66.77,65.21,66.56,140667,34.4464779947889,35.109011383179,34.2887319499341,34.9985891517807,267519.227115006,0.0,1.0
2013-08-16,66.24,67.1,65.067,65.26,144200,34.8303267039356,35.2825320325193,34.2135396685534,34.3150229574099,274238.254530088,0.0,1.0
2013-08-19,64.82,66.04,64.24,66.04,188667,34.0836620916229,34.7251626740324,33.7786864049037,34.7251626740324,358805.192561915,0.0,1.0
2013-08-20,66.76,66.8,64.74,64.74,75067,35.1037531816838,35.1247859876645,34.0415964796616,34.0415964796616,142761.741004231,0.0,1.0
2013-08-21,66.15,67.25,65.524,66.47,88267,34.7830028904791,35.3614050549467,34.4538394768821,34.9512653383242,167865.381502131,0.0,1.0
2013-08-22,67.37,67.45,66.14,66.14,63200,35.4245034728886,35.4665690848498,34.777744688984,34.777744688984,120193.18783843,0.0,1.0
2013-08-23,69.63,69.72,67.37,67.4,167400,36.6128570107946,36.660180824251,35.4245034728886,35.440278077374,318359.804496094,0.0,1.0
2013-08-26,67.4,69.73,66.81,69.57,295000,35.440278077374,36.6654390257462,35.1300441891596,36.5813078018236,561028.329309127,0.0,1.0
2013-08-27,66.53,67.34,65.9,66.41,133067,34.9828145472952,35.4087288684031,34.6515478531001,34.9197161293533,253065.615919245,0.0,1.0
2013-08-28,66.31,66.86,66.13,66.57,64800,34.8671341144017,35.1563351966354,34.7724864874888,35.0038473532758,123236.053353327,0.0,1.0
2013-08-29,67.01,67.66,66.03,66.03,104267,35.2352082190628,35.5769913162482,34.7199044725372,34.7199044725372,198294.036651101,0.0,1.0
2013-08-30,65.66,67.4,64.91,66.87,145600,34.5253510172163,35.440278077374,34.1309859050794,35.1615933981306,276900.761855623,0.0,1.0
2013-09-03,65.63,66.7996,65.2301,66.03,146467,34.5095764127308,35.1245756596047,34.2993009349394,34.7199044725372,278549.614606508,0.0,1.0
2013-09-04,67.71,68.56,65.58,66.63,303800,35.603282323724,36.0502294508125,34.483285405255,35.0353965622468,577764.089641059,0.0,1.0
2013-09-05,67.9,68.35,66.88,67.97,196067,35.703188152132,35.9398072194142,35.1668515996258,35.7399955625981,372878.445568313,0.0,1.0
2013-09-06,64.83,67.15,63.68,67.15,535867,34.0889202931181,35.3088230399951,33.4842271211748,35.3088230399951,1019107.00929455,0.0,1.0
2013-09-09,66.89,67.1,64.9201,65.26,228867,35.1721098011209,35.2825320325193,34.1362966885895,34.3150229574099,435257.188623701,0.0,1.0
2013-09-10,67.64,67.87,67.03,67.36,155400,35.5664749132579,35.6874135476465,35.2457246220531,35.4192452713934,295538.313134366,0.0,1.0
2013-09-11,68.48,69.32,67.05,67.32,115800,36.0081638388513,36.4498527644446,35.2562410250435,35.3982124654128,220227.391640667,0.0,1.0
2013-09-12,68.66,68.88,68.0,68.33,106267,36.1028114657641,36.2184918986576,35.7557701670836,35.9292908164239,202097.618544722,0.0,1.0
2013-09-13,68.39,69.25,68.09,68.95,37600,35.9608400253948,36.4130453539785,35.80309398054,36.2552993091237,71507.3396000785,0.0,1.0
2013-09-16,68.26,69.1,68.08,69.0,67000,35.8924834059577,36.3341723315511,35.7978357790449,36.2815903165995,127419.99343631,0.0,1.0
2013-09-17,68.92,69.148,68.17,68.47,77867,36.2395247046383,36.3594116987279,35.8451595925013,36.0029056373561,148086.755655301,0.0,1.0
2013-09-18,70.12,70.6745,68.58,68.79,86000,36.8705088840574,37.162076156964,36.0607458538028,36.1711680852012,163554.021425711,0.0,1.0
2013-09-19,69.35,70.87,68.63,70.38,54000,36.4656273689301,37.2648739961943,36.0870368612786,37.0072221229315,102696.711127772,0.0,1.0
2013-09-20,69.84,70.77,69.32,69.37,177067,36.7232792421929,37.2122919812427,36.4498527644446,36.4761437719204,336744.417578912,0.0,1.0
2013-09-23,69.35,70.06,68.821,69.58,66267,36.4656273689301,36.8389596750864,36.1874685098362,36.5865660033188,126025.980672298,0.0,1.0
2013-09-24,70.52,71.3577,68.91,69.62,103267,37.0808369438638,37.5213164831133,36.2342665031431,36.6075988092994,196392.24570429,0.0,1.0
2013-09-25,70.66,71.983,70.16,70.74,110667,37.154451764796,37.8501118226056,36.891541690038,37.1965173767573,210465.498710688,0.0,1.0
2013-09-26,70.47,71.64,70.32,70.77,67600,37.054545936388,37.6697555113216,36.9756729139606,37.2122919812427,128561.068004396,0.0,1.0
2013-09-27,69.06,69.861,68.21,69.47,141867,36.397270749493,36.8194284945024,35.9492881237029,36.6133564866389,269177.738282381,0.16,1.0
2013-09-30,69.9,70.35,68.61,68.61,111600,36.8399829914504,37.0771502639275,36.1601034770159,36.1601034770159,211749.283429647,0.0,1.0
2013-10-01,71.49,71.71,69.04,69.9,189000,37.6779740208696,37.7939224651918,36.3867299818274,36.8399829914504,358607.657421177,0.0,1.0
2013-10-02,72.24,72.48,70.5,71.35,124000,38.0732528083316,38.1997420203194,37.1562060214199,37.6041886472101,235276.981588496,0.0,1.0
2013-10-03,69.66,72.0,69.48,72.0,125800,36.7134937794626,37.9467635963437,36.6186268704717,37.9467635963437,238692.292611555,0.0,1.0
2013-10-04,70.88,71.23,68.6801,69.55,67000,37.3564806070673,37.5409440412162,36.197048867684,36.6555195573015,127125.465858301,0.0,1.0
2013-10-07,69.16,70.95,69.14,70.09,111600,36.4499745878213,37.3933732938971,36.4394338201556,36.9401202842741,211749.283429647,0.0,1.0
2013-10-08,68.77,70.055,68.05,69.29,164067,36.2444296183411,36.9216739408592,35.8649619823777,36.518489577648,311299.907566773,0.0,1.0
2013-10-09,68.58,69.25,68.1,68.8,95400,36.1442923255174,36.4974080423167,35.8913139015418,36.2602407698396,181011.484222118,0.0,1.0
2013-10-10,69.0,70.99,68.51,69.22,117600,36.3656484464961,37.4144548292284,36.1073996386876,36.4815968908182,223133.65350651,0.0,1.0
2013-10-11,69.45,69.77,68.0,68.64,102400,36.6028157189732,36.7714680016236,35.8386100632135,36.1759146285144,194293.249311791,0.0,1.0
2013-10-14,69.39,69.7,68.5901,68.92,96867,36.5711934159763,36.7345753147939,36.1496154131886,36.3234853758335,183794.96270591,0.0,1.0
2013-10-15,69.26,70.24,68.78,69.4,137867,36.5026784261496,37.0191760417664,36.2497000021739,36.5764637998091,261588.158231139,0.0,1.0
2013-10-16,70.6,70.98,69.63,69.77,119400,37.2089098597482,37.4091844453955,36.6976826279641,36.7714680016236,226548.964529568,0.0,1.0
2013-10-17,70.8,71.254,70.0,70.54,131000,37.3143175364047,37.553592962415,36.8926868297786,37.1772875567512,248558.74667817,0.0,1.0
2013-10-18,71.51,71.73,70.78,71.45,112267,37.6885147885353,37.8044632328575,37.303776768739,37.6568924855383,213014.845903191,0.0,1.0
2013-10-21,72.39,72.4,71.0,71.7,112200,38.1523085658239,38.1575789496568,37.4197252130612,37.788652081359,212887.720437333,0.0,1.0
2013-10-22,72.95,73.78,71.96,72.5,80400,38.4474500604622,38.8848919185867,37.9256820610124,38.210282787985,152550.559029961,0.0,1.0
2013-10-23,71.79,73.01,71.6,72.73,97067,37.8360855358544,38.4790723634591,37.7359482430307,38.33150161614,184174.441708473,0.0,1.0
2013-10-24,72.85,73.0125,71.8001,72.1,53600,38.3947462221339,38.4803899594173,37.8414086235256,37.999467434672,101700.372686641,0.0,1.0
2013-10-25,73.16,74.17,72.29,72.84,67067,38.5581281209515,39.0904368880669,38.0996047274957,38.3894758383011,127252.591324159,0.0,1.0
2013-10-28,73.92,74.19,73.16,73.41,72200,38.9586772922462,39.1009776557325,38.5581281209515,38.6898877167721,136991.919924915,0.0,1.0
2013-10-29,74.65,75.58,73.68,74.2,117667,39.3434153120425,39.8335610084953,38.8321880802584,39.1062480395654,223260.778972368,0.0,1.0
2013-10-30,74.23,75.4799,74.0,74.71,82467,39.1220591910638,39.7808044663287,39.0008403629088,39.3750376150395,156472.47452144,0.0,1.0
2013-10-31,74.18,74.95,73.34,74.06,108200,39.0957072718997,39.5015268270273,38.6529950299424,39.0324626659058,205298.140386091,0.0,1.0
2013-11-01,74.09,74.45,72.85,74.06,111000,39.0482738174043,39.238007635386,38.3947462221339,39.0324626659058,210610.846421961,0.0,1.0
2013-11-04,75.76,75.83,74.1,74.56,144667,39.9284279174861,39.9653206043159,39.0535442012371,39.2959818575471,274490.444318251,0.0,1.0
2013-11-05,76.85,77.97,75.26,75.6,104467,40.5028997552641,41.0931827445406,39.6649087258449,39.8441017761609,198215.16480327,0.0,1.0
2013-11-06,76.31,78.5,76.08,77.05,200067,40.2182990282915,41.3725130876803,40.0970802001366,40.6083074319206,379606.12802795,0.0,1.0
2013-11-07,76.63,80.91,75.02,80.89,234400,40.386951310942,42.6426755913913,39.538419513857,42.6321348237256,444749.391002771,0.0,1.0
2013-11-08,79.16,79.55,76.61,76.61,136600,41.7203584206468,41.925903390127,40.3764105432763,40.3764105432763,259184.158749908,0.0,1.0
2013-11-11,79.38,80.785,79.03,79.26,125400,41.836306864969,42.576795793481,41.6518434308201,41.7730622589751,237933.334606431,0.0,1.0
2013-11-12,80.2,80.79,78.48,79.21,154067,42.2684783392607,42.5794309853974,41.3619723200147,41.7467103398109,292325.957438668,0.0,1.0
2013-11-13,82.67,82.69,79.44,79.98,152800,43.5702631459686,43.5808039136342,41.8679291679659,42.1525298949385,289921.957957438,0.0,1.0
2013-11-14,83.41,84.5,82.11,82.96,137000,43.9602715495977,44.5347433873756,43.2751216513303,43.7231042771205,259943.116755032,0.0,1.0
2013-11-15,80.91,84.505,80.61,83.39,196000,42.6426755913913,44.5373785792921,42.4845640764065,43.949730781932,371889.422510849,0.0,1.0
2013-11-18,79.46,81.53,78.57,80.85,167867,41.8784699356316,42.9694393890265,41.4094057745101,42.6110532883943,318510.008615453,0.0,1.0
2013-11-19,79.33,80.28,78.914,79.26,124000,41.8099549458048,42.3106414099233,41.5907069783593,41.7730622589751,235276.981588497,0.0,1.0
2013-11-20,79.28,79.975,78.27,79.46,152000,41.7836030266407,42.1498947030221,41.2512942595253,41.8784699356316,288404.04194719,0.0,1.0
2013-11-21,81.59,81.59,79.18,79.88,181600,43.0010616920234,43.0010616920234,41.7308991883125,42.0998260566102,344566.934326379,0.0,1.0
2013-11-22,83.55,83.78,81.19,81.59,134200,44.0340569232572,44.1552757514122,42.7902463387104,43.0010616920234,254630.410719163,0.0,1.0
2013-11-25,82.8,83.99,82.33,83.55,91267,43.6387781357953,44.2659538119015,43.3910700956525,44.0340569232572,173169.550634172,0.0,1.0
2013-11-26,84.29,84.83,82.67,82.67,130467,44.4240653268863,44.7086660538589,43.5702631459686,43.5702631459686,247547.435136342,0.0,1.0
2013-11-27,84.66,84.876,82.4716,84.56,111600,44.6190695287008,44.7329098194899,43.4656987307253,44.5663656903726,211749.283429647,0.0,1.0
2013-11-29,85.07,86.1925,84.6601,85.21,40800,44.8351552658467,45.4267558510814,44.6191222325392,44.9089406395062,77413.7165226666,0.0,1.0
2013-12-02,88.21,88.29,84.44,85.08,197467,46.4900557893539,46.5322188600165,44.5031210843787,44.8404256496795,374672.900994642,0.0,1.0
2013-12-03,87.87,88.983,86.72,88.01,263400,46.3108627390378,46.8974564596313,45.7047685982629,46.3846481126974,499773.846374275,0.0,1.0
2013-12-04,86.59,88.26,85.63,87.41,224067,45.6362536084362,46.516407708518,45.1302967604849,46.0684250827279,425143.6083354,0.0,1.0
2013-12-05,87.94,88.13,86.52,86.59,113600,46.3477554258676,46.4478927186913,45.5993609216064,45.6362536084362,215544.073455268,0.0,1.0
2013-12-06,89.1,90.41,88.55,88.87,155067,46.9591199504754,47.6495402325755,46.66924883967,46.8379011223204,294223.352451479,0.0,1.0
2013-12-09,88.4,90.5575,87.88,89.58,232000,46.5901930821776,47.7272783941097,46.3161331228707,47.212098374451,440195.642972026,0.0,1.0
2013-12-10,88.62,88.84,87.36,88.52,179267,46.7061415264998,46.8220899708219,46.0420731635637,46.6534376881715,340140.311761492,0.0,1.0
2013-12-11,87.7,89.06,87.39,88.79,180067,46.2212662138798,46.9380384151441,46.0578843150622,46.7957380516578,341658.227771741,0.0,1.0
2013-12-12,87.65,88.49,87.0147,87.91,107600,46.1949142947157,46.637626536673,45.8600868098163,46.3319442743691,204159.703378405,0.0,1.0
2013-12-13,87.9,88.47,87.03,87.85,194800,46.3266738905363,46.6270857690074,45.8681504970805,46.3003219713722,369612.548495477,0.0,1.0
2013-12-16,86.71,89.21,86.65,87.96,167067,45.6994982144301,47.0170941726365,45.6678759114331,46.3582961935333,316992.092605204,0.0,1.0
2013-12-17,86.86,87.32,85.6,86.4,133600,45.7785539719225,46.0209916282324,45.1144856089864,45.5361163156125,253491.973711477,0.0,1.0
2013-12-18,87.85,88.45,86.5,87.24,191800,46.3003219713722,46.6165450013417,45.5888201539407,45.9788285575698,363920.363457045,0.0,1.0
2013-12-19,86.47,87.785,86.0,87.41,175800,45.5730090024423,46.2660644764588,45.3253009622995,46.0684250827279,333562.043252078,0.0,1.0
2013-12-20,87.78,89.84,87.39,87.4,390267,46.2634292845424,47.3491283541045,46.0578843150622,46.063154698895,740490.659464499,0.0,1.0
2013-12-23,90.89,91.26,88.24,88.24,209067,47.9025186565511,48.0975228583657,46.5058669408524,46.5058669408524,396682.683143244,0.0,1.0
2013-12-24,91.64,92.18,90.97,91.34,85267,48.2977974440131,48.5823981709856,47.9446817272137,48.1396859290283,161785.180557309,0.0,1.0
2013-12-26,92.32,93.42,91.68,92.19,128800,48.6561835446452,49.235925766256,48.3188789793444,48.5876685548185,244384.477649987,0.0,1.0
2013-12-27,90.7,93.2199,90.01,92.94,145200,47.8023813637275,49.1304653857612,47.4387248792625,48.9829473422804,275501.755860078,0.0,1.0
2013-12-30,90.42,92.78,90.16,90.76,124467,47.74177194965,48.9878522615409,47.6044919152891,47.9212919945834,235732.895542066,0.165,1.0
2013-12-31,89.17,91.729,88.98,90.64,104400,47.0817717844535,48.4329241226437,46.9814517593437,47.8579319787245,197727.223236615,0.0,1.0
2014-01-02,87.53,89.89,87.07,89.19,154800,46.2158515677158,47.4619318796067,45.9729715069235,47.0923317870967,293181.744799119,0.0,1.0
2014-01-03,88.65,89.0,87.5,88.03,173600,46.8072117157318,46.9920117619868,46.2000115637511,46.4798516337944,328787.796493069,0.0,1.0
2014-01-06,87.62,89.41,87.2,89.41,177867,46.2633715796099,47.2084918161712,46.0416115241039,47.2084918161712,336869.233864243,0.0,1.0
2014-01-07,88.89,89.8308,87.82,88.3,328600,46.9339317474495,47.430674271783,46.3689716060414,46.6224116694768,622348.329076166,0.0,1.0
2014-01-08,86.99,89.38,86.25,88.55,218667,45.9307314963509,47.1926518122065,45.5400113985546,46.7544117025161,414141.941795794,0.0,1.0
2014-01-09,87.67,88.82,86.02,87.09,191400,46.2897715862178,46.8969717381985,45.4185713681585,45.9835315095666,362499.909267127,0.0,1.0
2014-01-10,83.85,87.34,83.33,87.13,334267,44.2728110813775,46.1155315426059,43.9982510126557,46.0046515148529,633081.280935187,0.0,1.0
2014-01-13,82.07,84.0,81.51,83.78,223800,43.3329708461377,44.352011101201,43.0372907721297,44.2358510721265,423863.530271594,0.0,1.0
2014-01-14,82.72,83.53,82.0,82.07,217000,43.6761709320399,44.1038510390872,43.2960108368867,43.3329708461377,410984.745616335,0.0,1.0
2014-01-15,82.83,83.2899,82.5714,82.68,189667,43.7342509465772,43.9770782073562,43.5977101124013,43.6550509267536,359217.713118956,0.0,1.0
2014-01-16,83.64,83.9,82.44,82.44,133400,44.1619310536245,44.2992110879853,43.5283308950359,43.5283308950359,252651.451913452,0.0,1.0
2014-01-17,82.28,83.69,81.85,83.52,125467,43.4438508738907,44.1883310602323,43.2168108170631,44.0985710377656,237626.834461958,0.0,1.0
2014-01-21,83.49,84.2,81.92,82.73,170067,44.0827310338009,44.4576111276325,43.2537708263142,43.6814509333614,322096.510289094,0.0,1.0
2014-01-22,84.82,85.18,83.39,83.48,184467,44.7849712095699,44.9750512571465,44.0299310205852,44.0774510324793,349369.230735523,0.0,1.0
2014-01-23,84.22,86.06,83.8,84.81,217867,44.4681711302756,45.4396913734448,44.2464110747696,44.7796912082483,412626.790659881,0.0,1.0
2014-01-24,82.15,83.93,82.02,83.47,204200,43.3752108567103,44.31505109195,43.3065708395299,44.0721710311577,386742.327441732,0.0,1.0
2014-01-27,81.1,83.64,80.662,82.53,213000,42.8208107179453,44.1619310536245,42.5895466600604,43.57585090693,403408.989936772,0.0,1.0
2014-01-28,82.38,82.55,80.81,81.07,233867,43.4966508871064,43.5864109095732,42.6676906796197,42.8049707139806,442929.813378137,0.0,1.0
2014-01-29,81.22,82.6,80.82,81.85,148800,42.8841707338041,43.612810916181,42.6729706809413,43.2168108170631,281818.111279773,0.0,1.0
2014-01-30,83.68,83.99,81.14,81.85,157667,44.1830510589107,44.3467310998795,42.8419307232316,43.2168108170631,298611.667682446,0.0,1.0
2014-01-31,82.74,84.12,82.16,82.16,128267,43.686730934683,44.4153711170599,43.3804908580319,43.3804908580319,242929.863437652,0.0,1.0
2014-02-03,80.27,82.94,79.36,82.33,191467,42.3825706082548,43.7923309611144,41.9020904879918,43.4702508804986,362626.80317476,0.0,1.0
2014-02-04,79.77,80.7,79.0,80.36,189667,42.1185705421763,42.6096106650824,41.7120104404153,42.430090620149,359217.713118956,0.0,1.0
2014-02-05,77.44,79.76,76.05,79.41,240000,40.8883302342501,42.1132905408547,40.1544100505516,41.9284904945997,454545.340773827,0.0,1.0
2014-02-06,84.98,86.3,77.4,78.0,335400,44.8694512307151,45.5664114051625,40.8672102289638,41.1840103082581,635227.113731423,0.0,1.0
2014-02-07,84.14,86.65,81.32,84.8,305267,44.425931119703,45.7512114514175,42.9369707470199,44.7744112069268,578157.05225835,0.0,1.0
2014-02-10,85.36,86.04,83.166,84.14,243667,45.0700912809348,45.4291313708016,43.911658990982,44.425931119703,461490.414793067,0.0,1.0
2014-02-11,86.19,86.99,85.04,85.63,221467,45.5083313906252,45.9307314963509,44.9011312386445,45.2126513166172,419444.970771489,0.0,1.0
2014-02-12,78.61,81.98,76.2501,79.97,730467,41.506090388874,43.2854508342436,40.2600628769963,42.2241705686077,1383459.88099598,0.0,1.0
2014-02-13,80.91,81.11,76.8401,78.2,291400,42.7204906928354,42.8260907192669,40.571582954969,41.2896103346895,551893.801256222,0.0,1.0
2014-02-14,81.37,82.7,80.39,80.75,198600,42.9633707536277,43.6656109293967,42.4459306241137,42.6360106716903,376136.269490342,0.0,1.0
2014-02-18,81.22,82.24,80.81,81.86,219267,42.8841707338041,43.4227308686044,42.6676906796197,43.2220908183847,415278.305147729,0.0,1.0
2014-02-19,53.49,54.59,52.25,54.22,178067,42.3640694215945,43.2352692040539,41.3819896668221,42.9422292772266,224832.126848155,0.0,1.49999925000037
2014-02-20,53.92,54.7,53.4901,53.74,195600,42.7046293365559,43.3223891822998,42.3641486215747,42.5620693721535,246969.758638598,0.0,1.0
2014-02-21,53.98,54.24,53.26,54.2,224700,42.75214932469,42.9580692732714,42.1819094670803,42.9263892811819,283712.19205569,0.0,1.0
2014-02-24,54.17,54.8,53.56,54.27,209300,42.9026292871149,43.4015891625234,42.419509407751,42.9818292673384,264267.742755923,0.0,1.0
2014-02-25,54.03,54.45,53.73,54.23,146300,42.7917493148018,43.1243892317409,42.5541493741311,42.950149275249,184722.268347786,0.0,1.0
2014-02-26,54.69,55.0,53.616,54.22,223300,43.3144691842775,43.5599891229706,42.4638613966762,42.9422292772266,281944.51484662,0.0,1.0
2014-02-27,54.47,54.8877,54.04,54.51,198300,43.1402292277856,43.4710475451795,42.7996693128242,43.171909219875,250378.850398947,0.0,1.0
2014-02-28,54.84,55.678,54.214,54.61,184300,43.4332691546129,44.0969649888865,42.9374772784132,43.2511092000986,232702.078308249,0.0,1.0
2014-03-03,56.31,56.5,54.43,54.47,257200,44.5975088638995,44.7479888263243,43.1085492356962,43.1402292277856,324747.555837666,0.0,1.0
2014-03-04,57.71,57.98,56.96,57.15,350500,45.7063085870297,45.9201485336334,45.1123087353528,45.2627886977776,442550.615556383,0.0,1.0
2014-03-05,57.08,57.57,56.601,57.45,152600,45.2073487116211,45.5954286147167,44.8279808063502,45.5003886384484,192676.815788599,0.0,1.0
2014-03-06,57.63,57.739,56.98,57.28,169100,45.6429486028508,45.7292765812945,45.1281487313975,45.3657486720683,213510.154324064,0.0,1.0
2014-03-07,58.18,58.84,57.29,57.75,234100,46.0785484940805,46.6012683635562,45.3736686700906,45.7379885791191,295580.881888015,0.0,1.0
2014-03-10,57.25,58.2565,56.9525,58.23,185000,45.3419886780012,46.1391364789516,45.1063687368361,46.1181484841923,233585.916912784,0.0,1.0
2014-03-11,55.67,57.15,55.49,57.15,235500,44.0906289904686,45.2627886977776,43.9480690260662,45.2627886977776,297348.559097085,0.0,1.0
2014-03-12,56.68,56.78,55.0003,55.47,136600,44.8905487907268,44.9697487709504,43.5602267229113,43.9322290300214,172474.790542088,0.0,1.0
2014-03-13,55.45,57.0,55.01,56.93,198500,43.9163890339767,45.1439887274422,43.567909120993,45.0885487412857,250631.375714528,0.0,1.0
2014-03-14,57.61,57.73,55.46,55.46,263100,45.6271086068061,45.7221485830744,43.9243090319991,43.9243090319991,332197.052647317,0.0,1.0
2014-03-17,57.29,58.31,57.124,57.75,220200,45.3736686700906,46.1815084683712,45.2421967029195,45.7379885791191,278030.372455109,0.0,1.0
2014-03-18,57.65,58.04,56.72,57.27,136000,45.6587885988955,45.9676685217675,44.9222287828162,45.3578286740459,171717.214595344,0.0,1.0
2014-03-19,56.16,57.43,55.63,57.42,167000,44.4787088935642,45.4845486424037,44.0589489983792,45.4766286443813,210858.638510459,0.0,1.0
2014-03-20,56.55,56.92,55.41,55.94,158400,44.7875888164361,45.0806287432634,43.8847090418873,44.3044689370723,200000.04994046,0.0,1.0
2014-03-21,56.79,57.59,56.07,56.96,371400,44.9776687689727,45.6112686107614,44.4074289113629,45.1123087353528,468939.511034639,0.0,1.0
2014-03-24,57.076,57.91,56.382,56.75,256600,45.2041807124122,45.8647085474769,44.6545328496605,44.9459887768833,323989.979890921,0.0,1.0
2014-03-25,57.36,57.43,56.48,57.35,240800,45.4291086562472,45.4845486424037,44.7321488302796,45.4211886582248,304040.479959991,0.0,1.0
2014-03-26,57.23,58.18,57.16,57.99,194000,45.3261486819565,46.0785484940805,45.2707086958,45.9280685316557,244949.556113947,0.0,1.0
2014-03-27,58.03,58.43,56.61,57.29,204800,45.9597485237452,46.2765484446395,44.8351088045703,45.3736686700906,258585.923155342,0.0,1.0
2014-03-28,58.57,58.78,57.8,57.85,196300,46.4745483951984,46.6411807182818,45.8635632105595,45.9032375731984,247388.977343734,0.11,1.0
2014-03-31,59.24,59.75,58.105,58.8,207700,47.0061848545596,47.4108633534763,46.1055768226567,46.6570504633373,261755.937821159,0.0,1.0
2014-04-01,59.85,59.99,58.61,59.51,220900,47.4902120787541,47.601300294143,46.5062878853096,47.2204264128096,278391.365742388,0.0,1.0
2014-04-02,60.67,61.0,59.45,60.0,227600,48.1408716260319,48.4027224194486,47.1728171776429,47.6092351666708,286835.105672103,0.0,1.0
2014-04-03,60.97,61.72,60.16,60.8,187500,48.3789178018653,48.9740332414487,47.7361931271152,48.244024968893,236298.692062914,0.0,1.0
2014-04-04,58.13,61.53,58.06,61.53,219600,46.1254140039762,48.8232706634209,46.0698698962817,48.8232706634209,276753.028144085,0.0,1.0
2014-04-07,56.836,58.55,56.5904,58.17,305000,45.0986414988817,46.4586786501429,44.9037610295994,46.1571534940873,384379.205755673,0.0,1.0
2014-04-08,57.11,57.29,56.04,56.75,320300,45.3160570061428,45.4588847116428,44.4670256456705,45.0304015951428,403661.179028007,0.0,1.0
2014-04-09,59.11,59.16,57.41,57.56,214700,46.9030315116985,46.9427058743374,45.5541031819761,45.6731262698928,270577.755658174,0.0,1.0
2014-04-10,60.21,60.73,58.69,59.21,325800,47.7758674897541,48.1884808611986,46.5697668655318,46.9823802369763,410592.60732852,0.0,1.0
2014-04-11,59.08,60.62,58.76,59.57,210900,46.8792268941151,48.101197263393,46.6253109732262,47.2680356479763,265788.768832366,0.0,1.0
2014-04-14,61.46,61.59,58.78,59.83,421700,48.7677265557264,48.8708798985875,46.6411807182818,47.4743423336985,531451.511695632,0.0,1.0
2014-04-15,61.85,62.46,61.15,61.69,423200,49.0771865843098,49.5612138085043,48.5217455073653,48.9502286238653,533341.901232135,0.0,1.0
2014-04-16,62.31,62.56,61.8,62.11,278900,49.4421907205876,49.6405625337821,49.0375122216709,49.283493270032,351486.427820516,0.0,1.0
2014-04-17,63.04,63.35,62.12,62.3,276100,50.0214364151154,50.2674174634765,49.2914281425598,49.4342558480598,347957.70068571,0.0,1.0
2014-04-21,63.61,63.72,62.768,63.04,276700,50.4737241491988,50.5610077470044,49.8056078823598,50.0214364151154,348713.856500311,0.0,1.0
2014-04-22,63.75,64.165,63.485,63.83,166400,50.5848123645877,50.9141095744905,50.3745382426016,50.6482913448099,209707.212582768,0.0,1.0
2014-04-23,64.07,64.71,63.38,63.38,224100,50.8387282854766,51.3465601272544,50.2912220810599,50.2912220810599,282424.196753595,0.0,1.0
2014-04-24,64.498,65.0,63.87,64.37,233900,51.1783408296655,51.57667143056,50.680030834921,51.07677446131,294774.741725417,0.0,1.0
2014-04-25,63.58,64.62,63.36,64.22,233500,50.4499195316154,51.2751462745044,50.2753523360043,50.9577513733933,294270.637849016,0.0,1.0
2014-04-28,64.25,64.76,63.58,63.93,221300,50.9815559909766,51.3862344898933,50.4499195316154,50.7276400700877,278895.469618789,0.0,1.0
2014-04-29,62.4,65.2754,62.24,64.54,256500,49.5136045733376,51.795197819975,49.3866466128931,51.2116672942822,323256.610742067,0.0,1.0
2014-04-30,62.29,63.11,61.07,62.44,326000,49.426320975532,50.0769805228099,48.4582665271431,49.5453440634487,410844.65926672,0.0,1.0
2014-05-01,62.15,62.88,60.9,62.19,241000,49.3152327601431,49.894478454671,48.3233736941708,49.3469722502542,303722.585531533,0.0,1.0
2014-05-02,63.83,64.96,62.46,62.53,316400,50.6482913448099,51.5449319404489,49.5612138085043,49.6167579161987,398746.166233099,0.0,1.0
2014-05-05,62.15,63.882,61.9,63.14,257800,49.3152327601431,50.6895526819544,49.1168609469487,50.1007851403932,324894.94834037,0.0,1.0
2014-05-06,61.94,63.24,61.805,62.05,294900,49.1486004370598,50.180133865671,49.0414796579348,49.2358840348653,371650.582876551,0.0,1.0
2014-05-07,61.81,62.69,61.33,62.0,324500,49.0454470941987,49.7437158766432,48.6645732128653,49.1962096722265,408954.269730217,0.0,1.0
2014-05-08,52.6,60.41,52.15,58.45,1218300,41.7374294961147,47.9345649403097,41.3803602323647,46.3793299248651,1535374.38154799,0.0,1.0
2014-05-09,51.16,52.765,50.89,52.15,452000,40.5948078521146,41.868354892823,40.3805662938646,41.3803602323647,569637.380332998,0.0,1.0
2014-05-12,51.39,52.05,50.86,51.2,580100,40.7773099202535,41.3010115070869,40.3567616762813,40.6265473422257,731076.646750382,0.0,1.0
2014-05-13,49.86,51.75,49.6,51.41,714100,39.5632744235034,41.0629653312535,39.3569677377812,40.7931796653091,899951.445344677,0.0,1.0
2014-05-14,48.63,49.81,48.49,49.81,488400,38.5872851025867,39.5236000608645,38.4761968871978,39.5236000608645,615510.833085478,0.0,1.0
2014-05-15,47.36,48.6,46.84,48.3,379100,37.5795562915588,38.5634804850033,37.1669429201143,38.32543430917,477764.448858937,0.0,1.0
2014-05-16,46.02,47.34,44.88,47.27,566100,36.5162833728365,37.5636865465032,35.6117079046697,37.5081424388088,713433.01107635,0.0,1.0
2014-05-19,46.73,47.01,45.58,46.04,449200,37.0796593223087,37.3018357530865,36.1671489816142,36.532153117892,566108.653198193,0.0,1.0
2014-05-20,45.44,46.678,45.24,46.46,404300,36.0560607662253,37.0383979851643,35.8973633156698,36.8654177640587,509522.993072193,0.0,1.0
2014-05-21,45.18,45.7499,44.67,45.41,322500,35.8497540805031,36.3019624658612,35.4450755815864,36.032256148642,406433.750348212,0.0,1.0
2014-05-22,45.52,45.8393,44.87,45.46,397600,36.1195397464476,36.3729002262595,35.603773032142,36.0719305112809,501079.253142478,0.0,1.0
2014-05-23,45.66,45.87,44.73,45.53,258200,36.2306279618364,36.3972602849198,35.4926848167531,36.1274746189753,325399.052216771,0.0,1.0
2014-05-27,46.39,47.32,45.6601,45.77,390200,36.8098736563643,37.5478168014477,36.2307073105617,36.317911559642,491753.331429062,0.0,1.0
2014-05-28,50.94,51.05,47.79,47.99,687700,40.4202406565035,40.507524254309,37.9207558102533,38.0794532608088,866680.589502219,0.0,1.0
2014-05-29,50.86,51.03,49.83,50.9,395200,40.3567616762813,40.4916545092535,39.5394698059201,40.3885011663924,498054.629884072,0.0,1.0
2014-05-30,50.94,51.1,50.26,51.08,238300,40.4202406565035,40.5471986169479,39.8806693246145,40.5313288718924,300319.884365826,0.0,1.0
2014-06-02,50.9,51.51,50.82,50.88,302700,40.3885011663924,40.8725283905869,40.3250221861701,40.3726314213368,381480.608466368,0.0,1.0
2014-06-03,50.61,51.15,49.53,50.75,376400,40.1583898630868,40.5868729795868,39.3014236300867,40.2694780784757,474361.747693231,0.0,1.0
2014-06-04,51.11,54.99,51.02,53.87,379500,40.5551334894757,43.6338640302538,40.4837196367257,42.7451583071426,478268.552735339,0.0,1.0
2014-06-05,51.98,52.17,50.25,51.05,301900,41.2454673993924,41.3962299774202,39.8727344520868,40.507524254309,380472.400713567,0.0,1.0
2014-06-06,52.38,52.63,51.5,52.2,262300,41.5628623005036,41.761234113698,40.8645935180591,41.4200345950036,330566.116949879,0.0,1.0
2014-06-09,53.08,53.11,51.84,52.55,270200,42.1183033774481,42.1421079950314,41.1343791840035,41.6977551334758,340522.168508797,0.0,1.0
2014-06-10,53.11,53.46,52.13,52.8,298000,42.1421079950314,42.4198285335037,41.3644904873091,41.8961269466703,375557.387918658,0.0,1.0
2014-06-11,53.15,53.21,52.02,53.08,244600,42.1738474851425,42.2214567203092,41.2772068895036,42.1183033774481,308259.52041914,0.0,1.0
2014-06-12,52.52,53.0,51.43,52.97,298400,41.6739505158925,42.0548243972258,40.8090494103646,42.0310197796425,376061.491795059,0.0,1.0
2014-06-13,51.79,52.7999,51.516,52.69,198200,41.0947048213646,41.896047597945,40.8772893141035,41.8088433488647,249783.470756638,0.0,1.0
2014-06-16,52.02,52.09,50.95,51.63,280400,41.2772068895036,41.332750997198,40.4281755290313,40.9677468609202,353376.817357019,0.0,1.0
2014-06-17,52.34,52.731,51.61,52.25,226600,41.5311228103925,41.8413763262286,40.9518771158646,41.4597089576425,285574.8459811,0.0,1.0
2014-06-18,52.69,52.98,51.28,52.25,178500,41.8088433488647,42.0389546521703,40.6900263224479,41.4597089576425,224956.354843894,0.0,1.0
2014-06-19,52.69,53.23,52.19,52.72,130200,41.8088433488647,42.2373264653647,41.4120997224758,41.832647966448,164085.811768488,0.0,1.0
2014-06-20,52.2,52.76,51.86,52.69,273500,41.4200345950036,41.8643874565592,41.1502489290591,41.8088433488647,344681.025489104,0.0,1.0
2014-06-23,51.7,52.5,51.43,52.2,186800,41.0232909686146,41.6580807708369,40.8090494103646,41.4200345950036,235416.510279213,0.0,1.0
2014-06-24,51.575,52.3,51.23,51.66,197500,40.9241050620174,41.4993833202813,40.6503519598091,40.9915514785035,248901.288972936,0.0,1.0
2014-06-25,50.99,51.9499,50.09,51.22,227300,40.4599150191424,41.2215834330838,39.7457764916423,40.6424170872813,286457.027764802,0.0,1.0
2014-06-26,50.56,51.56,50.29,50.8,212500,40.1187155004479,40.9122027532257,39.9044739421979,40.3091524411146,267805.184337969,0.0,1.0
2014-06-27,50.2,50.64,49.98,50.46,1062700,39.9203436872534,40.2702431139943,39.745393973883,40.1271024394185,1336349.71727545,0.11,1.0
2014-06-30,51.58,51.66,49.75,50.4,276600,41.017755525668,41.0813736032572,39.5624920008139,40.0793888812266,347825.662744321,0.0,1.0
2014-07-01,53.04,53.28,51.66,51.66,381200,42.1787854416718,42.3696396744395,41.0813736032572,41.0813736032572,479360.602451681,0.0,1.0
2014-07-02,52.97,54.79,52.61,53.2,312900,42.1231196237812,43.5704308889366,41.8368382746295,42.3060215968503,393473.065338749,0.0,1.0
2014-07-03,53.25,53.55,52.68,53.1,71300,42.3457828953435,42.5843506863032,41.8925040925201,42.2264989998637,89660.0497240424,0.0,1.0
2014-07-07,52.91,53.135,52.4995,53.02,242700,42.0754060655892,42.254331908809,41.7489658049594,42.1628809222745,305196.270238781,0.0,1.0
2014-07-08,52.47,52.9,51.72,52.73,296900,41.7255066388484,42.0674538058906,41.1290871614492,41.9322653910134,373352.998079497,0.0,1.0
2014-07-09,53.37,53.46,52.43,52.43,319800,42.4412100117274,42.5127803490153,41.6936976000537,41.6936976000537,402149.844344302,0.0,1.0
2014-07-10,53.16,53.88,52.01,52.26,421900,42.2742125580556,42.8467752563589,41.3597026927102,41.5585091851766,530541.023542405,0.0,1.0
2014-07-11,54.81,55.41,52.786,52.92,506300,43.5863354083339,44.0634709902532,41.9767980453259,42.0833583252879,636674.378334959,0.0,1.0
2014-07-14,54.01,55.33,53.83,55.33,296400,42.9501546324414,43.999852912664,42.8070139578656,43.999852912664,372724.245977646,0.0,1.0
2014-07-15,53.53,54.47,53.15,53.82,298200,42.5684461669059,43.3159585785796,42.266260298357,42.7990616981669,374987.753544311,0.0,1.0
2014-07-16,53.35,53.87,53.15,53.84,199500,42.4253054923301,42.8388229966602,42.266260298357,42.8149662175642,250872.0886388,0.0,1.0
2014-07-17,52.82,53.69,52.71,53.0,209900,42.0038357283013,42.6956823220844,41.9163608716161,42.1469764028771,263950.132357314,0.0,1.0
2014-07-18,55.98,56.13,53.41,53.71,317200,44.5167497930766,44.6360336885565,42.473019050522,42.7115868414817,398880.333414674,0.0,1.0
2014-07-21,55.06,56.22,54.87,55.73,203400,43.7851419008003,44.7076040258444,43.6340489665258,44.3179433006102,255776.355033243,0.0,1.0
2014-07-22,56.11,56.2,55.19,55.33,250700,44.6201291691592,44.6916995064471,43.8885212768828,43.999852912664,315256.303868407,0.0,1.0
2014-07-23,56.65,56.9,55.39,56.07,208700,45.0495511928866,45.248357685353,44.0475664708559,44.5883201303646,262441.12731287,0.0,1.0
2014-07-24,57.14,57.325,56.612,56.69,261600,45.4392119181207,45.5863287225459,45.0193326060317,45.0813602316812,328963.099688773,0.0,1.0
2014-07-25,56.42,57.25,56.07,56.69,213900,44.8666492198175,45.526686774806,44.5883201303646,45.0813602316812,268980.149172127,0.0,1.0
2014-07-28,55.76,56.81,54.7,56.4,368300,44.3418000797062,45.1767873480651,43.4988605516487,44.8507447004202,463138.79822391,0.0,1.0
2014-07-29,55.1,56.07,55.04,55.75,166800,43.8169509395949,44.5883201303646,43.769237381403,44.3338478200076,209751.701177703,0.0,1.0
2014-07-30,54.9,55.76,54.067,55.51,299600,43.6579057456218,44.3418000797062,42.9954825127237,44.1429935872398,376748.259429496,0.0,1.0
2014-07-31,54.02,54.8,53.49,54.49,180200,42.9581068921401,43.5783831486352,42.5366371281113,43.3318630979769,226602.257507327,0.0,1.0
2014-08-01,54.91,54.93,53.525,54.17,212200,43.6658580053204,43.6817625247178,42.5644700370566,43.0773907876199,266842.392025832,0.0,1.0
2014-08-04,55.55,55.68,54.38,55.21,192500,44.1748026260344,44.278182002117,43.2443882412917,43.9044257962801,242069.559212877,0.0,1.0
2014-08-05,56.23,56.8,55.4,55.43,258000,44.715556285543,45.1688350883664,44.0555187305546,44.0793755096506,324436.084555441,0.0,1.0
2014-08-06,55.86,56.3,55.41,55.75,281600,44.4213226766928,44.7712221034336,44.0634709902532,44.3338478200076,354113.183762837,0.0,1.0
2014-08-07,60.13,60.45,57.12,58.18,893300,47.8169375680189,48.0714098783759,45.4233073987234,46.266246926781,1123328.50516812,0.0,1.0
2014-08-08,60.74,61.47,59.64,60.13,370100,48.3020254096369,48.8825403676388,47.4272768427848,47.8169375680189,465402.305790576,0.0,1.0
2014-08-11,62.55,63.62,60.5322,61.12,538700,49.7413844150937,50.5922762028499,48.1367774530989,48.6042112781859,677417.514534944,0.0,1.0
2014-08-12,62.68,62.85,61.56,61.95,266900,49.8447637911762,49.9799522060534,48.9541107049267,49.2642488331743,335627.8719684,0.0,1.0
2014-08-13,63.08,63.19,62.3,62.85,255100,50.1628541791224,50.2503290358077,49.5425779226273,49.9799522060534,320789.322364701,0.0,1.0
2014-08-14,62.63,63.38,62.53,63.03,220900,49.8050024926829,50.4014219700821,49.7254798956964,50.1230928806292,277782.67859805,0.0,1.0
2014-08-15,63.12,64.2526,62.81,63.22,254700,50.1946632179171,51.0953361513869,49.9481431672587,50.2741858149036,320286.320683219,0.0,1.0
2014-08-18,65.01,65.17,63.38,63.77,345300,51.6976403009631,51.8248764561416,50.4014219700821,50.7115600983297,434216.201538735,0.0,1.0
2014-08-19,64.31,65.62,63.2129,65.15,376600,51.1409821220571,52.1827281425811,50.2685397105176,51.8089719367443,473576.083114647,0.0,1.0
2014-08-20,64.72,65.58,63.6,64.14,337100,51.467024769702,52.1509191037865,50.5763716834526,51.00579370718,423904.667068369,0.0,1.0
2014-08-21,64.98,65.18,64.01,64.73,260600,51.6737835218671,51.8328287158402,50.9024143310975,51.4749770294007,327705.595485069,0.0,1.0
2014-08-22,65.21,65.46,64.28,64.8,249000,51.8566854949362,52.0554919874026,51.1171253429612,51.5306428472913,313118.546722111,0.0,1.0
2014-08-25,66.31,66.81,65.46,65.49,260900,52.7314340617884,53.1290470467212,52.0554919874026,52.0793487664986,328082.84674618,0.0,1.0
2014-08-26,66.89,67.06,65.87,66.35,212600,53.1926651243104,53.3278535391876,52.3815346350475,52.763243100583,267345.393707313,0.0,1.0
2014-08-27,66.94,67.87,66.8,67.28,347100,53.2324264228037,53.9719865747787,53.1210947870225,53.502803252558,436479.709105401,0.0,1.0
2014-08-28,67.17,67.56,65.91,66.81,163900,53.4153283958728,53.7254665241204,52.4133436738421,53.1290470467212,206104.938986964,0.0,1.0
2014-08-29,68.77,68.88,66.8,67.2,389600,54.6876899476577,54.775164804343,53.1210947870225,53.4391851749687,489923.637762789,0.0,1.0
2014-09-02,68.5,69.0,67.59,68.91,276600,54.472978935794,54.8705919207268,53.7493233032163,54.7990215834389,347825.662744321,0.0,1.0
2014-09-03,68.27,68.82,67.715,68.52,335000,54.2900769627249,54.727451246151,53.8487265494495,54.4888834551913,421263.908240592,0.0,1.0
2014-09-04,68.39,69.77,68.12,68.35,214400,54.3855040791088,55.4829159175233,54.1707930672451,54.3536950403142,269608.901273979,0.0,1.0
2014-09-05,69.24,69.62,67.755,68.23,174400,55.0614461534946,55.3636320220435,53.8805355882442,54.2582679239303,219308.733125848,0.0,1.0
2014-09-08,69.38,69.927,69.16,69.33,178700,55.1727777892758,55.6077663947923,54.9978280759053,55.1330164907825,224716.001201772,0.0,1.0
2014-09-09,68.73,69.78,68.14,69.06,255100,54.6558809088631,55.490868177222,54.1866975866424,54.9183054789188,320789.322364701,0.0,1.0
2014-09-10,68.9,69.37,68.18,68.95,280200,54.7910693237403,55.1648255295771,54.218506625437,54.8308306222336,352352.677877653,0.0,1.0
2014-09-11,67.15,68.98,66.16,68.57,453600,53.3994238764755,54.8546874013295,52.6121501663085,54.5286447536846,570403.906799797,0.0,1.0
2014-09-12,66.34,67.63,65.81,67.11,235800,52.7552908408843,53.781132342011,52.3338210768556,53.3676148376808,296519.491233228,0.0,1.0
2014-09-15,65.67,67.04,65.25,66.45,254700,52.2224894410744,53.3119490197903,51.8884945337308,52.8427656975695,320286.32068322,0.0,1.0
2014-09-16,66.86,66.95,65.51,65.92,334900,53.1688083452144,53.2403786825023,52.0952532858959,52.4212959335408,421138.157820221,0.0,1.0
2014-09-17,66.22,67.12,65.68,66.82,289900,52.6598637245005,53.3755670973795,52.230441700773,53.1369993064198,364550.468653574,0.0,1.0
2014-09-18,65.71,66.85,65.38,66.48,185200,52.254298479869,53.1608560855158,51.9918739098133,52.8666224766655,232889.778525843,0.0,1.0
2014-09-19,64.83,66.4699,64.57,65.81,409200,51.5544996263873,52.8585906943699,51.3477408742222,52.3338210768556,514570.720155373,0.0,1.0
2014-09-22,63.52,64.795,63.28,64.58,249400,50.5127536058633,51.526666717442,50.3218993730956,51.3556931339209,313621.548403593,0.0,1.0
2014-09-23,62.46,63.88,62.43,63.12,350800,49.6698140778058,50.7990349550149,49.6459572987098,50.1946632179171,441132.474659103,0.0,1.0
2014-09-24,63.68,63.73,62.5,62.51,225356,50.6399897610418,50.6797510595351,49.7016231166004,49.709575376299,283386.117329751,0.0,1.0
2014-09-25,61.87,63.9,61.55,63.39,187546,49.2006307555851,50.8149394744122,48.9461584452281,50.4093742297808,235839.883387731,0.0,1.0
2014-09-26,63.08,63.34,60.9398,61.96,178634,50.1628541791224,50.3696129312875,48.4609115584161,49.272201092873,224633.005924328,0.0,1.0
2014-09-29,62.98,63.07,61.82,61.96,240565,50.1708064388211,50.2425017798737,49.2467331541429,49.3582592402248,301984.057570911,0.11,1.0
2014-09-30,62.88,63.5,62.7501,62.79,316952,50.0911449487626,50.5850461871251,49.9876646731767,50.01944960771,397873.551909944,0.0,1.0
2014-10-01,61.12,63.2,60.76,62.67,249073,48.6891027237337,50.3460617169497,48.4023213595232,49.9238558196399,312664.249460061,0.0,1.0
2014-10-02,59.17,61.81,58.9,60.87,421555,47.1357036675936,49.2387670051371,46.9206176444357,48.4899489985875,529182.920995596,0.0,1.0
2014-10-03,60.16,60.5,58.92,59.46,265725,47.9243524191724,48.1952014853712,46.9365499424474,47.3667219887631,333567.69978189,0.0,1.0
2014-10-06,62.59,64.3,61.53,61.78,384282,49.8601266275931,51.2223381075928,49.0157148329734,49.2148685581195,482393.688240039,0.0,1.0
2014-10-07,61.66,62.75,61.392,62.07,251570,49.1192747700494,49.9875850116866,48.9057819766927,49.4458868792891,315798.76275898,0.0,1.0
2014-10-08,60.33,61.44,57.97,61.32,461398,48.0597769522718,48.9440194919207,46.179765786892,48.8484257038506,579198.304803705,0.0,1.0
2014-10-09,57.48,60.16,57.35,60.12,288302,45.7894244856055,47.9243524191724,45.6858645485295,47.892487823149,361908.8718883,0.0,1.0
2014-10-10,58.22,59.27,57.07,57.08,255450,46.3789195120382,47.2153651576521,45.4628123763658,45.4707785253717,320669.372130149,0.0,1.0
2014-10-13,58.98,59.73,57.92,58.43,329256,46.9843468364825,47.581808011921,46.1399350418628,46.546208641161,413318.906987999,0.0,1.0
2014-10-14,57.88,59.999,57.1,59.53,263369,46.1080704458394,47.7960974201783,45.4867108233834,47.4224850318041,330610.185431768,0.0,1.0
2014-10-15,58.07,58.36,56.0201,57.03,227958,46.2594272769505,46.49044559812,44.626446392242,45.4309477803425,286158.343049695,0.0,1.0
2014-10-16,56.58,58.2,56.42,57.18,272186,45.0724710750794,46.3629872140265,44.9450126909858,45.5504400154302,341678.26863424,0.0,1.0
2014-10-17,58.19,59.15,57.0,57.42,284116,46.3550210650206,47.1197713695819,45.4070493333249,45.7416275915705,356654.13713889,0.0,1.0
2014-10-20,58.38,58.88,57.46,57.72,178376,46.5063778961317,46.9046853464241,45.7734921875939,45.9806120617459,223917.478657614,0.0,1.0
2014-10-21,59.24,60.098,58.364,58.58,161450,47.1914667106345,47.8749622953362,46.4936320577224,46.6657008762487,202670.072931738,0.0,1.0
2014-10-22,59.04,60.71,58.95,59.54,172202,47.0321437305176,48.362490614494,46.960448389465,47.4304511808099,216167.184261327,0.0,1.0
2014-10-23,59.54,60.75,59.028,59.69,170067,47.4304511808099,48.3943552105173,47.0225843517106,47.5499434158976,213487.093795491,0.0,1.0
2014-10-24,59.57,60.0829,58.69,59.7,136777,47.4543496278275,47.8629334103373,46.753328515313,47.5579095649035,171697.767515543,0.0,1.0
2014-10-27,58.52,59.5899,57.75,59.1,161537,46.6179039822136,47.4702022643491,46.0045105087634,47.0799406245527,202779.285049081,0.0,1.0
2014-10-28,61.23,61.31,58.48,58.52,191257,48.776730362798,48.8404595548447,46.5860393861902,46.6179039822136,240087.148582877,0.0,1.0
2014-10-29,62.09,62.4499,61.07,61.18,224947,49.4618191773008,49.7485208800212,48.6492719787044,48.7368996177687,282378.599540265,0.0,1.0
2014-10-30,62.27,62.67,60.97,61.7,165036,49.605209859406,49.9238558196399,48.569610488646,49.1511393660728,207171.620664988,0.0,1.0
2014-10-31,63.73,63.75,62.43,63.46,215886,50.7682676142596,50.7841999122713,49.7326682434996,50.5531815911017,271004.220284554,0.0,1.0
2014-11-03,63.44,64.1652,63.06,63.91,287001,50.53724929309,51.114954418994,50.2345356308679,50.9116582963648,360275.711374926,0.0,1.0
2014-11-04,63.6,63.72,62.3,63.36,257746,50.6647076771836,50.7603014652537,49.6291083064235,50.4735201010433,323551.567778655,0.0,1.0
2014-11-05,63.41,64.31,63.2,64.31,302920,50.5133508460725,51.2303042565987,50.3460617169497,51.2303042565987,380259.018225346,0.0,1.0
2014-11-06,51.96,60.93,51.2501,60.93,1388092,41.3921102343783,48.5377458926226,40.8265933164533,48.5377458926226,1742488.11939277,0.0,1.0
2014-11-07,54.79,55.51,52.01,52.06,882689,43.6465304030328,44.2200931314538,41.4319409794075,41.4717717244368,1108049.82351219,0.0,1.0
2014-11-10,54.77,55.27,53.01,54.75,459563,43.6305981050212,44.0289055553135,42.2285558799922,43.6146658070095,576894.807845948,0.0,1.0
2014-11-11,54.54,55.0,53.92,54.86,378726,43.4473766778867,43.8138195321556,42.9534754395242,43.7022934460738,475419.176470396,0.0,1.0
2014-11-12,54.93,55.28,54.055,54.25,269519,43.7580564891147,44.0368717043193,43.0610184511031,43.2163583567171,338330.352347409,0.0,1.0
2014-11-13,54.12,55.174,53.48,54.91,318309,43.1127984196411,43.9524305248573,42.602964883267,43.742124191103,399577.009878159,0.0,1.0
2014-11-14,54.45,54.76,53.81,54.01,202226,43.3756813368341,43.6226319560153,42.8658478004599,43.0251707805768,253856.662549976,0.0,1.0
2014-11-17,54.2,54.85,54.01,54.6,226413,43.1765276116879,43.6943272970679,43.0251707805768,43.4951735719218,284218.886483082,0.0,1.0
2014-11-18,54.48,54.85,53.9,54.22,213936,43.3995797838516,43.6943272970679,42.9375431415125,43.1924599096996,268556.362482034,0.0,1.0
2014-11-19,55.7,56.17,54.308,54.75,310407,44.3714499625649,44.7458589658397,43.262562020951,43.6146658070095,389657.53687533,0.0,1.0
2014-11-20,57.01,57.17,55.332,55.68,248573,45.4150154823308,45.5424738664243,44.0782956791497,44.3555176645532,312036.593613261,0.0,1.0
2014-11-21,56.62,58.29,56.355,57.76,239471,45.1043356711027,46.4346825550791,44.8932327224478,46.0124766577692,300610.746578113,0.0,1.0
2014-11-24,56.65,56.95,56.168,56.52,178230,45.1282341181203,45.3672185882957,44.7442657360385,45.0246741810443,223734.203150348,0.0,1.0
2014-11-25,55.96,56.58,55.62,56.58,220241,44.5785698367169,45.0724710750794,44.3077207705181,45.0724710750794,276471.102710182,0.0,1.0
2014-11-26,55.94,56.52,55.095,56.03,186422,44.5626375387052,45.0246741810443,43.8894979477112,44.6343328797578,234017.71654432,0.0,1.0
2014-11-28,54.04,55.38,53.3707,55.38,337054,43.0490692275944,44.1165331943778,42.5158948746331,44.1165331943778,423107.827574692,0.0,1.0
2014-12-01,53.8,54.61,52.76,53.71,325641,42.857881651454,43.5031397209276,42.029402154846,42.7861863104014,408780.955215635,0.0,1.0
2014-12-02,54.42,54.82,53.36,53.78,265846,43.3517828898165,43.6704288500504,42.5073710951968,42.8419493534424,333719.592496816,0.0,1.0
2014-12-03,55.25,55.87,54.64,54.64,226804,44.0129732573018,44.5068744956643,43.5270381679452,43.5270381679452,284709.71335528,0.0,1.0
2014-12-04,54.23,55.72,53.81,55.05,274143,43.2004260587054,44.3873822605766,42.8658478004599,43.8536502771848,344134.913618616,0.0,1.0
2014-12-05,53.94,54.92,53.77,54.24,266779,42.9694077375359,43.7500903401088,42.8339832044365,43.2083922077113,334890.798306945,0.0,1.0
2014-12-08,52.88,54.09,52.65,53.6,271179,42.1249959429162,43.0888999726236,41.9417745157817,42.6985586713371,340414.169758785,0.0,1.0
2014-12-09,53.91,54.0,52.08,52.23,292169,42.9455092905184,43.017204631571,41.4877040224484,41.6071962575361,366763.162207451,0.0,1.0
2014-12-10,52.12,53.88,51.87,53.58,228380,41.5195686184718,42.9216108435008,41.3204148933257,42.6826263733254,286688.084584394,0.0,1.0
2014-12-11,52.46,53.22,52.1,52.1,216919,41.7904176846706,42.3958450091149,41.5036363204601,41.5036363204601,272300.957264043,0.0,1.0
2014-12-12,50.47,52.36,50.3,51.68,372704,40.2051540325072,41.7107561946122,40.0697294994078,41.1690580622146,467859.689451536,0.0,1.0
2014-12-15,50.15,51.45,49.71,50.56,355046,39.9502372643201,40.9858366350801,39.5997267080628,40.2768493735598,445693.395565946,0.0,1.0
2014-12-16,50.43,50.92,49.85,49.98,429650,40.1732894364838,40.5636307377703,39.7112527941447,39.8148127312207,539344.669155288,0.0,1.0
2014-12-17,51.08,51.36,50.31,50.37,376909,40.6910891218638,40.9141412940275,40.0776956484136,40.1254925424487,473138.275123125,0.0,1.0
2014-12-18,52.39,52.68,51.5,51.9,298846,41.7346546416297,41.9656729627992,41.0256673801094,41.3443133403432,375144.878385619,0.0,1.0
2014-12-19,53.82,53.93,51.84,52.39,521190,42.8738139494657,42.9614415885301,41.2965164463081,41.7346546416297,654255.901587444,0.0,1.0
2014-12-22,53.81,54.17,53.26,53.88,204930,42.8658478004599,43.1526291646704,42.4277096051383,42.9216108435008,257251.025369471,0.0,1.0
2014-12-23,54.75,55.301,53.58,54.21,144077,43.6146658070095,44.0536006172316,42.6826263733254,43.1844937606937,180861.542878823,0.0,1.0
2014-12-24,55.1,55.43,54.2,54.62,66444,43.8934810222141,44.156363939407,43.1765276116879,43.5111058699335,83407.9301695659,0.0,1.0
2014-12-26,55.81,55.99,54.99,55.35,90942,44.4590776016292,44.6024682837344,43.8058533831498,44.0926347473603,114160.556039381,0.0,1.0
2014-12-29,54.41,55.9,54.09,55.72,169307,43.3438167408107,44.5307729426818,43.0888999726236,44.3873822605766,212533.056908354,0.0,1.0
2014-12-30,54.37,54.8799,54.19,54.19,104250,43.4234782308691,43.8307180975221,43.2797183250101,43.2797183250101,130530.135560874,0.14,1.0
2014-12-31,53.14,54.88,53.08,54.23,257759,42.4411188741657,43.8307979641365,42.393198905546,43.3116649707566,322736.855750937,0.0,1.0
2015-01-02,53.33,53.89,52.63,53.48,124308,42.5928654414613,43.0401184819117,42.0337991408984,42.7126653630105,155644.509269075,0.0,1.0
2015-01-05,53.01,53.75,52.34,52.9,218997,42.3372922754897,42.9283052217991,41.8021859592366,42.2494389996869,274203.434987287,0.0,1.0
2015-01-06,51.95,52.86,51.11,52.86,222350,41.4907061632086,42.2174923539405,40.8198266025331,42.2174923539405,278401.684814967,0.0,1.0
2015-01-07,52.55,53.524,51.92,51.92,206369,41.9699058494054,42.7478066733316,41.4667461788988,41.4667461788988,258392.072379491,0.0,1.0
2015-01-08,49.74,51.5,49.28,51.5,421386,39.725653985717,41.131306398561,39.3582675596327,41.131306398561,527612.198594286,0.0,1.0
2015-01-09,48.57,49.932,48.42,49.64,216285,38.7912145976332,39.8789978853,38.6714146760839,39.6457873713508,270807.773331257,0.0,1.0
2015-01-12,47.99,48.97,47.5,48.33,254854,38.3279882343096,39.1106810550977,37.9366418239155,38.5995347231544,319099.541182071,0.0,1.0
2015-01-13,48.7,49.44,48.19,48.36,251669,38.8950411963091,39.4860541426185,38.4877214630418,38.6234947074643,315111.642076447,0.0,1.0
2015-01-14,46.84,48.666,46.54,48.03,267121,37.409522169099,38.8678865474246,37.1699223260006,38.359934880056,334458.900154975,0.0,1.0
2015-01-15,46.55,47.44,46.35,47.0,362882,37.1779089874372,37.8887218552958,37.0181757587049,37.5373087520848,454360.063813918,0.0,1.0
2015-01-16,46.88,47.01,46.0,46.44,209960,37.4414688148454,37.5452954135214,36.7386426084234,37.0900557116344,262888.319063416,0.0,1.0
2015-01-20,46.58,47.664,46.31,47.07,241709,37.201868971747,38.0676230714759,36.9862291129584,37.5932153821411,302640.849268904,0.0,1.0
2015-01-21,46.5,47.4399,46.08,46.5,251445,37.1379756802541,37.8886419886814,36.8025358999163,37.1379756802541,314831.17444704,0.0,1.0
2015-01-22,46.66,47.1,45.92,46.74,455553,37.2657622632399,37.6171753664509,36.6747493169305,37.3296555547328,570392.276692209,0.0,1.0
2015-01-23,47.14,47.77,46.52,46.58,319155,37.6491220121974,38.1522816827041,37.1539490031273,37.201868971747,399610.027960965,0.0,1.0
2015-01-26,47.85,48.06,47.17,47.24,275379,38.216174974197,38.3838948643658,37.6730819965072,37.7289886265635,344798.63981408,0.0,1.0
2015-01-27,47.31,47.99,47.108,47.23,125501,37.7848952566198,38.3279882343096,37.6235646956002,37.7210019651269,157138.249813192,0.0,1.0
2015-01-28,45.96,48.14,45.79,47.62,177858,36.706695962677,38.4477881558588,36.5709227182545,38.0324817611548,222693.801924085,0.0,1.0
2015-01-29,45.73,47.38,45.12,45.92,226472,36.5230027496348,37.8408018866761,36.0358164020014,36.6747493169305,283562.790031101,0.0,1.0
2015-01-30,44.98,46.761,44.91,45.32,174999,35.9240031418888,37.3464275437497,35.8680965118325,36.1955496307337,219114.083386258,0.0,1.0
2015-02-02,46.31,46.47,44.97,44.97,288657,36.9862291129584,37.1140156959443,35.9160164804522,35.9160164804522,361423.859382208,0.0,1.0
2015-02-03,46.59,46.936,45.9,46.26,309103,37.2098556331836,37.4861941188905,36.6587759940573,36.9462958057754,387024.043091346,0.0,1.0
2015-02-04,46.41,47.31,46.16,46.5,215850,37.0660957273246,37.7848952566198,36.8664291914092,37.1379756802541,270263.115211651,0.0,1.0
2015-02-05,47.22,47.69,46.33,46.46,223879,37.7130153036903,38.0883883912111,37.0022024358317,37.1060290345076,280316.126803193,0.0,1.0
2015-02-06,47.25,47.895,46.99,47.2,198477,37.7369752880001,38.2521149506617,37.5293220906482,37.6970419808171,248510.596793435,0.0,1.0
2015-02-09,48.39,48.68,47.0,47.0,213502,38.6474546917741,38.8790678734359,37.5373087520848,37.5373087520848,267323.213453407,0.0,1.0
2015-02-10,48.21,49.12,47.81,48.7,293431,38.5036947859151,39.2304809766469,38.1842283284505,38.8950411963091,367401.325733935,0.0,1.0
2015-02-11,43.41,46.23,41.72,45.57,1309411,34.6700972963404,36.9223358214655,33.3203515135527,36.395216166649,1639497.31736115,0.0,1.0
2015-02-12,44.4,44.45,43.165,43.41,346788,35.4607767785652,35.5007100857483,34.4744240911434,34.6700972963404,434208.965476108,0.0,1.0
2015-02-13,45.11,45.64,43.84,44.31,280624,36.0278297405648,36.4511227967053,35.0135237381148,35.3888968256357,351365.83944014,0.0,1.0
2015-02-17,45.01,45.746,44.33,44.96,511487,35.9479631261986,36.5357814079334,35.4048701485089,35.9080298190156,640426.546260189,0.0,1.0
2015-02-18,44.86,45.35,44.53,44.87,281587,35.8281632046494,36.2195096150435,35.5646033772412,35.836149866086,352571.599829063,0.0,1.0
2015-02-19,44.75,45.21,44.35,44.56,257602,35.7403099288467,36.1076963549309,35.4208434713821,35.588563361551,322540.277992827,0.0,1.0
2015-02-20,44.84,45.13,44.0,44.74,183285,35.8121898817762,36.043803063438,35.1413103211007,35.7323232674101,229488.881499038,0.0,1.0
2015-02-23,45.22,45.26,44.46,44.82,178104,36.1156830163675,36.147629662114,35.5086967471849,35.796216558903,223001.81548138,0.0,1.0
2015-02-24,45.48,45.89,44.828,45.22,191285,36.3233362137195,36.6507893326207,35.8026058880523,36.1156830163675,239505.582549273,0.0,1.0
2015-02-25,44.69,45.7,44.66,45.32,236794,35.692389960227,36.499042765325,35.6684299759172,36.1955496307337,296486.838561166,0.0,1.0
2015-02-26,45.03,45.19,44.42,44.77,132019,35.9639364490719,36.0917230320577,35.4767501014384,35.7562832517199,165299.35699387,0.0,1.0
2015-02-27,44.27,45.35,44.03,44.91,363875,35.3569501798892,36.2195096150435,35.1652703054105,35.8680965118325,455603.386831779,0.0,1.0
2015-03-02,44.76,44.89,43.71,44.21,453565,35.7482965902833,35.8521231889593,34.9096971394389,35.3090302112695,567903.126481225,0.0,1.0
2015-03-03,44.74,45.075,44.2,44.81,340875,35.7323232674101,35.9998764255366,35.3010435498329,35.7882298974664,426805.371312353,0.0,1.0
2015-03-04,43.98,44.55,43.18,44.46,345919,35.1253369982274,35.5805767001144,34.4864040832983,35.5086967471849,433120.901324527,0.0,1.0
2015-03-05,45.36,45.434,43.428,44.02,181345,36.2274962764801,36.2865975711111,34.6844732869263,35.1572836439739,227059.831494357,0.0,1.0
2015-03-06,42.11,45.88,42.06,45.25,519586,33.6318313095806,36.642802671184,33.5918980023976,36.1396430006774,650567.203985921,0.0,1.0
2015-03-09,41.24,42.73,41.23,42.21,344692,32.9369917645952,34.1270043186507,32.9290051031586,33.7116979239468,431584.589800947,0.0,1.0
2015-03-10,39.63,41.16,39.44,40.89,381340,31.6511392733004,32.8730984731023,31.4993927060048,32.6574586143138,477471.097312073,0.0,1.0
2015-03-11,39.91,40.19,38.79,39.84,450123,31.8747657935256,32.0983923137508,30.9802597126249,31.8188591634693,563593.440854362,0.0,1.0
2015-03-12,40.18,40.9,39.94,40.28,371039,32.0904056523142,32.6654452757504,31.8987257778355,32.1702722666803,464573.342622264,0.0,1.0
2015-03-13,40.21,40.54,39.86,40.33,226192,32.114365636624,32.3779254640323,31.8348324863425,32.2102055738634,283212.205494342,0.0,1.0
2015-03-16,39.41,40.61,39.02,40.2,312181,31.4754327216949,32.4338320940886,31.163952925667,32.1063789751874,390877.968820424,0.0,1.0
2015-03-17,40.25,40.27,38.96,39.17,294476,32.1463122823705,32.1622856052437,31.1160329570473,31.2837528472162,368709.757308622,0.0,1.0
2015-03-18,39.55,40.09,38.647,40.02,354457,31.5872459818075,32.0185256993847,30.8660504540813,31.9626190693284,443811.22552039,0.0,1.0
2015-03-19,39.62,39.91,38.9,39.55,332848,31.6431526118638,31.8747657935256,31.0681129884276,31.5872459818075,416754.863896074,0.0,1.0
2015-03-20,42.76,42.97,39.99,40.0,729260,34.1509643029605,34.3186841931294,31.9386590850185,31.9466457464551,913097.42598679,0.0,1.0
2015-03-23,42.2,43.37,42.05,42.57,321895,33.7037112625102,34.638150650594,33.583911340961,33.9992177356649,403040.748070671,0.0,1.0
2015-03-24,41.94,42.66,41.57,42.25,331484,33.4960580651582,34.0710976885944,33.2005515920035,33.7436445696932,415047.016367009,0.0,1.0
2015-03-25,40.84,42.7,40.78,42.07,283128,32.6175253071307,34.1030443343409,32.569605338511,33.5998846638342,354501.066868864,0.0,1.0
2015-03-26,40.46,41.23,40.02,40.56,240453,32.3140321725394,32.9290051031586,31.9626190693284,32.3938987869055,301068.227204017,0.0,1.0
2015-03-27,39.71,40.82,39.38,40.46,366973,31.7150325647933,32.6015519842575,31.4514727373851,32.3140321725394,459482.354313483,0.0,1.0
2015-03-30,40.85,41.03,39.562,39.86,314420,32.7373252286799,32.8815778245468,31.7051177649213,31.943935951412,392336.787146795,0.14,1.0
2015-03-31,41.37,41.5,40.23,40.79,417755,33.1540549500731,33.2582373804214,32.2404551762495,32.6892410300576,521279.354094872,0.0,1.0
2015-04-01,40.94,41.6,40.59,41.06,402371,32.8094515266134,33.3383777114586,32.5289603679833,32.9056199238579,502083.02710083,0.0,1.0
2015-04-02,40.9,42.0,40.77,40.77,293580,32.7773953941985,33.6589390356072,32.6732129638502,32.6732129638502,366332.402425279,0.0,1.0
2015-04-06,41.96,42.27,40.85,40.85,175993,33.6268829031924,33.8753179294076,32.7373252286799,32.7373252286799,219606.030724273,0.0,1.0
2015-04-07,41.2,42.342,41.13,41.82,235825,33.01781638731,33.9330189677543,32.961718155584,33.5146864397404,294265.068471767,0.0,1.0
2015-04-08,40.84,41.568,40.54,41.33,241889,32.7293111955762,33.3127328055267,32.4888902024647,33.1219988176583,301831.795388815,0.0,1.0
2015-04-09,39.96,41.28,39.73,40.84,291571,32.0240762824492,33.0819286521397,31.8397535210637,32.7293111955762,363825.549790656,0.0,1.0
2015-04-10,40.51,40.83,38.7605,39.96,571372,32.4648481031536,32.7212971624725,31.0627930116584,32.0240762824492,712964.362145024,0.0,1.0
2015-04-13,39.95,41.02,39.9,40.62,156614,32.0160622493455,32.8735637914431,31.9759920838269,32.5530024672944,195424.69811783,0.0,1.0
2015-04-14,40.18,40.46,39.54,39.88,255935,32.2003850107309,32.424777937635,31.6874868920931,31.9599640176195,319358.551041331,0.0,1.0
2015-04-15,41.51,41.55,39.96,40.27,247049,33.2662514135252,33.29830754594,32.0240762824492,32.2725113086644,308270.501010841,0.0,1.0
2015-04-16,41.6,41.7,41.355,41.68,256880,33.3383777114586,33.4185180424958,33.1420339004176,33.4024899762883,320537.732594201,0.0,1.0
2015-04-17,43.07,43.13,41.32,41.32,469722,34.5164405777049,34.5645247763272,33.1139847845546,33.1139847845546,586124.357013443,0.0,1.0
2015-04-20,43.09,43.4999,42.14,43.42,366851,34.5324686439123,34.8609638608336,33.7711354990593,34.7969317363349,457760.774446883,0.0,1.0
2015-04-21,42.7,43.382,42.33,43.15,224809,34.2199213528674,34.7664784105408,33.9234021280299,34.5805528425346,280519.180655441,0.0,1.0
2015-04-22,43.46,43.47,42.285,42.98,288885,34.8289878687498,34.8370019018535,33.8873389790632,34.4443142797714,360473.928995935,0.0,1.0
2015-04-23,42.93,43.738,42.35,43.23,219672,34.4042441142528,35.0517779890331,33.9394301942373,34.6446651073643,274109.174690258,0.0,1.0
2015-04-24,43.43,43.98,42.82,42.99,280747,34.8049457694386,35.245717590143,34.316089750112,34.4523283128751,350319.241718407,0.0,1.0
2015-04-27,43.29,43.58,42.62,43.43,207212,34.6927493059866,34.9251562659944,34.1558090880376,34.8049457694386,258561.447548698,0.0,1.0
2015-04-28,44.38,44.44,43.11,43.35,229968,35.5662789142917,35.614363112914,34.5484967101197,34.7408335046089,286956.6384663,0.0,1.0
2015-04-29,43.65,44.398,43.1,44.0,279684,34.9812544977204,35.5807041738784,34.540482677016,35.2617456563504,348992.818447822,0.0,1.0
2015-04-30,42.69,44.15,42.54,43.55,270917,34.2119073197637,35.3819561529062,34.0916968232079,34.9011141666832,338053.257946213,0.0,1.0
2015-05-01,43.01,43.38,41.83,43.07,219134,34.4683563790826,34.7648756039201,33.5227004728441,34.5164405777049,273437.852282379,0.0,1.0
2015-05-04,44.67,44.82,42.85,43.03,291814,35.7986858742994,35.9188963708552,34.3401318494231,34.48438444529,364128.767904252,0.0,1.0
2015-05-05,44.3,44.75,43.4627,44.43,271581,35.5021666494619,35.8627981391292,34.8311516576878,35.6063490798102,338881.804561141,0.0,1.0
2015-05-06,43.43,45.98,42.56,44.26,518265,34.8049457694386,36.8485242108862,34.1077248894153,35.4701105170471,646696.854496006,0.0,1.0
2015-05-07,43.13,46.0,42.64,43.29,232754,34.5645247763272,36.8645522770937,34.1718371542451,34.6927493059866,290433.040377728,0.0,1.0
2015-05-08,42.91,43.45,42.5,43.45,179713,34.3882160480454,34.8209738356461,34.059640690793,34.8209738356461,224247.888265734,0.0,1.0
2015-05-11,42.39,43.59,42.34,42.75,200057,33.9714863266522,34.9331702990981,33.9314161611336,34.259991518386,249633.358648389,0.0,1.0
2015-05-12,41.96,42.48,41.57,42.17,285805,33.6268829031924,34.0436126245856,33.3143356121475,33.7951775983704,356630.670601392,0.0,1.0
2015-05-13,41.93,42.3,41.7301,42.18,162117,33.6028408038812,33.8993600287187,33.442640282138,33.8031916314741,202291.402970158,0.0,1.0
2015-05-14,45.09,47.38,42.0,42.26,846235,36.1352752646555,37.9704888454065,33.6589390356072,33.8673038963039,1055941.48295645,0.0,1.0
2015-05-15,46.04,46.3,44.64,44.9,263930,36.8966084095085,37.1049732702051,35.7746437749883,35.9830086356849,329334.80132197,0.0,1.0
2015-05-18,47.1,47.26,45.79,46.08,274323,37.7460959185024,37.8743204481619,36.6962575819156,36.9286645419234,342303.302781217,0.0,1.0
2015-05-19,45.91,47.57,44.98,46.96,366431,36.7924259791602,38.1227554743771,36.0471209005146,37.6338994550504,457236.693756718,0.0,1.0
2015-05-20,44.77,46.01,44.56,45.49,272056,35.8788262053366,36.8725663101974,35.7105315101585,36.4558365888041,339474.514865494,0.0,1.0
2015-05-21,45.3,45.68,44.44,44.93,379830,36.3035699598335,36.6081032177747,35.614363112914,36.007050734996,473956.115584147,0.0,1.0
2015-05-22,44.5,45.57,44.34,45.41,150963,35.6624473115363,36.5199488536339,35.5342227818768,36.3917243239744,188373.317212778,0.0,1.0
2015-05-26,44.17,44.51,43.6,44.26,169083,35.3979842191136,35.67046134464,34.9411843322018,35.4701105170471,210983.655559893,0.0,1.0
2015-05-27,44.61,44.71,43.92,44.12,130813,35.7506016756771,35.8307420067143,35.1976333915207,35.357914053595,163229.922196533,0.0,1.0
2015-05-28,44.86,45.13,43.99,44.36,167262,35.95095250327,36.1673313970704,35.2537316232467,35.5502508480842,208711.391424678,0.0,1.0
2015-05-29,44.34,46.24,44.25,44.99,223441,35.5342227818768,37.0568890715828,35.4620964839433,36.0551349336183,278812.174978904,0.0,1.0
2015-06-01,43.34,44.62,42.73,44.11,237927,34.7328194715052,35.7586157087808,34.2439634521785,35.3499000204913,296887.967544926,0.0,1.0
2015-06-02,43.15,43.9,42.86,43.21,388666,34.5805528425346,35.1816053253133,34.3481458825268,34.6286370411569,484981.775056282,0.0,1.0
2015-06-03,42.44,43.12,42.14,43.0,371709,34.0115564921708,34.5565107432234,33.7711354990593,34.4603423459789,463822.641096457,0.0,1.0
2015-06-04,41.29,42.46,41.02,42.46,283305,33.0899426852434,34.0275845583782,32.8735637914431,34.0275845583782,353511.142683744,0.0,1.0
2015-06-05,40.99,41.42,40.57,41.42,238624,32.8495216921319,33.1941251155917,32.5129323017759,33.1941251155917,297757.691928366,0.0,1.0
2015-06-08,40.81,41.54,40.68,41.11,174562,32.705269096265,33.2902935128363,32.6010866659167,32.9456900893765,217820.412944211,0.0,1.0
2015-06-09,40.69,40.96,40.5,40.71,156874,32.6091006990205,32.8254795928208,32.4568340700498,32.6251287652279,195749.129021265,0.0,1.0
2015-06-10,41.47,41.96,41.05,41.05,153970,33.2341952811103,33.6268829031924,32.8976058907542,32.8976058907542,192125.485392125,0.0,1.0
2015-06-11,41.08,41.555,40.1428,41.38,176842,32.9216479900654,33.3023145624919,32.1705728075851,33.1620689831769,220665.422405106,0.0,1.0
2015-06-12,41.13,41.21,40.33,40.87,151713,32.961718155584,33.0258304204137,32.3205955072867,32.7533532948873,189309.175588072,0.0,1.0
2015-06-15,41.25,41.53,40.41,40.99,164422,33.0578865528285,33.2822794797326,32.3847077721164,32.8495216921319,205167.60771023,0.0,1.0
2015-06-16,41.32,41.7999,40.79,41.26,103087,33.1139847845546,33.4985782332019,32.6892410300576,33.0659005859323,128633.109778645,0.0,1.0
2015-06-17,41.84,42.19,41.36,41.36,163874,33.5307145059478,33.8112056645778,33.1460409169694,33.1460409169694,204483.807190681,0.0,1.0
2015-06-18,41.62,42.64,41.48,42.08,174718,33.354405777666,34.1718371542451,33.242209314214,33.723051300437,218015.071486273,0.0,1.0
2015-06-19,41.54,41.84,41.0,41.74,205382,33.2902935128363,33.5307145059478,32.8575357252356,33.4505741749106,256277.95311298,0.0,1.0
2015-06-22,42.21,42.28,41.48,41.77,197172,33.8272337307853,33.8833319625113,33.242209314214,33.4746162742218,246033.423431423,0.0,1.0
2015-06-23,42.94,42.97,42.04,42.22,157007,34.4122581473566,34.4363002466677,33.6909951680221,33.835247763889,195915.087906484,0.0,1.0
2015-06-24,42.7,43.2248,42.22,42.96,155303,34.2199213528674,34.6404978101504,33.835247763889,34.428286213564,193788.817677815,0.0,1.0
2015-06-25,41.85,43.0,41.67,43.0,138871,33.5387285390515,34.4603423459789,33.3944759431846,34.4603423459789,173284.784580697,0.0,1.0
2015-06-26,41.3,42.14,41.15,42.01,932873,33.0979567183471,33.7711354990593,32.9777462217914,33.666953068711,1164049.34684814,0.0,1.0
2015-06-29,39.43,40.99,39.43,40.75,201982,31.7115289914043,32.9661570722207,31.7115289914043,32.7731373674797,251143.685382019,0.14,1.0
2015-06-30,39.0,39.83,38.79,39.83,292284,31.36570202041,32.0332284993059,31.1968097787616,32.0332284993059,363424.864285916,0.0,1.0
2015-07-01,39.22,39.685,38.6753,39.5,217786,31.5426367497559,31.9166124276916,31.1045624448708,31.767826405287,270794.321596025,0.0,1.0
2015-07-02,39.15,39.78,38.91,39.32,153460,31.4863393358731,31.9930160608182,31.2933196311321,31.6230616267313,190811.606770527,0.0,1.0
2015-07-06,38.37,39.05,38.03,38.82,149063,30.8590252954649,31.4059144588977,30.5855807137485,31.2209372418543,185344.392936499,0.0,1.0
2015-07-07,38.56,38.83,37.21,38.83,169261,31.0118325617182,31.2289797295518,29.9260967225501,31.2289797295518,210458.512795427,0.0,1.0
2015-07-08,37.95,38.28,37.62,38.07,195442,30.5212408121682,30.786642906187,30.2558387181493,30.6177506645387,243011.87312945,0.0,1.0
2015-07-09,37.6,38.65,37.58,38.52,143462,30.2397537427542,31.0842149509961,30.2236687673592,30.979662610928,178380.129874322,0.0,1.0
2015-07-10,37.94,38.28,37.63,37.97,119899,30.5131983244706,30.786642906187,30.2638812058469,30.5373257875633,149081.981234064,0.0,1.0
2015-07-13,37.66,38.38,37.6,37.99,165898,30.2880086689395,30.8670677831625,30.2397537427542,30.5534107629584,206276.970806835,0.0,1.0
2015-07-14,37.88,38.1404,37.27,37.72,123179,30.4649433982854,30.6743697779294,29.9743516487354,30.3362635951247,153160.321324037,0.0,1.0
2015-07-15,36.88,37.98,36.8,37.76,169284,29.6606946285313,30.5453682752608,29.596354726951,30.3684335459149,210487.110911911,0.0,1.0
2015-07-16,37.21,37.58,37.01,37.22,111760,29.9260967225501,30.2236687673592,29.7652469685993,29.9341392102477,138961.978187633,0.0,1.0
2015-07-17,37.13,37.26,36.38,37.22,146442,29.8617568209698,29.9663091610379,29.2585702436542,29.9341392102477,182085.451053627,0.0,1.0
2015-07-20,36.6,37.28,36.29,37.08,131931,29.4355049730001,29.9823941364329,29.1861878543764,29.8215443824821,164042.526344601,0.0,1.0
2015-07-21,36.01,37.03,35.97,36.45,187570,28.9609981988452,29.7813319439944,28.9288282480551,29.314867657537,233223.856913514,0.0,1.0
2015-07-22,36.38,36.74,35.7,35.7,156488,29.2585702436542,29.5480998007657,28.7116810802215,28.7116810802215,194576.61097554,0.0,1.0
2015-07-23,36.22,36.6999,36.03,36.53,152389,29.1298904404936,29.5158494250986,28.9770831742403,29.3792075591174,189479.929259441,0.0,1.0
2015-07-24,35.32,36.24,35.29,36.15,164280,28.4060665477149,29.1459754158887,28.3819390846223,29.0735930266108,204265.155481964,0.0,1.0
2015-07-27,35.61,35.79,34.81,35.25,169285,28.6392986909436,28.7840634694993,27.9958996751403,28.3497691338321,210488.35430828,0.0,1.0
2015-07-28,36.12,36.27,34.7,35.75,208379,29.0494655635182,29.1701028789813,27.9074323104674,28.7518935187092,259097.691953836,0.0,1.0
2015-07-29,37.04,37.67,36.04,36.07,200116,29.789374431692,30.296051156637,28.9851256619378,29.0092531250305,248823.507757662,0.0,1.0
2015-07-30,37.11,37.41,36.83,36.94,175577,29.8456718455747,30.086946476501,29.6204821900436,29.7089495547165,218311.804261364,0.0,1.0
2015-07-31,37.3,37.54,37.08,37.17,106612,29.998479111828,30.191498816569,29.8215443824821,29.89392677176,132560.973680565,0.0,1.0
2015-08-03,36.74,37.53,36.6606,37.2,207115,29.5480998007657,30.1834563288715,29.4842424484472,29.9180542348526,257526.038943554,0.0,1.0
2015-08-04,36.19,37.13,36.16,36.58,149449,29.105762977401,29.8617568209698,29.0816355143083,29.4194199976051,185824.343934892,0.0,1.0
2015-08-05,36.41,36.96,35.95,36.53,207434,29.2826977067469,29.7250345301116,28.91274327266,29.3792075591174,257922.682385231,0.0,1.0
2015-08-06,38.89,39.65,36.01,36.59,309244,31.277234655737,31.8884637207502,28.9609981988452,29.4274624853026,384512.866702365,0.0,1.0
2015-08-07,36.5,38.75,35.94,38.6,193550,29.3550800960247,31.1646398279715,28.9047007849624,31.0440025125084,240659.367199502,0.0,1.0
2015-08-10,38.03,38.29,36.25,36.54,213813,30.5855807137485,30.7946853938846,29.1540179035862,29.3872500468149,265854.307822408,0.0,1.0
2015-08-11,38.16,38.45,36.5001,37.59,186852,30.6901330538165,30.9233651970452,29.3551605209017,30.2317112550567,232331.098320648,0.0,1.0
2015-08-12,38.53,38.61,37.44,37.92,148424,30.9877050986256,31.0520450002059,30.1110739395936,30.4971133490756,184549.862656775,0.0,1.0
2015-08-13,38.09,38.5,37.64,38.45,229304,30.6338356399338,30.9635776355329,30.2719236935444,30.9233651970452,285115.76097295,0.0,1.0
2015-08-14,38.07,38.38,37.53,38.16,101387,30.6177506645387,30.8670677831625,30.1834563288715,30.6901330538165,126064.227653091,0.0,1.0
2015-08-17,36.61,37.985,36.45,37.81,216630,29.4435474606977,30.5493895191096,29.314867657537,30.4086459844026,269356.955393583,0.0,1.0
2015-08-18,36.1,36.72,35.96,36.42,155541,29.0333805881231,29.5320148253706,28.9207857603575,29.2907401944444,193399.114614196,0.0,1.0
2015-08-19,35.14,36.0,34.92,36.0,157925,28.2613017691592,28.9529557111477,28.0843670398133,28.9529557111477,196363.37155764,0.0,1.0
2015-08-20,35.49,35.61,34.63,34.96,201562,28.5427888385731,28.6392986909436,27.8511348965846,28.1165369906034,250621.458907083,0.0,1.0
2015-08-21,34.29,35.64,33.81,34.86,199666,27.5776903148682,28.6634261540362,27.1916509053862,28.036112113628,248263.979391659,0.0,1.0
2015-08-24,32.91,34.03,32.02,32.83,241113,26.4678270126075,27.3685856347321,25.7520456075264,26.4034871110272,299799.028693224,0.0,1.0
2015-08-25,31.97,33.86,31.93,33.86,208979,25.7118331690387,27.2318633438739,25.6796632182485,27.2318633438739,259843.729775172,0.0,1.0
2015-08-26,33.01,33.08,31.91,32.51,141197,26.5482518895829,26.6045493034657,25.6635782428534,26.1461275047059,175563.837098776,0.0,1.0
2015-08-27,33.17,34.34,32.56,33.37,165003,26.6769316927436,27.6179027533559,26.1863399431936,26.8377814466944,205164.131056674,0.0,1.0
2015-08-28,35.2,35.28,33.0,33.0,256043,28.3095566953444,28.3738965969247,26.5402094018854,26.5402094018854,318362.936480816,0.0,1.0
2015-08-31,35.38,35.73,34.0,34.91,162292,28.4543214739001,28.7358085433141,27.3444581716395,28.0763245521157,201793.283500602,0.0,1.0
2015-09-01,34.12,35.03,34.0,34.67,249788,27.44096802401,28.1728344044862,27.3444581716395,27.8833048473747,310585.492193382,0.0,1.0
2015-09-02,34.35,34.66,33.67,34.44,123474,27.6259452410534,27.8752623596772,27.0790560776206,27.6983276303313,153527.123252861,0.0,1.0
2015-09-03,34.15,35.08,34.12,34.42,101883,27.4650954871026,28.2130468429739,27.44096802401,27.6822426549362,126680.952252063,0.0,1.0
2015-09-04,33.29,33.81,33.13,33.74,136599,26.7734415451141,27.1916509053862,26.6447617419534,27.1353534915034,169846.700594599,0.0,1.0
2015-09-08,33.94,34.28,33.52,33.69,86452,27.2962032454542,27.5696478271706,26.9584187621575,27.0951410530157,107494.102883655,0.0,1.0
2015-09-09,34.63,35.68,34.13,34.13,187046,27.8511348965846,28.6955961048264,27.4490105117075,27.4490105117075,232572.317216213,0.0,1.0
2015-09-10,34.75,34.81,34.01,34.57,110213,27.9476447489551,27.9958996751403,27.352500659337,27.8028799703993,137038.444004953,0.0,1.0
2015-09-11,34.36,34.58,33.87,34.5,68360,27.633987728751,27.8109224580969,27.2399058315714,27.7465825565165,84998.5757776177,0.0,1.0
2015-09-14,33.81,34.44,33.41,34.32,159256,27.1916509053862,27.6983276303313,26.8699513974846,27.6018177779608,198018.332124639,0.0,1.0
2015-09-15,34.47,34.59,33.76,33.76,77151,27.7224550934239,27.8189649457944,27.1514384668985,27.1514384668985,95929.2732565681,0.0,1.0
2015-09-16,35.54,35.6999,34.6,34.6,87405,28.5830012770608,28.7116006553445,27.8270074334919,27.8270074334919,108679.059623211,0.0,1.0
2015-09-17,35.47,35.96,35.15,35.44,117134,28.526703863178,28.9207857603575,28.2693442568567,28.5025764000854,145643.990274071,0.0,1.0
2015-09-18,34.18,35.28,33.88,34.85,219951,27.4892229501952,28.3738965969247,27.247948319269,28.0280696259305,273486.274734682,0.0,1.0
2015-09-21,34.42,35.18,34.15,34.47,103799,27.6822426549362,28.2934717199493,27.4650954871026,27.7224550934239,129063.299694865,0.0,1.0
2015-09-22,33.72,34.01,33.6,34.0,148059,27.1192685161083,27.352500659337,27.0227586637378,27.3444581716395,184096.022982129,0.0,1.0
2015-09-23,34.0,34.06,33.43,33.81,139772,27.3444581716395,27.3927130978247,26.8860363728796,27.1916509053862,173791.997273101,0.0,1.0
2015-09-24,34.07,34.18,33.42,34.0,112492,27.4007555855223,27.4892229501952,26.8779938851821,27.3444581716395,139872.144329663,0.0,1.0
2015-09-25,34.87,35.185,34.06,34.29,181496,28.0441546013255,28.2974929637981,27.3927130978247,27.5776903148682,225671.46736885,0.0,1.0
2015-09-28,33.82,34.66,33.71,34.66,108432,27.1996933930837,27.8752623596772,27.1112260284108,27.8752623596772,134823.955071953,0.0,1.0
2015-09-29,33.51,33.87,32.65,33.73,228626,27.0629711022255,27.353710272527,26.3684275287277,27.240645039632,283090.028476954,0.14,1.0
2015-09-30,34.06,34.21,33.03,33.91,221387,27.5071559457416,27.6282972667006,26.675318875157,27.3860146247827,274126.530378992,0.0,1.0
2015-10-01,34.28,34.79,33.97,34.28,165394,27.6848298831481,28.0967103744084,27.4344711531663,27.6848298831481,204794.696009715,0.0,1.0
2015-10-02,34.69,34.7899,34.01,34.06,137321,28.0159494937691,28.0966296135278,27.466775505422,27.5071559457416,170034.054746546,0.0,1.0
2015-10-05,36.14,36.32,34.9,34.9,190762,29.1869822630388,29.3323518481895,28.1855473431117,28.1855473431117,236205.94338492,0.0,1.0
2015-10-06,36.34,36.74,35.91,36.1,133570,29.3485040243174,29.6715475468746,29.0012322375685,29.1546779107831,165389.479340349,0.0,1.0
2015-10-07,36.63,37.79,36.32,36.55,162738,29.5827105781713,30.5195367935871,29.3323518481895,29.5181018736599,201505.97506094,0.0,1.0
2015-10-08,37.84,38.12,36.59,36.59,149246,30.5599172339067,30.7860476996967,29.5504062259156,29.5504062259156,184799.866988319,0.0,1.0
2015-10-09,38.49,38.74,37.47,37.83,106355,31.0848629580621,31.2867651596603,30.2611019755414,30.5518411458428,131691.233624638,0.0,1.0
2015-10-12,38.17,38.56,37.61,38.56,94414,30.8264281400164,31.1413955745096,30.3741672084364,31.1413955745096,116905.609810884,0.0,1.0
2015-10-13,37.08,38.14,37.03,37.88,83725,29.9461345410481,30.8021998758246,29.9057541007285,30.5922215861624,103670.24150461,0.0,1.0
2015-10-14,36.39,37.5,36.34,36.83,107335,29.3888844646371,30.2853302397332,29.3485040243174,29.7442323394499,132904.692408448,0.0,1.0
2015-10-15,36.81,37.13,35.597,36.38,186149,29.7280801633221,29.9865149813678,28.7484506811675,29.3808083765731,230494.019538269,0.0,1.0
2015-10-16,36.29,36.88,35.881,36.88,87765,29.3081235839978,29.7846127797696,28.9778115821831,29.7846127797696,108672.663429705,0.0,1.0
2015-10-19,35.95,36.09,35.306,35.82,100446,29.0335365898242,29.1466018227192,28.5134365185072,28.9285474449931,124374.572447561,0.0,1.0
2015-10-20,36.01,36.32,35.73,35.98,107658,29.0819931182078,29.3323518481895,28.8558626524177,29.057764854016,133304.638517806,0.0,1.0
2015-10-21,35.05,36.44,35.02,36.16,127407,28.3066886640706,29.4292649049567,28.2824603998788,29.2031344391667,157758.309458081,0.0,1.0
2015-10-22,36.02,36.46,35.3,35.35,91145,29.0900692062717,29.4454170810846,28.5085908656688,28.5489713059885,112857.858010602,0.0,1.0
2015-10-23,35.87,36.17,35.38,36.17,96762,28.9689278853127,29.2112105272306,28.5731995701802,29.2112105272306,119812.957999033,0.0,1.0
2015-10-26,35.5,35.93,35.1801,35.7,90989,28.6701126269474,29.0173844136963,28.4117585697823,28.831634388226,112664.695183791,0.0,1.0
2015-10-27,34.5,37.5199,34.01,35.22,245117,27.8625038205545,30.3014016549804,27.466775505422,28.4439821611574,303509.568072684,0.0,1.0
2015-10-28,36.0,36.06,34.38,34.65,185858,29.0739170301438,29.1223735585274,27.7655907637874,27.9836451415134,230133.696572873,0.0,1.0
2015-10-29,35.02,35.775,34.75,35.77,205683,28.2824603998788,28.8922050487054,28.0644060221527,28.8881670046735,254681.472480056,0.0,1.0
2015-10-30,35.4,35.514,34.23,34.99,235044,28.5893517463081,28.6814191502369,27.6444494428284,28.258232135687,291036.945287662,0.0,1.0
2015-11-02,35.46,35.73,34.5,35.31,147992,28.6378082746917,28.8558626524177,27.8625038205545,28.5166669537327,183247.135034341,0.0,1.0
2015-11-03,36.85,36.99,35.37,35.49,159560,29.7603845155778,29.8734497484728,28.5651234821163,28.6620365388835,197570.901576298,0.0,1.0
2015-11-04,36.92,37.42,36.575,36.78,204104,29.8169171320253,30.2207215352217,29.5382920938197,29.7038518991303,252726.317970222,0.0,1.0
2015-11-05,33.71,36.92,33.45,35.0,437016,27.2244928635041,29.8169171320253,27.014514573842,28.2663082237509,541123.371291474,0.0,1.0
2015-11-06,36.04,36.2,33.45,33.45,354472,29.1062213823995,29.2354387914224,27.014514573842,27.014514573842,438915.47144368,0.0,1.0
2015-11-09,36.05,36.3,35.19,35.79,351113,29.1142974704635,29.3161996720617,28.4197538969656,28.9043191808013,434756.279551007,0.0,1.0
2015-11-10,36.71,36.79,35.59,35.95,245242,29.6473192826828,29.7119279871942,28.7427974195227,29.0335365898242,303664.345978782,0.0,1.0
2015-11-11,36.02,36.88,35.74,36.88,217513,29.0900692062717,29.7846127797696,28.8639387404817,29.7846127797696,269329.653513194,0.0,1.0
2015-11-12,35.33,35.75,35.0,35.68,276896,28.5328191298606,28.8720148285456,28.2663082237509,28.8154822120981,342859.064695855,0.0,1.0
2015-11-13,34.88,35.32,34.42,35.13,180051,28.1693951669838,28.5247430417967,27.7978951160431,28.371297368582,222943.334167172,0.0,1.0
2015-11-16,35.03,35.27,33.65,34.92,107712,28.2905364879427,28.484362601477,27.1760363351205,28.2016995192395,133371.50257324,0.0,1.0
2015-11-17,34.58,35.8,34.39,35.13,125970,27.9271125250659,28.9123952688652,27.7736668518513,28.371297368582,155978.982649576,0.0,1.0
2015-11-18,34.51,34.755,33.815,34.48,131111,27.8705799086184,28.0684440661847,27.3092917881754,27.8463516444266,162344.688371585,0.0,1.0
2015-11-19,33.94,34.69,33.64,34.54,132866,27.4102428889745,28.0159494937691,27.1679602470566,27.8948081728102,164517.770173204,0.0,1.0
2015-11-20,33.08,34.214,32.99,34.02,183352,26.7156993154766,27.6315277019261,26.6430145229012,27.4748515934859,227030.709111415,0.0,1.0
2015-11-23,33.64,33.95,33.0,33.02,150811,27.1679602470566,27.4183189770384,26.6510906109652,26.667242787093,186737.686372669,0.0,1.0
2015-11-24,34.11,34.17,33.345,33.5,95355,27.5475363860613,27.5959929144448,26.9297156491707,27.0548950141616,118070.777887991,0.0,1.0
2015-11-25,34.06,34.63,33.84,34.07,99681,27.5071559457416,27.9674929653856,27.3294820083352,27.5152320338056,123427.33166224,0.0,1.0
2015-11-27,33.84,34.305,33.215,34.05,40165,27.3294820083352,27.7050201033079,26.8247265043396,27.4990798576777,49733.2367874906,0.0,1.0
2015-11-30,34.47,35.07,33.7,34.1,200647,27.8382755563627,28.3228408401984,27.2164167754402,27.5394602979973,248445.780199169,0.0,1.0
2015-12-01,35.11,35.4,34.79,34.79,131588,28.3551451924542,28.5893517463081,28.0967103744084,28.0967103744084,162935.320861255,0.0,1.0
2015-12-02,34.9,35.515,34.635,35.01,183939,28.1855473431117,28.6822267590433,27.9715310094175,28.2743843118149,227757.546158452,0.0,1.0
2015-12-03,34.3,35.49,34.13,35.16,140027,27.7009820592759,28.6620365388835,27.5636885621891,28.3955256327738,173384.686857761,0.0,1.0
2015-12-04,34.18,34.42,33.72,34.2,80912,27.6040690025088,27.7978951160431,27.232568951568,27.6202211786366,100187.119505775,0.0,1.0
2015-12-07,34.0,34.21,33.89,33.98,157016,27.4586994173581,27.6282972667006,27.3698624486548,27.4425472412302,194420.861631386,0.0,1.0
2015-12-08,33.14,33.65,33.11,33.65,112041,26.7641558438602,27.1760363351205,26.7399275796684,27.1760363351205,138731.771017235,0.0,1.0
2015-12-09,32.77,33.745,32.53,33.11,177500,26.4653405854948,27.2527591717279,26.2715144719605,26.7399275796684,219784.626659519,0.0,1.0
2015-12-10,32.81,33.11,32.6,32.77,104182,26.4976449377505,26.7399275796684,26.328047088408,26.4653405854948,129000.574505026,0.0,1.0
2015-12-11,31.85,32.3,31.62,32.24,124916,25.7223404836134,26.0857644464902,25.536590458143,26.0373079181066,154673.895345355,0.0,1.0
2015-12-14,31.48,31.9175,31.15,31.82,158164,25.423525225248,25.7768540780449,25.1570143191383,25.6981122194216,195842.341920993,0.0,1.0
2015-12-15,31.45,32.35,31.25,31.68,135860,25.3992969610562,26.1261448868098,25.2377751997776,25.5850469865266,168225.010580069,0.0,1.0
2015-12-16,31.83,31.855,31.21,31.51,123148,25.7061883074855,25.7263785276453,25.2054708475219,25.4477534894398,152484.716641501,0.0,1.0
2015-12-17,31.63,31.97,31.4,31.81,91162,25.5446665462069,25.8192535403805,25.3589165207366,25.6900361313576,112878.907805832,0.0,1.0
2015-12-18,30.7,31.5,30.34,31.5,455772,24.7935903562615,25.4396774013758,24.5028511859601,25.4396774013758,564347.486545705,0.0,1.0
2015-12-21,30.92,30.94,30.46,30.77,130328,24.971264293668,24.9874164697958,24.5997642427272,24.850122972709,161375.159567785,0.0,1.0
2015-12-22,32.02,32.05,30.895,31.07,82095,25.8596339807001,25.8838622448919,24.9510740735082,25.0924056146269,101651.937609089,0.0,1.0
2015-12-23,32.75,33.25,31.5,32.31,102534,26.449188409367,26.8529928125634,25.4396774013758,26.0938405345541,126959.982591026,0.0,1.0
2015-12-24,32.59,33.04,32.47,32.68,32259,26.3199710003441,26.6833949632209,26.2230579435769,26.3926557929194,39943.8437825883,0.0,1.0
2015-12-28,32.12,32.48,32.0,32.31,91759,25.9403948613394,26.2311340316409,25.8434818045723,26.0938405345541,113618.127085357,0.0,1.0
2015-12-29,32.0,32.41,31.6501,32.26,67630,25.8434818045723,26.1746014151934,25.5608994832154,26.0534600942344,83741.0383153988,0.0,1.0
2015-12-30,31.59,31.92,31.377,31.72,74854,25.6375415589421,25.9053601317326,25.4646768437773,25.7430458451929,92233.4091419635,0.155,1.0
2015-12-31,31.63,31.92,31.3701,31.52,149773,25.67000441625,25.9053601317326,25.4590770008917,25.5807315586532,184546.909816701,0.0,1.0
2016-01-04,30.67,31.38,30.57,31.17,266444,24.8908958408596,25.4671115580754,24.8097386975897,25.2966815572088,328306.282435425,0.0,1.0
2016-01-05,30.75,30.99,30.51,30.75,96822,24.9558215554755,25.1505986993231,24.7610444116278,24.9558215554755,119301.882864552,0.0,1.0
2016-01-06,30.57,30.92,30.11,30.32,116120,24.8097386975897,25.0937886990342,24.4364158385485,24.6068458394152,143080.442856291,0.0,1.0
2016-01-07,29.59,30.39,29.51,30.09,122650,24.0143986935453,24.663655839704,23.9494729789295,24.4201844098945,151126.56145646,0.0,1.0
2016-01-08,29.5,29.76,29.1714,29.41,182745,23.9413572646025,24.1523658371041,23.6746748918178,23.8683158356596,225174.263949129,0.0,1.0
2016-01-11,29.58,29.8623,29.21,29.74,107358,24.0062829792183,24.2353895946691,23.7060015491199,24.1361344084501,132284.104238423,0.0,1.0
2016-01-12,28.99,30.18,28.67,29.84,234020,23.5274558339263,24.4932258388374,23.2677529754628,24.2172915517199,288354.161533148,0.0,1.0
2016-01-13,27.45,29.49,27.38,29.22,198253,22.2776358275708,23.9332415502755,22.2208258272819,23.7141172634469,244282.871491459,0.0,1.0
2016-01-14,27.82,28.25,27.22,27.47,176920,22.5779172576692,22.9268929737295,22.0909743980501,22.2938672562247,217996.830435196,0.0,1.0
2016-01-15,26.87,27.27,26.42,27.07,290805,21.8069243966057,22.1315529696851,21.4417172518914,21.9692386831454,358323.356741506,0.0,1.0
2016-01-19,25.46,27.26,25.43,27.05,227390,20.662608676501,22.1234372553581,20.63826153352,21.9530072544914,280184.825190251,0.0,1.0
2016-01-20,25.59,25.85,24.05,25.01,299142,20.7681129627518,20.9791215352534,19.5182929563963,20.2974015317867,368596.019952778,0.0,1.0
2016-01-21,27.06,27.29,25.43,25.43,228401,21.9611229688184,22.147784398339,20.63826153352,20.63826153352,281430.556569236,0.0,1.0
2016-01-22,27.74,28.24,27.47,27.75,177845,22.5129915430533,22.9187772594025,22.2938672562247,22.5211072573803,219136.594555435,0.0,1.0
2016-01-25,26.26,27.33,26.18,27.33,128410,21.3118658226597,22.180247255647,21.2469401080438,22.180247255647,158223.903437619,0.0,1.0
2016-01-26,26.8,27.08,26.2,26.54,204638,21.7501143963168,21.9773543974724,21.2631715366978,21.5391058238152,252150.324364672,0.0,1.0
2016-01-27,27.23,27.82,26.73,26.73,197362,22.0990901123771,22.5779172576692,21.6933043960279,21.6933043960279,243185.001403749,0.0,1.0
2016-01-28,27.37,28.145,27.13,27.73,120737,22.2127101129549,22.8416779732962,22.0179329691073,22.5048758287263,148769.406038064,0.0,1.0
2016-01-29,29.31,29.34,27.41,27.41,274262,23.7871586923898,23.8115058353707,22.2451729702628,22.2451729702628,337939.445561936,0.0,1.0
2016-02-01,29.04,29.385,27.86,29.04,179722,23.5680344055612,23.8480265498422,22.6103801149771,23.5680344055612,221449.391586448,0.0,1.0
2016-02-02,27.16,29.555,27.08,28.69,152862,22.0422801120882,23.9859936934009,21.9773543974724,23.2839844041168,188353.105889583,0.0,1.0
2016-02-03,27.9,28.07,26.4,27.38,171075,22.642842972285,22.7808101158438,21.4254858232375,22.2208258272819,210794.753372718,0.0,1.0
2016-02-04,28.0,28.47,26.02,27.92,164856,22.7240001155549,23.1054386889231,21.1170886788121,22.659074400939,203131.841952434,0.0,1.0
2016-02-05,27.57,28.56,27.49,27.85,158162,22.3750243994946,23.178480117866,22.3100986848787,22.6022644006501,194883.646254191,0.0,1.0
2016-02-08,28.22,28.287,26.22,27.17,202134,22.9025458307485,22.9569211167393,21.2794029653518,22.0503958264152,249064.952086751,0.0,1.0
2016-02-09,28.01,29.0,27.65,27.65,137936,22.7321158298819,23.5355715482533,22.4399501141104,22.4399501141104,169961.625609932,0.0,1.0
2016-02-10,26.94,28.525,26.62,28.2,203200,21.8637343968946,23.1500751177215,21.6040315384311,22.8863144020946,250378.453224236,0.0,1.0
2016-02-11,24.01,26.9,23.25,25.55,668175,19.4858300990883,21.8312715395867,18.8690358102375,20.7356501054438,823310.152475907,0.0,1.0
2016-02-12,24.65,25.51,23.4501,24.01,288009,20.0052358160153,20.7031872481359,19.0314312539205,19.4858300990883,354878.188654818,0.0,1.0
2016-02-16,26.0,26.35,24.69,24.95,218078,21.1008572501581,21.3849072516025,20.0376986733232,20.2487072458248,268710.788987377,0.0,1.0
2016-02-17,26.73,27.49,26.03,26.03,246862,21.6933043960279,22.3100986848787,21.1252043931391,21.1252043931391,304177.784054338,0.0,1.0
2016-02-18,26.95,27.605,26.31,26.89,158944,21.8718501112216,22.403429399639,21.3524443942946,21.8231558252597,195847.209002328,0.0,1.0
2016-02-19,26.46,27.57,26.07,26.85,174533,21.4741801091994,22.3750243994946,21.157667250447,21.7906929679517,215055.622916268,0.0,1.0
2016-02-22,26.38,26.93,26.26,26.58,210056,21.4092543945835,21.8556186825676,21.3118658226597,21.5715686811232,258826.2616657,0.0,1.0
2016-02-23,25.83,26.73,25.35,26.34,209068,20.9628901065994,21.6933043960279,20.5733358189042,21.3767915372756,257608.870367542,0.0,1.0
2016-02-24,26.62,26.7552,25.3201,25.5,135970,21.6040315384311,21.7137559961319,20.5490698330665,20.6950715338089,167539.164787891,0.0,1.0
2016-02-25,26.28,26.5,25.64,26.5,174391,21.3280972513137,21.5066429665073,20.8086915343867,21.5066429665073,214880.653721593,0.0,1.0
2016-02-26,26.63,27.1576,26.05,26.19,142312,21.6121472527581,22.0403323406498,21.141435821793,21.2550558223708,175353.63403173,0.0,1.0
2016-02-29,26.85,27.85,26.7,26.7,169690,21.7906929679517,22.6022644006501,21.668957253047,21.668957253047,209088.187635929,0.0,1.0
2016-03-01,27.54,27.82,26.83,27.12,129606,22.3506772565136,22.5779172576692,21.7744615392978,22.0098172547803,159697.587640652,0.0,1.0
2016-03-02,27.91,27.93,27.38,27.54,150577,22.650958686612,22.667190115266,22.2208258272819,22.3506772565136,185537.580468238,0.0,1.0
2016-03-03,29.57,29.57,27.89,27.89,172723,23.9981672648914,23.9981672648914,22.6347272579581,22.6347272579581,212825.381772882,0.0,1.0
2016-03-04,30.24,30.83,29.64,29.9,271338,24.5419201247993,25.0207472700913,24.0549772651802,24.2659858376818,334336.558764556,0.0,1.0
2016-03-07,32.24,32.24,29.94,30.17,260809,26.1650629901961,26.1650629901961,24.2984486949898,24.4851101245104,321362.962632676,0.0,1.0
2016-03-08,29.89,32.0,29.82,32.0,199683,24.2578701233548,25.9702858463484,24.201060123066,25.9702858463484,246044.885212477,0.0,1.0
2016-03-09,30.25,31.08,29.99,30.15,98826,24.5500358391263,25.2236401282659,24.3390272666247,24.4688786958564,121771.16642883,0.0,1.0
2016-03-10,29.41,30.69,28.86,30.25,105660,23.8683158356596,24.9071272695136,23.4219515476755,24.5500358391263,130191.866966894,0.0,1.0
2016-03-11,30.41,30.47,29.74,29.74,134408,24.679887268358,24.7285815543199,24.1361344084501,24.1361344084501,165614.503646472,0.0,1.0
2016-03-14,29.83,30.61,29.58,30.21,102784,24.2091758373929,24.8422015548977,24.0062829792183,24.5175729818183,126648.124686023,0.0,1.0
2016-03-15,29.31,30.0299,28.95,29.47,99697,23.7871586923898,24.3714089667893,23.4949929766184,23.9170101216215,122844.392967995,0.0,1.0
2016-03-16,29.92,30.2499,28.6306,29.31,95978,24.2822172663358,24.549954681983,23.2357770610145,23.7871586923898,118261.925115924,0.0,1.0
2016-03-17,30.78,30.98,29.8,30.0,262692,24.9801686984564,25.1424829849961,24.184828694412,24.3471429809517,323683.152728254,0.0,1.0
2016-03-18,30.61,31.73,30.59,31.03,400928,24.8422015548977,25.7511615595199,24.8259701262437,25.183061556631,494014.431566371,0.0,1.0
2016-03-21,31.53,31.61,30.39,30.67,180853,25.5888472729802,25.6537729875961,24.663655839704,24.8908958408596,222842.984256707,0.0,1.0
2016-03-22,30.5,31.2983,30.265,31.29,164921,24.7529286973009,25.400806172024,24.5622094106167,25.3940701291326,203211.933485208,0.0,1.0
2016-03-23,29.47,30.3,29.44,30.3,209634,23.9170101216215,24.5906144107612,23.8926629786406,24.5906144107612,258306.282791386,0.0,1.0
2016-03-24,29.58,29.59,28.65,29.18,145469,24.0062829792183,24.0143986935453,23.2515215468088,23.681654406139,179243.618169668,0.0,1.0
2016-03-28,30.13,30.54,29.62,29.77,122494,24.4526472672025,24.7853915546088,24.0387458365263,24.160481551431,150934.341777803,0.0,1.0
2016-03-29,31.08,31.09,28.77,29.92,174922,25.2236401282659,25.2317558425929,23.3489101187326,24.2822172663358,215534.939935482,0.0,1.0
2016-03-30,31.09,31.32,30.88,31.27,148875,25.3575494146612,25.5451414495718,25.1862697306123,25.5043605724173,182530.404429534,0.155,1.0
2016-03-31,31.41,31.53,29.947,31.02,174344,25.6185470284499,25.7164211336207,24.4252985629095,25.3004561866449,213757.050074645,0.0,1.0
2016-04-01,31.67,31.735,30.84,31.31,182825,25.8306075896532,25.8836227299541,25.1536450288887,25.5369852741409,224155.306060988,0.0,1.0
2016-04-04,30.2,31.75,30.17,31.72,101539,24.6316498013113,25.8958569931004,24.6071812750186,25.8713884668077,124493.39872625,0.0,1.0
2016-04-05,29.98,30.41,29.55,29.82,137869,24.4522139418315,24.8029294853601,24.1014983983029,24.3217151349371,169036.334698878,0.0,1.0
2016-04-06,30.36,30.4,29.59,30.02,101402,24.7621486082056,24.7947733099292,24.1341231000265,24.4848386435551,124325.427841905,0.0,1.0
2016-04-07,29.59,30.4695,29.48,30.15,158571,24.1341231000265,24.851458729174,24.0444051702866,24.5908689241568,194418.329207695,0.0,1.0
2016-04-08,30.9,30.95,29.76,29.95,126165,25.2025820814741,25.2433629586286,24.2727780823518,24.4277454155388,154686.471703457,0.0,1.0
2016-04-11,31.06,31.74,31.0,31.08,113845,25.3330808883685,25.8877008176695,25.2841438357831,25.3493932392303,139581.352760909,0.0,1.0
2016-04-12,31.34,31.49,30.675,31.01,117671,25.5614538004336,25.6837964318971,25.0190681342789,25.292300011214,144272.276874074,0.0,1.0
2016-04-13,33.45,33.47,31.44,31.47,231469,27.282406816353,27.2987191672148,25.6430155547426,25.6674840810353,283796.004587069,0.0,1.0
2016-04-14,31.9,33.52,31.696,33.52,169688,26.0181996245639,27.3395000443693,25.8518136457736,27.3395000443693,208048.492136616,0.0,1.0
2016-04-15,32.27,33.035,31.53,31.72,81967,26.3199781155071,26.9439255359708,25.7164211336207,25.8713884668077,100496.857497066,0.0,1.0
2016-04-18,32.47,32.71,31.675,31.98,69469,26.4831016241251,26.6788498344666,25.8346856773687,26.0834490280111,85173.4990113537,0.0,1.0
2016-04-19,33.1,33.24,32.7,32.7,149022,26.9969406762716,27.1111271323042,26.6706936590357,26.6706936590357,182710.635962372,0.0,1.0
2016-04-20,33.15,33.46,32.8,33.0,150243,27.0377215534261,27.2905629917839,26.7522554133447,26.9153789219626,184207.661143285,0.0,1.0
2016-04-21,32.96,33.49,32.91,33.3,130871,26.882754220239,27.3150315180766,26.8419733430846,27.1600641848896,160456.332883947,0.0,1.0
2016-04-22,33.83,33.83,33.09,33.09,138169,27.5923414827271,27.5923414827271,26.9887845008407,26.9887845008407,169404.154153648,0.0,1.0
2016-04-25,32.93,33.69,32.66,33.69,125409,26.8582856939463,27.4781550266946,26.6380689573121,27.4781550266946,153759.566677437,0.0,1.0
2016-04-26,33.33,33.34,32.8,33.0,354400,27.1845327111823,27.1926888866132,26.7522554133447,26.9153789219626,434517.382568106,0.0,1.0
2016-04-27,33.2,33.58,32.99,33.28,134552,27.0785024305806,27.3884370969547,26.9072227465317,27.1437518340278,164969.477593973,0.0,1.0
2016-04-28,33.16,33.79,32.97,33.05,195282,27.045877728857,27.5597167810036,26.8909103956699,26.9561597991171,239428.395887881,0.0,1.0
2016-04-29,33.51,33.79,33.07,33.07,133446,27.3313438689384,27.5597167810036,26.9724721499789,26.9724721499789,163613.449870721,0.0,1.0
2016-05-02,33.67,33.75,33.1601,33.73,114525,27.4618426758328,27.52709207928,27.0459592906113,27.5107797284182,140415.076858387,0.0,1.0
2016-05-03,32.13,33.66,31.99,33.27,135038,26.2057916594745,27.4536865004019,26.091605203442,27.1355956585969,165565.3451107,0.0,1.0
2016-05-04,31.66,32.66,31.58,31.74,137477,25.8224514142223,26.6380689573121,25.7572020107751,25.8877008176695,168555.717277979,0.0,1.0
2016-05-05,28.51,29.8,27.49,29.8,722593,23.2532561534895,24.3054027840753,22.421326259538,24.3054027840753,885945.877601683,0.0,1.0
2016-05-06,29.35,30.115,28.22,28.22,293131,23.938374889685,24.5623223101486,23.0167270659935,23.0167270659935,359397.615320461,0.0,1.0
2016-05-09,26.67,29.07,26.62,29.07,473967,21.7525198742043,23.7100019776198,21.7117389970499,23.7100019776198,581114.278396327,0.0,1.0
2016-05-10,27.18,27.38,26.63,26.69,266625,22.1684848211801,22.3316083297981,21.7198951724808,21.7688322250661,326899.540426698,0.0,1.0
2016-05-11,27.08,28.0,26.99,27.13,291261,22.0869230668712,22.8372912065138,22.0135174879931,22.1277039440256,357104.874052396,0.0,1.0
2016-05-12,27.26,27.55,26.93,27.3,204434,22.2337342246273,22.4702633121234,21.9645804354077,22.2663589263509,250649.34138806,0.0,1.0
2016-05-13,26.3,27.4429,26.2,27.14,162924,21.4507413832611,22.3829106732584,21.3691796289521,22.1358601194565,199755.389496406,0.0,1.0
2016-05-16,26.53,27.16,26.29,26.52,153620,21.6383334181718,22.1521724703183,21.4425852078302,21.6301772427409,188348.082139144,0.0,1.0
2016-05-17,25.94,26.8,25.78,26.56,349157,21.1571190677488,21.858550154806,21.0266202608544,21.6628019444645,428089.12456358,0.0,1.0
2016-05-18,32.07,35.2999,32.03,32.71,2322936,26.1568546068891,28.7912177093148,26.1242299051656,26.6788498344666,2848070.17661746,0.0,1.0
2016-05-19,33.44,33.69,31.55,31.87,534789,27.2742506409221,27.4781550266946,25.7327334844825,25.9937310982712,655685.994656365,0.0,1.0
2016-05-20,34.22,34.29,32.51,33.7,428544,27.9104323245322,27.9675255525484,26.5157263258486,27.4863112021255,525422.734749623,0.0,1.0
2016-05-23,35.39,35.93,34.0,34.0,480092,28.8647048499472,29.3051383232157,27.7309964650524,27.7309964650524,588623.925597877,0.0,1.0
2016-05-24,36.06,36.33,34.98,35.88,349608,29.4111686038174,29.6313853404516,28.5303016572804,29.2643574460612,428642.079810583,0.0,1.0
2016-05-25,36.35,36.84,35.13,36.07,173546,29.6476976913134,30.0473502874274,28.6526442887439,29.4193247792482,212778.650324957,0.0,1.0
2016-05-26,36.29,36.75,36.0,36.38,140262,29.598760638728,29.9739447085493,29.362231551232,29.6721662176061,171970.307883092,0.0,1.0
2016-05-27,36.46,36.685,36.17,36.35,136483,29.7374156210533,29.9209295682485,29.5008865335572,29.6476976913134,167337.008817841,0.0,1.0
2016-05-31,35.78,36.5,35.159,36.5,160528,29.1827956917522,29.7700403227769,28.6762971974935,29.7700403227769,196817.738117644,0.0,1.0
2016-06-01,36.43,36.79,35.2401,35.36,290477,29.7129470947606,30.0065694102729,28.742443780238,28.8402363236545,356143.639210598,0.0,1.0
2016-06-02,36.36,36.47,36.05,36.34,113649,29.6558538667443,29.7455717964842,29.4030124283865,29.6395415158825,139341.044050459,0.0,1.0
2016-06-03,36.32,36.5,35.7,36.5,152337,29.6232291650207,29.7700403227769,29.117546288305,29.7700403227769,186775.040937578,0.0,1.0
2016-06-06,36.39,36.53,36.22,36.44,203780,29.680322393037,29.7945088490695,29.5416674107117,29.7211032701915,249847.494976661,0.0,1.0
2016-06-07,35.82,36.5,35.71,36.27,137636,29.2154203934758,29.7700403227769,29.1257024637359,29.5824482878662,168750.661589007,0.0,1.0
2016-06-08,34.57,35.89,34.55,35.89,291157,28.1958984646136,29.2725136214921,28.1795861137518,29.2725136214921,356977.363308076,0.0,1.0
2016-06-09,34.36,34.695,34.127,34.38,260768,28.0246187805647,28.2978506574998,27.8345798930248,28.0409311314265,319718.478604741,0.0,1.0
2016-06-10,33.23,34.4099,32.92,34.0,221642,27.1029709568733,28.0653180959649,26.8501295185155,27.7309964650524,271747.465313658,0.0,1.0
2016-06-13,32.71,33.245,32.34,33.14,372282,26.6788498344666,27.1152052200196,26.3770713435234,27.0295653779952,456441.874202088,0.0,1.0
2016-06-14,32.64,32.73,31.87,32.7,125349,26.6217566064503,26.6951621853284,25.9937310982712,26.6706936590357,153686.002786483,0.0,1.0
2016-06-15,32.85,33.1,32.47,32.72,146532,26.7930362904992,26.9969406762716,26.4831016241251,26.6870060098975,179657.734487782,0.0,1.0
2016-06-16,33.23,33.29,32.09,32.65,123138,27.1029709568733,27.1519080094587,26.1731669577509,26.6299127818812,150975.173404829,0.0,1.0
2016-06-17,34.41,34.57,33.13,33.34,378486,28.0653996577192,28.1958984646136,27.0214092025643,27.1926888866132,464048.380526729,0.0,1.0
2016-06-20,34.45,34.93,34.1901,34.86,109845,28.0980243594428,28.4895207801259,27.8860453599938,28.4324275521096,134677.093363978,0.0,1.0
2016-06-21,34.45,34.56,33.56,34.32,94538,28.0980243594428,28.1877422891827,27.3721247460929,27.9919940788411,115909.718716771,0.0,1.0
2016-06-22,34.79,34.99,34.24,34.46,86250,28.3753343240933,28.5384578327113,27.926744675394,28.1061805348737,105748.09324633,0.0,1.0
2016-06-23,35.64,36.135,34.84,35.1,122792,29.0686092357196,29.4723399195491,28.4161152012478,28.6281757624512,150550.954966995,0.0,1.0
2016-06-24,34.11,35.29,33.69,34.15,250305,27.8207143947923,28.7831430956382,27.4781550266946,27.8533390965159,306890.162087218,0.0,1.0
2016-06-27,33.35,33.61,32.53,33.47,177666,27.2008450620441,27.4129056232474,26.5320386767104,27.2987191672148,217830.037503796,0.0,1.0
2016-06-28,34.09,34.31,33.658,33.79,68360,27.8044020439305,27.9838379034102,27.4520552653157,27.5597167810036,83813.7930935547,0.0,1.0
2016-06-29,34.65,34.75,34.13,34.36,87345,28.3875685872397,28.4694951921091,27.9615502419189,28.1499814331185,106613.718631768,0.155,1.0
2016-06-30,35.54,35.57,32.35,34.64,167274,29.1167153705772,29.141293352038,26.503256675244,28.3793759267527,204175.43271407,0.0,1.0
2016-07-01,36.0,36.12,35.44,35.56,92417,29.4935777529763,29.5918896788195,29.0347887657078,29.133100691551,112804.62573464,0.0,1.0
2016-07-05,34.7,36.22,34.52,35.72,100611,28.4285318896744,29.6738162836889,28.2810640009095,29.264183259342,122806.260750596,0.0,1.0
2016-07-06,35.01,35.35,34.31,34.6,74923,28.6825043647694,28.9610548213253,28.1090181306838,28.346605284805,91451.3668904688,0.0,1.0
2016-07-07,34.93,35.66,34.46,35.11,60802,28.6169630808739,29.2150272964204,28.2319080379879,28.7644309696388,74215.2077422725,0.0,1.0
2016-07-08,35.78,35.98,35.16,35.33,137401,29.3133392222637,29.4771924320024,28.8053942720735,28.9446695003515,167712.308131245,0.0,1.0
2016-07-11,36.62,36.72,35.71,35.85,60495,30.0015227031664,30.0834493080358,29.2559905988551,29.3706878456722,73840.4820954701,0.0,1.0
2016-07-12,36.53,37.0,36.305,36.79,147000,29.927788758784,30.3128438016701,29.7434538978279,30.1407979314444,179428.892768561,0.0,1.0
2016-07-13,36.6,36.9,36.31,36.68,202296,29.9851373821926,30.2309171968007,29.7475502280714,30.0506786660881,246923.450962645,0.0,1.0
2016-07-14,37.04,37.35,36.71,36.97,127182,30.3456144436178,30.5995869187129,30.0752566475489,30.2882658202093,155238.948572049,0.0,1.0
2016-07-15,37.03,37.62,35.31,37.33,108139,30.3374217831309,30.8207887518602,28.9282841793776,30.583201597739,131994.973027887,0.0,1.0
2016-07-18,36.88,37.469,36.43,37.09,102430,30.2145318758268,30.6970795785075,29.8458621539146,30.3865777460525,125026.540723019,0.0,1.0
2016-07-19,36.27,36.96,36.04,36.67,139446,29.7147795861236,30.2800731597223,29.526348394924,30.0424860056011,170208.44476874,0.0,1.0
2016-07-20,36.35,36.75,36.07,36.4,128564,29.7803208700191,30.1080272894966,29.5509263763849,29.8212841724538,156925.824285016,0.0,1.0
2016-07-21,35.78,36.33,34.69,36.33,93135,29.3133392222637,29.7639355490452,28.4203392291874,29.7639355490452,113681.019918367,0.0,1.0
2016-07-22,36.7,36.75,35.654,35.92,81299,30.0670639870619,30.1080272894966,29.2101117001282,29.4280364690808,99233.9425387161,0.0,1.0
2016-07-25,36.59,37.15,36.34,36.75,82046,29.9769447217056,30.4357337089741,29.7721282095322,30.1080272894966,100145.734259111,0.0,1.0
2016-07-26,37.0,37.13,36.291,36.291,61545,30.3128438016701,30.4193483880003,29.7319841731462,29.7319841731462,75122.1170438169,0.0,1.0
2016-07-27,37.34,37.41,36.78,37.02,69113,30.591394258226,30.6487428816345,30.1326052709574,30.329229122644,84359.6535096159,0.0,1.0
2016-07-28,37.24,37.41,36.63,37.37,48029,30.5094676533566,30.6487428816345,30.0097153636534,30.6159722396868,58624.423746811,0.0,1.0
2016-07-29,36.98,37.6,36.75,37.12,111651,30.2964584806962,30.8044034308864,30.1080272894966,30.4111557275133,136281.736778929,0.0,1.0
2016-08-01,36.36,36.78,35.81,36.76,132088,29.7885135305061,30.1326052709574,29.3379172037245,30.1162199499836,161227.23529261,0.0,1.0
2016-08-02,35.91,36.7,35.55,36.48,81980,29.4198438085938,30.0670639870619,29.1249080310641,29.8868254563493,100065.174348072,0.0,1.0
2016-08-03,36.22,36.46,35.73,35.98,114133,29.6738162836889,29.8704401353754,29.272375919829,29.4771924320024,139311.277675879,0.0,1.0
2016-08-04,36.3,37.34,35.01,35.02,150302,29.7393575675844,30.591394258226,28.6825043647694,28.6906970252564,183459.329529934,0.0,1.0
2016-08-05,37.55,37.97,36.21,36.33,156359,30.7634401284517,31.1075318689031,29.665623623202,29.7639355490452,190852.532274826,0.0,1.0
2016-08-08,37.5,38.35,37.45,37.75,109274,30.722476826017,31.4188529674067,30.6815135235823,30.9272933381904,133380.359376814,0.0,1.0
2016-08-09,36.99,37.48,36.8901,37.47,110337,30.3046511411831,30.7060915050431,30.2228064629186,30.6978988445562,134677.862186427,0.0,1.0
2016-08-10,36.98,37.2299,36.54,37.12,63162,30.2964584806962,30.5011930662648,29.9359814192709,30.4111557275133,77095.8348642711,0.0,1.0
2016-08-11,36.81,37.26,36.65,37.06,59617,30.1571832524183,30.5258529743305,30.0261006846273,30.3619997645917,72768.7911577094,0.0,1.0
2016-08-12,37.32,37.4,36.46,36.73,53371,30.5750089372521,30.6405502211476,29.8704401353754,30.0916419685228,65144.8941221147,0.0,1.0
2016-08-15,36.36,36.77,36.07,36.72,154552,29.7885135305061,30.1244126104705,29.5509263763849,30.0834493080358,188646.899558956,0.0,1.0
2016-08-16,35.83,36.31,35.77,36.31,102974,29.3543025246984,29.7475502280714,29.3051465617767,29.7475502280714,125690.549686733,0.0,1.0
2016-08-17,35.68,36.005,35.43,35.79,85011,29.2314126173943,29.4976740832198,29.0265961052208,29.3215318827506,103764.8272323,0.0,1.0
2016-08-18,35.82,35.99,35.55,35.67,48766,29.3461098642114,29.4853850924894,29.1249080310641,29.2232199569073,59524.0094200793,0.0,1.0
2016-08-19,35.95,36.2699,35.34,35.61,77218,29.4526144505416,29.7146976595187,28.9528621608384,29.1740639939857,94252.6547061411,0.0,1.0
2016-08-22,36.12,36.37,35.34,35.81,47832,29.5918896788195,29.796706190993,28.9528621608384,29.3379172037245,58383.964618407,0.0,1.0
2016-08-23,36.53,36.99,36.13,36.13,57531,29.927788758784,30.3046511411831,29.6000823393065,29.6000823393065,70222.6097269938,0.0,1.0
2016-08-24,36.22,36.66,36.1,36.5,61020,29.6738162836889,30.0342933451142,29.5755043578457,29.9032107773232,74481.2995696436,0.0,1.0
2016-08-25,36.38,36.9,36.0,36.04,50142,29.8048988514799,30.2309171968007,29.4935777529763,29.526348394924,61203.56150477,0.0,1.0
2016-08-26,36.14,36.86,35.87,36.48,68768,29.6082749997934,30.198146554853,29.3870731666461,29.8868254563493,83938.5448837307,0.0,1.0
2016-08-29,36.39,36.48,35.8,36.1,61592,29.8130915119669,29.8868254563493,29.3297245432375,29.5755043578457,75179.4854653143,0.0,1.0
2016-08-30,36.63,37.21,36.38,36.38,82945,30.0097153636534,30.4848896718958,29.8048988514799,29.8048988514799,101243.057895839,0.0,1.0
2016-08-31,36.95,37.04,36.35,36.59,122887,30.2718804992354,30.3456144436178,29.7803208700191,29.9769447217056,149996.451330953,0.0,1.0
2016-09-01,36.78,36.95,36.4,36.88,81888,30.1326052709574,30.2718804992354,29.8212841724538,30.2145318758268,99952.878714503,0.0,1.0
2016-09-02,38.3,38.48,36.81,36.86,78292,31.377889664972,31.5253575537369,30.1571832524183,30.198146554853,95563.584167593,0.0,1.0
2016-09-06,37.72,38.33,37.53,38.33,68580,30.9027153567296,31.4024676464328,30.7470548074778,31.4024676464328,83709.0711977409,0.0,1.0
2016-09-07,37.78,38.035,37.01,37.71,117717,30.9518713196512,31.1607841620681,30.321036462157,30.8945226962427,143685.924966236,0.0,1.0
2016-09-08,36.88,37.66,36.8,37.66,93631,30.2145318758268,30.853559393808,30.1489905919313,30.853559393808,114286.439855872,0.0,1.0
2016-09-09,35.74,36.66,35.71,36.66,112883,29.2805685803159,30.0342933451142,29.2559905988551,30.0342933451142,137785.52178499,0.0,1.0
2016-09-12,35.43,35.9099,34.77,35.6,127885,29.0265961052208,29.419761881989,28.4858805130829,29.1658713334988,156097.033685085,0.0,1.0
2016-09-13,34.76,35.52,34.54,35.16,106293,28.477687852596,29.1003300496033,28.2974493218834,28.8053942720735,129741.736728222,0.0,1.0
2016-09-14,35.1,35.33,34.68,34.85,77301,28.7562383091519,28.9446695003515,28.4121465687005,28.5514217969784,94353.9648972961,0.0,1.0
2016-09-15,35.79,35.81,35.1053,35.25,117654,29.3215318827506,29.3379172037245,28.76058041921,28.879128216456,143609.026869335,0.0,1.0
2016-09-16,35.2,36.005,35.0,35.93,178208,28.8381649140213,29.4976740832198,28.6743117042825,29.4362291295677,217521.524642855,0.0,1.0
2016-09-19,34.9,35.43,34.72,35.32,159907,28.5923850994131,29.0265961052208,28.4449172106482,28.9364768398645,195183.237795526,0.0,1.0
2016-09-20,34.4,35.18,34.24,35.11,90226,28.1827520750662,28.8217795930474,28.0516695072752,28.7644309696388,110130.28080909,0.0,1.0
2016-09-21,34.72,35.7295,34.13,34.54,146825,28.4449172106482,29.2719662868046,27.9615502419189,28.2974493218834,179215.286943837,0.0,1.0
2016-09-22,34.96,35.01,34.31,34.98,106169,28.6415410623348,28.6825043647694,28.1090181306838,28.6579263833086,129590.381743846,0.0,1.0
2016-09-23,34.74,35.07,34.48,34.85,78978,28.4613025316221,28.7316603276911,28.2482933589617,28.5514217969784,96400.9190005131,0.0,1.0
2016-09-26,34.79,36.95,34.25,35.43,647324,28.5022658340568,30.2718804992354,28.0598621677622,29.0265961052208,790126.72505113,0.0,1.0
2016-09-27,35.01,35.53,34.61,34.68,199911,28.6825043647694,29.1085227100902,28.3547979452919,28.4121465687005,244012.308722829,0.0,1.0
2016-09-28,35.16,35.76,34.65,34.99,119108,28.8053942720735,29.2969539012898,28.3875685872397,28.6661190437956,145383.786121618,0.0,1.0
2016-09-29,34.88,35.22,34.51,34.98,102358,28.7029860159868,28.9827742971059,28.3985105335924,28.7852766869042,124385.910163196,0.155,1.0
2016-09-30,36.18,36.48,34.98,35.0,155083,29.7727647379129,30.0196367506651,28.7852766869042,28.8017348210877,188457.571521903,0.0,1.0
2016-10-03,35.78,36.19,35.6,36.02,121215,29.4436020542433,29.7809938050046,29.295478846592,29.6410996644451,147301.022884697,0.0,1.0
2016-10-04,35.76,36.225,35.59,35.75,56334,29.4271439200599,29.8097955398257,29.2872497795003,29.4189148529681,68457.3346795899,0.0,1.0
2016-10-05,35.69,36.03,35.52,36.03,122587,29.3695404504177,29.6493287315368,29.2296463098581,29.6493287315368,148968.283565287,0.0,1.0
2016-10-06,36.15,36.32,35.58,35.58,56140,29.7480775366377,29.8879716771973,29.2790207124085,29.2790207124085,68221.5849915181,0.0,1.0
2016-10-07,35.79,36.23,35.385,36.18,70231,29.4518311213351,29.8139100733716,29.1185539041196,29.7727647379129,85345.0326957482,0.0,1.0
2016-10-10,37.25,37.3,35.85,35.9,85538,30.653274916729,30.6944202521877,29.5012055238855,29.5423508593442,103946.16916645,0.0,1.0
2016-10-11,37.45,37.5,36.5,37.1,90254,30.8178562585638,30.8590015940225,30.0360948848486,30.5298389103529,109677.073954836,0.0,1.0
2016-10-12,37.4,37.95,37.0,37.45,61371,30.7767109231051,31.2293096131508,30.4475482394355,30.8178562585638,74578.3201374147,0.0,1.0
2016-10-13,37.15,37.45,36.7,37.05,86528,30.5709842458116,30.8178562585638,30.2006762266834,30.4886935748942,105149.221698363,0.0,1.0
2016-10-14,36.7,37.275,36.35,37.25,92451,30.2006762266834,30.6738475844584,29.9126588784725,30.653274916729,112346.878412021,0.0,1.0
2016-10-17,36.2,36.85,36.15,36.55,63191,29.7892228720964,30.3241122330594,29.7480775366377,30.0772402203073,76789.9924688105,0.0,1.0
2016-10-18,36.05,36.65,35.9,36.65,68249,29.6657868657203,30.1595308912247,29.5423508593442,30.1595308912247,82936.4972227667,0.0,1.0
2016-10-19,36.8,36.95,35.8,36.2,90060,30.2829668976007,30.4064029039768,29.4600601884268,29.7892228720964,109441.324266764,0.0,1.0
2016-10-20,36.95,37.15,36.6,36.7,55293,30.4064029039768,30.5709842458116,30.118385555766,30.2006762266834,67192.3067142148,0.0,1.0
2016-10-21,37.05,37.2,36.4,36.75,36477,30.4886935748942,30.6121295812703,29.9538042139312,30.241821562142,44327.0173803992,0.0,1.0
2016-10-24,38.3,38.35,37.0,37.25,77935,31.5173269613616,31.5584722968203,30.4475482394355,30.653274916729,94706.9687622724,0.0,1.0
2016-10-25,38.35,38.7,38.05,38.05,86824,31.5584722968203,31.8464896450312,31.3116002840682,31.3116002840682,105508.922253359,0.0,1.0
2016-10-26,37.65,38.35,37.55,38.05,59010,30.9824376003986,31.5584722968203,30.9001469294812,31.3116002840682,71709.2221294885,0.0,1.0
2016-10-27,37.75,38.05,37.35,38.0,45640,31.064728271316,31.3116002840682,30.7355655876464,31.2704549486095,55461.9369257728,0.0,1.0
2016-10-28,37.35,38.1,37.25,37.75,41622,30.7355655876464,31.3527456195269,30.653274916729,31.064728271316,50579.2449326143,0.0,1.0
2016-10-31,38.05,38.15,37.1,37.6,107612,31.3116002840682,31.3938909549856,30.5298389103529,30.9412922649399,130770.595014379,0.0,1.0
2016-11-01,39.15,39.45,37.95,38.05,98871,32.2167976641595,32.4636696769117,31.2293096131508,31.3116002840682,120148.491800791,0.0,1.0
2016-11-02,38.95,39.2,38.6,38.9,96008,32.0522163223247,32.2579429996182,31.7641989741138,32.011070986866,116669.361094864,0.0,1.0
2016-11-03,38.1,39.2,37.95,39.0,71008,31.3527456195269,32.2579429996182,31.2293096131508,32.0933616577834,86289.2466526134,0.0,1.0
2016-11-04,38.2,38.45,37.53,38.1,69467,31.4350362904443,31.6407629677377,30.8836887952977,31.3527456195269,84416.616398393,0.0,1.0
2016-11-07,38.85,39.2,38.2,38.4,134938,31.9699256514073,32.2579429996182,31.4350362904443,31.599617632279,163977.275304337,0.0,1.0
2016-11-08,36.65,38.495,36.0,38.495,262480,30.1595308912247,31.6777937696506,29.6246415302616,31.6777937696506,318966.897552078,0.0,1.0
2016-11-09,35.65,36.6,35.0,35.95,202917,29.3366241820507,30.118385555766,28.8017348210877,29.5834961948029,246585.667291128,0.0,1.0
2016-11-10,34.5,36.0,34.1,35.85,213394,28.3902814665007,29.6246415302616,28.0611187828311,29.5012055238855,259317.365651586,0.0,1.0
2016-11-11,35.15,35.25,34.1,34.6,216000,28.9251708274638,29.0074614983811,28.0611187828311,28.4725721374181,262484.188781046,0.0,1.0
2016-11-14,35.25,35.5,34.75,35.4,258441,29.0074614983811,29.2131881756746,28.5960081437942,29.1308975047572,314058.686262789,0.0,1.0
2016-11-15,37.3,37.4662,35.25,35.25,222435,30.6944202521877,30.8311873472524,29.0074614983811,29.0074614983811,270304.030238481,0.0,1.0
2016-11-16,36.9,37.35,36.5,37.3,142664,30.3652575685181,30.7355655876464,30.0360948848486,30.6944202521877,173365.94587157,0.0,1.0
2016-11-17,38.5,38.6,36.75,36.75,180709,31.6819083031964,31.7641989741138,30.241821562142,30.241821562142,219598.404029787,0.0,1.0
2016-11-18,39.0,39.65,36.555,38.6,295535,32.0933616577834,32.6282510187465,30.0813547538531,31.7641989741138,359135.484867622,0.0,1.0
2016-11-21,38.2,39.0,37.15,39.0,127620,31.4350362904443,32.0933616577834,30.5709842458116,32.0933616577834,155084.408204801,0.0,1.0
2016-11-22,39.0,39.0,37.955,38.3,148261,32.0933616577834,32.0933616577834,31.2334241466966,31.5173269613616,180167.445892901,0.0,1.0
2016-11-23,38.8,39.0,38.35,38.85,105367,31.9287803159486,32.0933616577834,31.5584722968203,31.9699256514073,128042.460737465,0.0,1.0
2016-11-25,40.3,40.75,38.7,39.0,179239,33.1631403797095,33.5334483988378,31.8464896450312,32.0933616577834,217812.053300583,0.0,1.0
2016-11-28,38.25,40.45,38.075,40.05,182823,31.4761816259029,33.2865763860856,31.3321729517975,32.957413702416,222167.346507024,0.0,1.0
2016-11-29,38.9,39.15,38.2,38.45,261721,32.011070986866,32.2167976641595,31.4350362904443,31.6407629677377,318044.557277612,0.0,1.0
2016-11-30,39.35,39.7,38.95,39.05,112355,32.3813790059943,32.6693963542051,32.0522163223247,32.1345069932421,136534.310326363,0.0,1.0
2016-12-01,39.8,40.15,39.25,39.4,117788,32.7516870251225,33.0397043733334,32.2990883350769,32.422524341453,143136.516796953,0.0,1.0
2016-12-02,39.25,39.95,38.85,39.7,118469,32.2990883350769,32.8751230314986,31.9699256514073,32.6693963542051,143964.07111436,0.0,1.0
2016-12-05,40.45,40.45,39.15,39.15,134932,33.2865763860856,33.2865763860856,32.2167976641595,32.2167976641595,163969.984076871,0.0,1.0
2016-12-06,41.35,41.8582,39.505,40.75,213337,34.0271924243421,34.4453936139443,32.5089295459162,33.5334483988378,259248.098990658,0.0,1.0
2016-12-07,41.3,41.75,40.8385,41.4,163196,33.9860470888834,34.3563551080117,33.6062756425997,34.0683377598008,198316.526260702,0.0,1.0
2016-12-08,42.25,42.95,40.755,41.3,230000,34.7678084625987,35.3438431590204,33.5375629323837,33.9860470888834,279497.052868706,0.0,1.0
2016-12-09,41.8,42.2,41.5,42.0,193650,34.3975004434704,34.72666312714,34.1506284307182,34.5620817853052,235324.366469674,0.0,1.0
2016-12-12,41.7,42.05,41.55,41.8,133117,34.315209772553,34.6032271207639,34.1917737661769,34.3975004434704,161764.387768364,0.0,1.0
2016-12-13,41.5,41.9,40.95,41.85,280757,34.1506284307182,34.4797911143878,33.6980297406726,34.4386457789291,341177.191618519,0.0,1.0
2016-12-14,41.25,41.75,40.95,41.5,73308,33.9449017534247,34.3563551080117,33.6980297406726,34.1506284307182,89084.2171813007,0.0,1.0
2016-12-15,41.4,41.7,40.8,41.2,265698,34.0683377598008,34.315209772553,33.5745937342965,33.9037564179661,322877.425883085,0.0,1.0
2016-12-16,42.45,42.925,40.9,41.3,453836,34.9323898044335,35.3232704912911,33.6568844052139,33.9860470888834,551503.584720531,0.0,1.0
2016-12-19,43.45,44.3,41.75,42.7,185156,35.7552965136074,36.4547672164052,34.3563551080117,35.138116481727,225002.418786775,0.0,1.0
2016-12-20,44.8,44.9,43.0,43.45,147973,36.8662205709922,36.9485112419096,35.3849884944791,35.7552965136074,179817.466974526,0.0,1.0
2016-12-21,44.0,44.85,43.95,44.55,134235,36.2078952036531,36.9073659064509,36.1667498681944,36.6604938936987,163122.986486221,0.0,1.0
2016-12-22,43.6,44.15,43.25,44.0,68195,35.8787325199835,36.3313312100291,35.5907151717726,36.2078952036531,82870.8761755714,0.0,1.0
2016-12-23,44.2,44.2,42.9,43.45,93432,36.3724765454878,36.3724765454878,35.3026978235617,35.7552965136074,113538.994102735,0.0,1.0
2016-12-27,44.1,44.45,43.85,44.1,57597,36.2901858745705,36.5782032227813,36.084459197277,36.2901858745705,69992.1380612124,0.0,1.0
2016-12-28,44.15,44.2,43.7,44.1,103212,36.3313312100291,36.3724765454878,35.9610231909009,36.2901858745705,125423.694872543,0.0,1.0
2016-12-29,43.9,44.45,43.8,44.05,114917,36.2572696062035,36.711517858673,36.1746790148454,36.3811554932406,139140.546290249,0.16,1.0
2016-12-30,44.7,44.75,43.7,43.85,103978,36.9179943370683,36.9592896327473,36.0920884234873,36.2159743105244,125895.696216987,0.0,1.0
2017-01-03,43.3,44.45,43.0,44.4,180635,35.7617260580549,36.711517858673,35.5139542839806,36.670222562994,218711.353230063,0.0,1.0
2017-01-04,42.55,43.5,42.4,42.9,246247,35.1422966228692,35.9269072407711,35.0184107358321,35.4313636926225,298153.816252904,0.0,1.0
2017-01-05,40.05,43.0,39.8,42.3,225450,33.0775318389168,35.5139542839806,32.8710553605216,34.935820144474,272972.98190117,0.0,1.0
2017-01-06,39.15,40.2,38.75,40.2,251182,32.334216516694,33.201417725954,32.0038541512616,33.201417725954,304129.073142158,0.0,1.0
2017-01-09,41.1,41.5,39.0,39.0,145385,33.9447330481768,34.2750954136092,32.2103306296569,32.2103306296569,176030.94687825,0.0,1.0
2017-01-10,40.85,41.85,40.6,41.0,151106,33.7382565697816,34.5641624833626,33.5317800913864,33.8621424568188,182957.886019774,0.0,1.0
2017-01-11,40.2,40.575,40.0,40.55,109925,33.201417725954,33.5111324435468,33.0362365432378,33.4904847957073,133096.274275831,0.0,1.0
2017-01-12,39.5,40.1,39.15,40.05,83564,32.6232835864473,33.1188271345959,32.334216516694,33.0775318389168,101178.595074692,0.0,1.0
2017-01-13,38.5,39.85,38.1,38.95,135899,31.7973776728664,32.9123506562007,31.467015307434,32.1690353339778,164545.377100852,0.0,1.0
2017-01-17,38.3,38.67,37.85,38.45,131028,31.6321964901502,31.9377816781751,31.2605388290388,31.7560823771873,158647.610878449,0.0,1.0
2017-01-18,37.8,38.85,37.4,38.3,114679,31.2192435333597,32.0864447426197,30.8888811679273,31.6321964901502,138852.377872895,0.0,1.0
2017-01-19,36.75,38.0,36.7,37.8,180290,30.3520423240997,31.3844247160759,30.3107470284207,31.2192435333597,218293.630104067,0.0,1.0
2017-01-20,37.05,37.6,36.45,36.5,254972,30.599814098174,31.0540623506435,30.1042705500255,30.1455658457045,308717.973569771,0.0,1.0
2017-01-23,36.8,37.45,36.7,37.05,189838,30.3933376197788,30.9301764636064,30.3107470284207,30.599814098174,229854.268964977,0.0,1.0
2017-01-24,37.4,37.5,36.55,36.9,268958,30.8888811679273,30.9714717592854,30.1868611413835,30.4759282111369,325652.105860168,0.0,1.0
2017-01-25,37.95,38.745,37.55,38.15,175131,31.3431294203969,31.9997246216937,31.0127670549645,31.5083106031131,212047.155880832,0.0,1.0
2017-01-26,37.35,38.4186,37.25,37.85,107270,30.8475858722483,31.7301489315009,30.7649952808902,31.2605388290388,129881.622393162,0.0,1.0
2017-01-27,37.75,37.95,37.15,37.4,110243,31.1779482376807,31.3431294203969,30.6824046895321,30.8888811679273,133481.306026749,0.0,1.0
2017-01-30,37.15,37.6,37.05,37.5,89842,30.6824046895321,31.0540623506435,30.599814098174,30.9714717592854,108779.945176158,0.0,1.0
2017-01-31,37.75,37.9,37.05,37.05,141962,31.1779482376807,31.3018341247178,30.599814098174,30.599814098174,171886.406993363,0.0,1.0
2017-02-01,37.5,37.9,37.325,37.9,93031,30.9714717592854,31.3018341247178,30.8269382244088,31.3018341247178,112641.159810369,0.0,1.0
2017-02-02,37.55,37.9,37.2,37.4,125456,31.0127670549645,31.3018341247178,30.7236999852112,30.8888811679273,151901.079695689,0.0,1.0
2017-02-03,37.2,38.0,37.05,37.85,135598,30.7236999852112,31.3844247160759,30.599814098174,31.2605388290388,164180.928808315,0.0,1.0
2017-02-06,37.2,37.55,36.85,37.4,99491,30.7236999852112,31.0127670549645,30.4346329154578,30.8888811679273,120462.873995694,0.0,1.0
2017-02-07,37.3,37.8,36.85,37.25,153657,30.8062905765692,31.2192435333597,30.4346329154578,30.7649952808902,186046.615568809,0.0,1.0
2017-02-08,37.5,37.9,37.2,37.35,106293,30.9714717592854,31.3018341247178,30.7236999852112,30.8475858722483,128698.678932007,0.0,1.0
2017-02-09,38.3,38.4,37.5,37.5,131814,31.6321964901502,31.7147870815083,30.9714717592854,30.9714717592854,159599.29313072,0.0,1.0
2017-02-10,37.95,38.75,37.6,38.3,91934,31.3431294203969,32.0038541512616,31.0540623506435,31.6321964901502,111312.921348867,0.0,1.0
2017-02-13,37.55,38.45,37.4,37.85,82158,31.0127670549645,31.7560823771873,30.8888811679273,31.2605388290388,99476.2219872977,0.0,1.0
2017-02-14,37.75,38.0,37.15,37.4,78783,31.1779482376807,31.3844247160759,30.6824046895321,30.8888811679273,95389.8001025496,0.0,1.0
2017-02-15,38.55,38.75,37.4169,37.5,99973,31.8386729685454,32.0038541512616,30.9028389778669,30.9714717592854,121046.47558042,0.0,1.0
2017-02-16,39.95,41.45,38.4701,39.4,375254,32.9949412475588,34.2338001179302,31.7726830860503,32.5406929950892,454354.417167182,0.0,1.0
2017-02-17,40.05,40.95,39.95,40.5,153125,33.0775318389168,33.8208471611397,32.9949412475588,33.4491895000283,185402.474400606,0.0,1.0
2017-02-21,40.0,40.6,40.0,40.2,121852,33.0362365432378,33.5317800913864,33.0362365432378,33.201417725954,147537.386518613,0.0,1.0
2017-02-22,39.35,40.05,39.1,39.9,135401,32.4993976994102,33.0775318389168,32.292921221015,32.9536459518797,163942.402849413,0.0,1.0
2017-02-23,40.25,40.5,39.0,39.5,201932,33.242713021633,33.4491895000283,32.2103306296569,32.6232835864473,244497.583416576,0.0,1.0
2017-02-24,39.9,40.2,39.7,39.85,90297,32.9536459518797,33.201417725954,32.7884647691635,32.9123506562007,109330.855385806,0.0,1.0
2017-02-27,40.1,40.25,39.35,39.85,105680,33.1188271345959,33.242713021633,32.4993976994102,32.9123506562007,127956.46363857,0.0,1.0
2017-02-28,39.55,40.65,39.45,39.95,201191,32.6645788821264,33.5730753870654,32.5819882907683,32.9949412475588,243600.386789435,0.0,1.0
2017-03-01,40.4,40.85,39.75,39.8,94870,33.3665989086702,33.7382565697816,32.8297600648426,32.8710553605216,114867.80569068,0.0,1.0
2017-03-02,39.2,40.25,39.1,40.25,71307,32.3755118123731,33.242713021633,32.292921221015,33.242713021633,86337.9215809565,0.0,1.0
2017-03-03,38.95,39.65,38.6,38.95,86986,32.1690353339778,32.7471694734845,31.8799682642245,32.1690353339778,105321.924167909,0.0,1.0
2017-03-06,38.7,39.25,38.5464,38.9,102935,31.9625588555826,32.4168071080521,31.8356997072565,32.1277400382988,124632.840505641,0.0,1.0
2017-03-07,38.5,39.1,38.45,38.55,85289,31.7973776728664,32.292921221015,31.7560823771873,31.8386729685454,103267.210704674,0.0,1.0
2017-03-08,37.45,38.65,37.4,38.65,95762,30.9301764636064,31.9212635599035,30.8888811679273,31.9212635599035,115947.831859924,0.0,1.0
2017-03-09,37.6,38.2,37.055,37.5,89477,31.0540623506435,31.5496058987921,30.6039436277419,30.9714717592854,108338.006216771,0.0,1.0
2017-03-10,37.85,38.25,37.5,37.85,83421,31.2605388290388,31.5909011944712,30.9714717592854,31.2605388290388,101005.451865946,0.0,1.0
2017-03-13,38.7,38.85,37.75,37.75,141697,31.9625588555826,32.0864447426197,31.1779482376807,31.1779482376807,171565.547200931,0.0,1.0
2017-03-14,38.65,38.75,38.25,38.55,95864,31.9212635599035,32.0038541512616,31.5909011944712,31.8386729685454,116071.332610218,0.0,1.0
2017-03-15,38.55,39.0,38.15,38.9,102117,31.8386729685454,32.2103306296569,31.5083106031131,32.1277400382988,123642.412919946,0.0,1.0
2017-03-16,38.6,38.95,38.15,38.65,83364,31.8799682642245,32.1690353339778,31.5083106031131,31.9212635599035,100936.436740781,0.0,1.0
2017-03-17,39.25,39.25,37.7,38.4,346307,32.4168071080521,32.4168071080521,31.1366529420016,31.7147870815083,419305.630708575,0.0,1.0
2017-03-20,38.75,39.25,38.55,39.25,183974,32.0038541512616,32.4168071080521,31.8386729685454,32.4168071080521,222754.186614707,0.0,1.0
2017-03-21,38.15,39.1,38.0,38.85,112472,31.5083106031131,32.292921221015,31.3844247160759,32.0864447426197,136180.160658187,0.0,1.0
2017-03-22,38.4,38.8,37.55,38.15,108195,31.7147870815083,32.0451494469407,31.0127670549645,31.5083106031131,131001.604687501,0.0,1.0
2017-03-23,38.2,38.75,37.9,38.3,90896,31.5496058987921,32.0038541512616,31.3018341247178,31.6321964901502,110056.119595869,0.0,1.0
2017-03-24,38.1,39.1,37.95,38.3,130640,31.467015307434,32.292921221015,31.3431294203969,31.6321964901502,158177.823710662,0.0,1.0
2017-03-27,38.25,38.65,37.4,38.05,97413,31.5909011944712,31.9212635599035,30.8888811679273,31.425720011755,117946.848906359,0.0,1.0
2017-03-28,38.45,38.7,37.9,38.05,86878,31.7560823771873,31.9625588555826,31.3018341247178,31.425720011755,105191.158667597,0.0,1.0
2017-03-29,38.75,39.2,38.35,38.35,103301,32.0038541512616,32.3755118123731,31.6734917858292,31.6734917858292,125075.990256699,0.0,1.0
2017-03-30,37.8,39.05,37.55,38.45,145689,31.3513884795327,32.3881407440675,31.1440380266257,31.8904996570908,175655.512150449,0.16,1.0
2017-03-31,37.9,38.35,37.75,37.75,242917,31.4343286606955,31.807559475928,31.3099183889513,31.3099183889513,292882.167116602,0.0,1.0
2017-04-03,37.3,38.05,37.2,37.8,149493,30.9366875737187,31.5587389324396,30.853747392556,31.3513884795327,180241.950167186,0.0,1.0
2017-04-04,37.9,38.1,37.2,37.3,117166,31.4343286606955,31.600209023021,30.853747392556,30.9366875737187,141265.666842517,0.0,1.0
2017-04-05,37.4,38.4,37.25,37.9,149679,31.0196277548815,31.8490295665094,30.8952174831374,31.4343286606955,180466.208177468,0.0,1.0
2017-04-06,37.7,37.8,37.3,37.4,93102,31.2684482983699,31.3513884795327,30.9366875737187,31.0196277548815,112251.985340219,0.0,1.0
2017-04-07,37.5,37.75,37.3,37.55,191404,31.1025679360443,31.3099183889513,30.9366875737187,31.1440380266257,230773.549462517,0.0,1.0
2017-04-10,38.3,38.55,37.3,37.4,132045,31.7660893853466,31.9734398382536,30.9366875737187,31.0196277548815,159205.101976855,0.0,1.0
2017-04-11,38.8,39.35,38.05,38.15,106724,32.1807902911605,32.6369612875558,31.5587389324396,31.6416791136024,128675.870372812,0.0,1.0
2017-04-12,38.0,38.85,37.95,38.75,82722,31.5172688418582,32.2222603817419,31.4757987512769,32.1393202005791,99736.9415406068,0.0,1.0
2017-04-13,37.1,38.5,37.1,38.05,77755,30.7708072113932,31.9319697476722,30.7708072113932,31.5587389324396,93748.2881154937,0.0,1.0
2017-04-17,37.4,37.5,37.0,37.25,127781,31.0196277548815,31.1025679360443,30.6878670302304,30.8952174831374,154064.04737555,0.0,1.0
2017-04-18,38.15,38.35,37.25,37.35,72294,31.6416791136024,31.807559475928,30.8952174831374,30.9781576643001,87164.0247060833,0.0,1.0
2017-04-19,37.65,38.35,37.5,38.3,70407,31.2269782077885,31.807559475928,31.1025679360443,31.7660893853466,84888.8910211249,0.0,1.0
2017-04-20,38.2,38.25,37.7,37.85,90287,31.6831492041838,31.7246192947652,31.2684482983699,31.3928585701141,108857.972980305,0.0,1.0
2017-04-21,37.55,38.15,37.5,38.0,91251,31.1440380266257,31.6416791136024,31.1025679360443,31.5172688418582,110020.256431444,0.0,1.0
2017-04-24,37.4,38.05,37.25,38.05,121945,31.0196277548815,31.5587389324396,30.8952174831374,31.5587389324396,147027.650880894,0.0,1.0
2017-04-25,37.35,37.8,37.3,37.6,125606,30.9781576643001,31.3513884795327,30.9366875737187,31.1855081172071,151441.675481123,0.0,1.0
2017-04-26,37.7,38.05,37.3,37.4,146234,31.2684482983699,31.5587389324396,30.9366875737187,31.0196277548815,176312.61223434,0.0,1.0
2017-04-27,37.95,38.225,37.25,37.85,247619,31.4757987512769,31.7038842494745,30.8952174831374,31.3928585701141,298551.313161474,0.0,1.0
2017-04-28,37.35,38.15,37.275,38.1,101349,30.9781576643001,31.6416791136024,30.9159525284281,31.600209023021,122195.296150951,0.0,1.0
2017-05-01,36.95,37.55,36.55,37.55,125360,30.646396939649,31.1440380266257,30.3146362149979,31.1440380266257,151145.076177201,0.0,1.0
2017-05-02,36.7,37.1,36.55,36.8,104054,30.439046486742,30.7708072113932,30.3146362149979,30.5219866679048,125456.682805859,0.0,1.0
2017-05-03,36.0,36.65,34.5622,36.65,268644,29.8584652186025,30.3975763961606,28.665951293844,30.3975763961606,323900.908140939,0.0,1.0
2017-05-04,33.4,34.7,32.05,34.0,473707,27.7020205083701,28.7802428634863,26.5823280626725,28.1996615953468,571142.95310046,0.0,1.0
2017-05-05,32.925,33.35,32.4536,33.35,117244,27.3080546478469,27.6605504177888,26.9170746338455,27.6605504177888,141359.710524249,0.0,1.0
2017-05-08,32.9,33.35,32.75,32.9,199851,27.2873196025562,27.6605504177888,27.162909330812,27.2873196025562,240957.997918713,0.0,1.0
2017-05-09,32.2,33.05,32.05,33.05,146277,26.7067383344167,27.4117298743004,26.5823280626725,27.4117298743004,176364.456828115,0.0,1.0
2017-05-10,32.75,33.15,31.925,32.15,222667,27.162909330812,27.4946700554632,26.4786528362191,26.6652682438353,268466.980513313,0.0,1.0
2017-05-11,33.0,33.1,32.25,32.75,118076,27.370259783719,27.4531999648818,26.7482084249981,27.162909330812,142362.843129381,0.0,1.0
2017-05-12,33.15,33.15,32.7,32.85,106971,27.4946700554632,27.4946700554632,27.1214392402307,27.2458495119748,128973.67536496,0.0,1.0
2017-05-15,34.0,34.4,33.15,33.15,173993,28.1996615953468,28.531422319998,27.4946700554632,27.4946700554632,209781.311736597,0.0,1.0
2017-05-16,34.65,34.75,34.0,34.15,206026,28.738772772905,28.8217129540677,28.1996615953468,28.324071867091,248403.122722432,0.0,1.0
2017-05-17,33.85,34.55,33.65,34.35,353399,28.0752513236027,28.6558325917422,27.9093709612771,28.4899522294166,426089.013847693,0.0,1.0
2017-05-18,34.3,34.45,33.575,33.65,143996,28.4484821388352,28.5728924105794,27.847165825405,27.9093709612771,173614.281981591,0.0,1.0
2017-05-19,34.2,34.75,33.9,34.3,215931,28.3655419576724,28.8217129540677,28.1167214141841,28.4484821388352,260345.464614066,0.0,1.0
2017-05-22,33.75,34.3,33.75,34.15,92499,27.9923111424399,28.4484821388352,27.9923111424399,28.324071867091,111524.955339143,0.0,1.0
2017-05-23,34.9,35.4,33.7,33.75,212923,28.9461232258119,29.3608241316258,27.9508410518585,27.9923111424399,256718.754426278,0.0,1.0
2017-05-24,35.0,35.1,34.605,34.75,101155,29.0290634069747,29.1120035881375,28.7014496913817,28.8217129540677,121961.39263485,0.0,1.0
2017-05-25,35.05,35.3,34.9,35.15,69578,29.0705334975561,29.2778839504631,28.9461232258119,29.1534736787189,83889.3754806742,0.0,1.0
2017-05-26,35.05,35.3,34.8,35.2,78757,29.0705334975561,29.2778839504631,28.8631830446491,29.1949437693003,94956.3877192713,0.0,1.0
2017-05-30,35.15,35.35,34.7,34.95,132618,29.1534736787189,29.3193540410444,28.7802428634863,28.9875933163933,159895.961331111,0.0,1.0
2017-05-31,35.1,35.2,34.85,35.1,226141,29.1120035881375,29.1949437693003,28.9046531352305,29.1120035881375,272655.541415033,0.0,1.0
2017-06-01,35.55,35.6,35.05,35.15,86332,29.48523440337,29.5267044939514,29.0705334975561,29.1534736787189,104089.476041242,0.0,1.0
2017-06-02,36.1,36.3,35.5,35.55,127870,29.9414053997653,30.1072857620909,29.4437643127886,29.48523440337,154171.353627782,0.0,1.0
2017-06-05,36.1,36.3,35.85,36.1,135377,29.9414053997653,30.1072857620909,29.7340549468584,29.9414053997653,163222.455150295,0.0,1.0
2017-06-06,36.1,36.25,35.2,35.95,182931,29.9414053997653,30.0658156715095,29.1949437693003,29.8169951280212,220557.753112409,0.0,1.0
2017-06-07,36.1,36.475,35.9,36.0,157052,29.9414053997653,30.2524310791258,29.7755250374398,29.8584652186025,189355.74747752,0.0,1.0
2017-06-08,37.05,37.1,35.75,36.15,133535,30.7293371208118,30.7708072113932,29.6511147656956,29.9828754903467,161001.577435566,0.0,1.0
2017-06-09,37.9,38.0,37.0,37.0,254042,31.4343286606955,31.5172688418582,30.6878670302304,30.6878670302304,306295.448645569,0.0,1.0
2017-06-12,37.5,38.05,36.975,37.95,372374,31.1025679360443,31.5587389324396,30.6671319849397,31.4757987512769,448966.947961146,0.0,1.0
2017-06-13,37.1,37.673,36.85,37.55,93687,30.7708072113932,31.2460544494559,30.5634567584862,31.1440380266257,112957.312953202,0.0,1.0
2017-06-14,37.0,37.35,36.8,37.15,80942,30.6878670302304,30.9781576643001,30.5219866679048,30.8122773019746,97590.8164959719,0.0,1.0
2017-06-15,36.9,37.0,36.15,36.8,100656,30.6049268490676,30.6878670302304,29.9828754903467,30.5219866679048,121359.754209416,0.0,1.0
2017-06-16,35.7,36.5,35.4,36.5,190464,29.6096446751142,30.2731661244165,29.3608241316258,30.2731661244165,229640.202528833,0.0,1.0
2017-06-19,35.7,36.0,35.5,35.85,94924,29.6096446751142,29.8584652186025,29.4437643127886,29.7340549468584,114448.749290401,0.0,1.0
2017-06-20,34.45,35.55,34.45,35.55,89389,28.5728924105794,29.48523440337,28.5728924105794,29.48523440337,107775.264952169,0.0,1.0
2017-06-21,33.35,34.55,33.35,34.5,124811,27.6605504177888,28.6558325917422,27.6605504177888,28.6143625011608,150483.153340401,0.0,1.0
2017-06-22,33.3,33.523,33.0,33.4,118576,27.6190803272074,27.8040369312004,27.370259783719,27.7020205083701,142965.687243042,0.0,1.0
2017-06-23,33.5,33.8,33.2,33.45,154499,27.7849606895329,28.0337812330213,27.5361401460446,27.7434905989515,186277.625433164,0.0,1.0
2017-06-26,33.7,34.0,33.4,33.55,112779,27.9508410518585,28.1996615953468,27.7020205083701,27.8264307801143,135976.312589252,0.0,1.0
2017-06-27,33.85,34.4,33.6,33.7,128360,28.0752513236027,28.531422319998,27.8679008706957,27.9508410518585,154762.14085917,0.0,1.0
2017-06-28,34.4,34.6,34.0,34.1,110000,28.531422319998,28.6973026823236,28.1996615953468,28.2826017765096,132625.705005521,0.0,1.0
2017-06-29,33.65,34.3,33.35,34.3,95707,28.0420752511376,28.5837498102234,27.7920716084825,28.5837498102234,114846.726611981,0.16,1.0
2017-06-30,34.15,34.35,33.6,33.85,77832,28.4587479888959,28.6254170839993,28.0004079773617,28.2087443462409,93397.0391472278,0.0,1.0
2017-07-03,34.3,34.7,34.2,34.3,45828,28.5837498102234,28.9170880004301,28.5004152626718,28.5837498102234,54992.7987208238,0.0,1.0
2017-07-05,33.9,34.4,33.5,34.2,87859,28.2504116200167,28.6670843577751,27.91707342981,28.5004152626718,105429.263830254,0.0,1.0
2017-07-06,33.45,34.0,33.375,33.7,118447,27.8754061560342,28.3337461675684,27.8129052453705,28.0837425249134,142134.329014694,0.0,1.0
2017-07-07,33.75,33.85,33.15,33.55,73202,28.1254097986892,28.2087443462409,27.6254025133792,27.9587407035859,87841.1201004133,0.0,1.0
2017-07-10,34.05,34.55,33.65,33.65,117120,28.3754134413442,28.7920861791026,28.0420752511376,28.0420752511376,140541.952216612,0.0,1.0
2017-07-11,32.95,34.25,32.9,34.0,135929,27.4587334182759,28.5420825364476,27.4170661445,28.3337461675684,163112.423350852,0.0,1.0
2017-07-12,33.35,33.85,33.2,33.25,66623,27.7920716084825,28.2087443462409,27.667069787155,27.7087370609309,79946.4351308686,0.0,1.0
2017-07-13,33.25,33.7,32.85,33.35,81190,27.7087370609309,28.0837425249134,27.3753988707242,27.7920716084825,97426.5804343125,0.0,1.0
2017-07-14,33.65,33.75,33.0445,33.25,94695,28.0420752511376,28.1254097986892,27.5374845657122,27.7087370609309,113632.344306284,0.0,1.0
2017-07-17,33.75,33.8,33.4,33.45,72695,28.1254097986892,28.1670770724651,27.8337388822584,27.8754061560342,87232.7289650494,0.0,1.0
2017-07-18,33.3,34.35,33.1,33.95,85964,27.7504043347067,28.6254170839993,27.5837352396034,28.2920788937926,103155.296963361,0.0,1.0
2017-07-19,34.35,34.4,33.45,33.45,67186,28.6254170839993,28.6670843577751,27.8754061560342,27.8754061560342,80622.0252871008,0.0,1.0
2017-07-20,34.65,34.65,33.8,34.35,67296,28.8754207266543,28.8754207266543,28.1670770724651,28.6254170839993,80754.023363807,0.0,1.0
2017-07-21,33.85,34.85,33.7,34.85,65150,28.2087443462409,29.0420898217576,28.0837425249134,29.0420898217576,78178.8608855212,0.0,1.0
2017-07-24,33.85,34.1,33.6,33.85,67114,28.2087443462409,28.4170807151201,28.0004079773617,28.2087443462409,80535.6265459842,0.0,1.0
2017-07-25,34.6,34.85,34.0,34.15,60500,28.8337534528784,29.0420898217576,28.3337461675684,28.4587479888959,72598.9421883966,0.0,1.0
2017-07-26,34.2,34.75,34.05,34.6,55700,28.5004152626718,28.9587552742059,28.3754134413442,28.8337534528784,66839.0261139451,0.0,1.0
2017-07-27,34.45,34.8442,34.05,34.4,57174,28.7087516315509,29.0372564179996,28.3754134413442,28.6670843577751,68607.800341808,0.0,1.0
2017-07-28,34.4,34.45,33.9,34.4,72961,28.6670843577751,28.7087516315509,28.2504116200167,28.6670843577751,87551.9243141752,0.0,1.0
2017-07-31,34.45,34.6,34.05,34.5,73742,28.7087516315509,28.8337534528784,28.3754134413442,28.7504189053268,88489.1106587891,0.0,1.0
2017-08-01,34.45,34.75,34.1,34.6,86794,28.7087516315509,28.9587552742059,28.4170807151201,28.8337534528784,104151.282451235,0.0,1.0
2017-08-02,34.25,34.65,34.15,34.5,54508,28.5420825364476,28.8754207266543,28.4587479888959,28.7504189053268,65408.6469554564,0.0,1.0
2017-08-03,34.0,34.45,33.6,34.25,65514,28.3337461675684,28.7087516315509,28.0004079773617,28.5420825364476,78615.6545211671,0.0,1.0
2017-08-04,34.0,34.95,32.75,32.85,104827,28.3337461675684,29.1254243693093,27.2920643231725,27.3753988707242,125790.567153439,0.0,1.0
2017-08-07,32.55,33.25,31.65,33.05,235918,27.1253952280692,27.7087370609309,26.3753843001041,27.5420679658275,283097.47509425,0.0,1.0
2017-08-08,32.6,33.15,32.0,32.5,116888,27.167062501845,27.6254025133792,26.667055216535,27.0837279542933,140263.556273013,0.0,1.0
2017-08-09,32.95,33.25,32.15,32.4,117545,27.4587334182759,27.7087370609309,26.7920570378625,27.0003934067417,141051.944785703,0.0,1.0
2017-08-10,33.0,33.15,32.75,32.8,78375,27.5004006920517,27.6254025133792,27.2920643231725,27.3337315969483,94048.62965315,0.0,1.0
2017-08-11,32.65,33.0,31.95,32.9,117383,27.2087297756208,27.5004006920517,26.6253879427591,27.4170661445,140857.547618191,0.0,1.0
2017-08-14,33.6,33.75,32.75,32.9,62329,28.0004079773617,28.1254097986892,27.2920643231725,27.4170661445,74793.7102092656,0.0,1.0
2017-08-15,33.55,33.8,33.3,33.65,59805,27.9587407035859,28.1670770724651,27.7504043347067,28.0420752511376,71764.9543401165,0.0,1.0
2017-08-16,33.25,34.05,33.2,33.65,79666,27.7087370609309,28.3754134413442,27.667069787155,28.0420752511376,95597.8070806742,0.0,1.0
2017-08-17,32.25,33.3,32.15,33.1,66098,26.8753915854142,27.7504043347067,26.7920570378625,27.5837352396034,79316.4443102252,0.0,1.0
2017-08-18,32.05,32.3604,31.95,32.0,90601,26.7087224903108,26.9673929259112,26.6253879427591,26.667055216535,108719.615887784,0.0,1.0
2017-08-21,31.25,31.95,31.15,31.95,153652,26.0420461098974,26.6253879427591,25.9587115623458,26.6253879427591,184379.713473248,0.0,1.0
2017-08-22,31.35,31.7,31.05,31.35,78273,26.1253806574491,26.41705157388,25.8753770147941,26.1253806574491,93926.231436568,0.0,1.0
2017-08-23,31.7,31.85,31.15,31.2,65984,26.41705157388,26.5420533952075,25.9587115623458,26.0003788361216,79179.646303457,0.0,1.0
2017-08-24,31.15,31.7,31.025,31.7,65579,25.9587115623458,26.41705157388,25.8545433779062,26.41705157388,78693.6533846752,0.0,1.0
2017-08-25,31.3,31.35,30.8,31.25,54697,26.0837133836733,26.1253806574491,25.6670406459149,26.0420461098974,65635.4436508879,0.0,1.0
2017-08-28,31.4,31.45,30.9,31.35,80955,26.1670479312249,26.2087152050008,25.7503751934666,26.1253806574491,97144.5845431677,0.0,1.0
2017-08-29,31.7,31.8,31.05,31.25,93683,26.41705157388,26.5003861214316,25.8753770147941,26.0420461098974,112417.962000587,0.0,1.0
2017-08-30,32.05,32.1,31.5,31.7,81028,26.7087224903108,26.7503897640866,26.2503824787766,26.41705157388,97232.1832667999,0.0,1.0
2017-08-31,31.85,32.1,31.65,32.1,102758,26.5420533952075,26.7503897640866,26.3753843001041,26.7503897640866,123307.803328847,0.0,1.0
2017-09-01,31.85,31.95,31.55,31.85,86267,26.5420533952075,26.6253879427591,26.2920497525525,26.5420533952075,103518.89166556,0.0,1.0
2017-09-05,31.3,31.995,31.0,31.9,91084,26.0837133836733,26.6628884891574,25.8337097410183,26.5837206689833,109299.207442775,0.0,1.0
2017-09-06,31.55,31.7,31.2,31.45,145245,26.2920497525525,26.41705157388,26.0003788361216,26.2087152050008,174291.460465349,0.0,1.0
2017-09-07,31.65,31.7,31.4,31.55,73297,26.3753843001041,26.41705157388,26.1670479312249,26.2920497525525,87955.1184393868,0.0,1.0
2017-09-08,31.0,31.65,30.85,31.65,84300,25.8337097410183,26.3753843001041,25.7087079196907,26.3753843001041,101158.526057551,0.0,1.0
2017-09-11,31.4,31.6,30.9,31.25,102300,26.1670479312249,26.3337170263283,25.7503751934666,26.0420461098974,122758.211336743,0.0,1.0
2017-09-12,31.45,31.6,31.2,31.4,80989,26.2087152050008,26.3337170263283,26.0003788361216,26.1670479312249,97185.3839486949,0.0,1.0
2017-09-13,31.95,32.25,31.15,31.45,146376,26.6253879427591,26.8753915854142,25.9587115623458,26.2087152050008,175648.640690392,0.0,1.0
2017-09-14,32.7,32.8,31.8,31.9,80399,27.2503970493967,27.3337315969483,26.5003861214316,26.5837206689833,96477.3942645436,0.0,1.0
2017-09-15,33.25,33.25,32.5,32.75,255505,27.7087370609309,27.7087370609309,27.0837279542933,27.2920643231725,306601.532625558,0.0,1.0
2017-09-18,33.5,33.65,32.85,33.3,94053,27.91707342981,28.0420752511376,27.3753988707242,27.7504043347067,112861.955531327,0.0,1.0
2017-09-19,33.45,33.8,33.225,33.45,73707,27.8754061560342,28.1670770724651,27.687903424043,27.8754061560342,88447.1112707462,0.0,1.0
2017-09-20,33.9,34.25,33.25,33.5,146792,28.2504116200167,28.5420825364476,27.7087370609309,27.91707342981,176147.833416845,0.0,1.0
2017-09-21,33.7,33.95,32.005,33.8,107676,28.0837425249134,28.2920788937926,26.6712219439126,28.1670770724651,129209.317340129,0.0,1.0
2017-09-22,33.95,34.05,33.5,33.7,106712,28.2920788937926,28.3754134413442,27.91707342981,28.0837425249134,128052.534195176,0.0,1.0
2017-09-25,33.85,34.5,33.4,33.85,122286,28.2087443462409,28.7504189053268,27.8337388822584,28.2087443462409,146741.06189174,0.0,1.0
2017-09-26,34.15,34.3,33.125,33.8,121645,28.4587479888959,28.5837498102234,27.6045688764913,28.1670770724651,145971.873099297,0.0,1.0
2017-09-27,34.45,34.9,33.65,34.3,204585,28.7087516315509,29.0837570955335,28.0420752511376,28.5837498102234,245498.422935754,0.0,1.0
2017-09-28,34.55,34.55,34.0,34.45,135366,28.7920861791026,28.7920861791026,28.3337461675684,28.7087516315509,162436.83319462,0.0,1.0
2017-09-29,34.25,34.45,33.5,34.45,106500,28.6754178125303,28.8428655077859,28.0474889553216,28.8428655077859,127203.90070153,0.16,1.0
2017-10-02,34.65,34.7,34.0,34.4,94269,29.0103132030416,29.0521751268555,28.4661081934607,28.801003583972,112595.159767442,0.0,1.0
2017-10-03,34.95,35.0,34.425,34.6,97878,29.261484745925,29.303346669739,28.821934545879,28.9684512792277,116905.759557412,0.0,1.0
2017-10-04,34.8,35.05,34.65,35.05,101234,29.1358989744833,29.3452085935529,29.0103132030416,29.3452085935529,120914.17543304,0.0,1.0
2017-10-05,35.4,35.85,34.9,34.95,124726,29.6382420602503,30.0149993745755,29.2196228221111,29.261484745925,148973.086562433,0.0,1.0
2017-10-06,35.4,35.55,33.955,35.25,114411,29.6382420602503,29.763827831692,28.4284324620282,29.5126562888085,136652.821438148,0.0,1.0
2017-10-09,34.1,35.61,33.9,35.2,132934,28.5498320410885,29.8140621402687,28.3823843458329,29.4707943649946,158776.744937627,0.0,1.0
2017-10-10,34.6,35.0,34.3,34.4,71949,28.9684512792277,29.303346669739,28.7172797363442,28.801003583972,85936.0887471775,0.0,1.0
2017-10-11,35.3,35.5,34.65,34.75,93828,29.5545182126224,29.7219659078781,29.0103132030416,29.0940370506694,112068.428122284,0.0,1.0
2017-10-12,35.6,35.9,35.25,35.25,64215,29.8056897555059,30.0568612983894,29.5126562888085,29.5126562888085,76698.5773103173,0.0,1.0
2017-10-13,35.9,36.1,35.5658,35.8,55224,30.0568612983894,30.224308993645,29.7770561996172,29.9731374507616,65959.7015243316,0.0,1.0
2017-10-16,36.6,36.7,35.7,35.8,104899,30.6429282317842,30.726652079412,29.8894136031337,29.9731374507616,125291.661781125,0.0,1.0
2017-10-17,36.25,37.35,36.05,36.6,147623,30.3498947650868,31.2708570889929,30.1824470698311,30.6429282317842,176321.32801185,0.0,1.0
2017-10-18,35.9,36.6867,35.9,36.25,72896,30.0568612983894,30.7155168076775,30.0568612983894,30.3498947650868,87067.1882210213,0.0,1.0
2017-10-19,35.85,36.1,35.4,35.8,77029,30.0149993745755,30.224308993645,29.6382420602503,29.9731374507616,92003.6550904994,0.0,1.0
2017-10-20,36.85,37.0,36.05,36.15,99630,30.8522378508537,30.9778236222955,30.1824470698311,30.2661709174589,118998.353304164,0.0,1.0
2017-10-23,36.6,37.1,36.15,36.85,104536,30.6429282317842,31.0615474699233,30.2661709174589,30.8522378508537,124858.093556199,0.0,1.0
2017-10-24,36.65,37.3,36.65,36.85,126379,30.6847901555981,31.2289951651789,30.6847901555981,30.8522378508537,150947.434429659,0.0,1.0
2017-10-25,36.5,36.75,35.625,36.7,95479,30.5592043841563,30.7685140032259,29.8266207174129,30.726652079412,114040.387183863,0.0,1.0
2017-10-26,36.8,37.3,36.55,36.6,79463,30.8103759270398,31.2289951651789,30.6010663079702,30.6429282317842,94910.8315628707,0.0,1.0
2017-10-27,36.9,37.15,36.4,36.85,68673,30.8940997746676,31.1034093937372,30.4754805365285,30.8522378508537,82023.2250974293,0.0,1.0
2017-10-30,36.65,36.95,36.25,36.85,77947,30.6847901555981,30.9359616984816,30.3498947650868,30.8522378508537,93100.1168824619,0.0,1.0
2017-10-31,37.45,37.65,36.7,36.9,131717,31.3545809366207,31.5220286318763,30.726652079412,30.8940997746676,157323.156701441,0.0,1.0
2017-11-01,37.35,37.9,37.0,37.6,83423,31.2708570889929,31.7313382509459,30.9778236222955,31.4801667080624,99640.6667438852,0.0,1.0
2017-11-02,37.175,38.0,36.95,37.45,85910,31.1243403556442,31.8150620985737,30.9359616984816,31.3545809366207,102611.146565901,0.0,1.0
2017-11-03,36.75,37.3,36.75,37.15,99553,30.7685140032259,31.2289951651789,30.7685140032259,31.1034093937372,118906.384286756,0.0,1.0
2017-11-06,36.7,37.1,36.2,36.7,86005,30.726652079412,31.0615474699233,30.3080328412729,30.726652079412,102724.614834133,0.0,1.0
2017-11-07,34.3,36.65,34.225,36.05,149469,28.7172797363442,30.6847901555981,28.6544868506233,30.1824470698311,178526.19562401,0.0,1.0
2017-11-08,31.025,32.1,30.65,31.1,282703,25.9753237265329,26.875355088532,25.6613592979285,26.0381166122538,337661.261408683,0.0,1.0
2017-11-09,31.0,31.45,30.6,30.85,127742,25.9543927646259,26.3311500789511,25.6194973741146,25.8288069931842,152575.405478075,0.0,1.0
2017-11-10,30.55,31.305,30.525,31.0,118631,25.5776354503007,26.2097504998908,25.5567044883938,25.9543927646259,141693.20135327,0.0,1.0
2017-11-13,30.1,30.55,29.6,30.45,161330,25.2008781359755,25.5776354503007,24.7822588978364,25.4939116026729,192693.007513408,0.0,1.0
2017-11-14,30.45,30.65,29.85,29.85,106238,25.4939116026729,25.6613592979285,24.9915685169059,24.9915685169059,126890.967161776,0.0,1.0
2017-11-15,30.0,30.55,29.95,30.25,78843,25.1171542883477,25.5776354503007,25.0752923645338,25.3264639074172,94170.3018123076,0.0,1.0
2017-11-16,30.15,30.85,30.05,30.25,119536,25.2427400597894,25.8288069931842,25.1590162121616,25.3264639074172,142774.135908527,0.0,1.0
2017-11-17,30.0,30.5,29.9,30.0,142782,25.1171542883477,25.5357735264868,25.0334304407199,25.1171542883477,170539.223943342,0.0,1.0
2017-11-20,30.05,30.45,29.85,29.85,132410,25.1590162121616,25.4939116026729,24.9915685169059,24.9915685169059,158150.877858119,0.0,1.0
2017-11-21,29.85,30.5,29.75,30.0,158705,24.9915685169059,25.5357735264868,24.9078446692781,25.1171542883477,189557.700101751,0.0,1.0
2017-11-22,30.25,30.9,29.95,30.1,150151,25.3264639074172,25.8706689169981,25.0752923645338,25.2008781359755,179340.77834963,0.0,1.0
2017-11-24,30.6,30.625,30.1,30.2,50847,25.6194973741146,25.6404283360216,25.2008781359755,25.2846019836033,60731.8003659224,0.0,1.0
2017-11-27,30.45,30.75,30.35,30.65,107918,25.4939116026729,25.7450831455564,25.4101877550451,25.6613592979285,128897.563905237,0.0,1.0
2017-11-28,31.25,31.3,30.5,30.6,155183,26.1637023836955,26.2055643075094,25.5357735264868,25.6194973741146,185351.013357424,0.0,1.0
2017-11-29,32.2,32.4,31.4,31.4,177664,26.9590789361598,27.1265266314155,26.2892881551372,26.2892881551372,212202.38323227,0.0,1.0
2017-11-30,32.3,32.75,32.2,32.3,128463,27.0428027837877,27.4195600981129,26.9590789361598,27.0428027837877,153436.569913809,0.0,1.0
2017-12-01,31.45,32.65,31.1,32.35,196002,26.3311500789511,27.3358362504851,26.0381166122538,27.0846647076016,234105.342209403,0.0,1.0
2017-12-04,31.85,32.15,31.6,31.85,139917,26.6660454694624,26.9172170123459,26.4567358503929,26.6660454694624,167117.259854048,0.0,1.0
2017-12-05,31.3,31.825,30.8,31.7,214806,26.2055643075094,26.6451145075555,25.7869450693703,26.5404596980207,256564.892902282,0.0,1.0
2017-12-06,31.55,32.0,30.9,31.3,171226,26.414873926579,26.7916312409042,25.8706689169981,26.2055643075094,204512.81785465,0.0,1.0
2017-12-07,32.3,32.55,31.45,31.45,150154,27.0428027837877,27.2521124028572,26.3311500789511,26.3311500789511,179344.361558099,0.0,1.0
2017-12-08,32.7,32.8,32.1,32.4,167457,27.377698174299,27.4614220219268,26.875355088532,27.1265266314155,200011.113612922,0.0,1.0
2017-12-11,32.5,33.0,31.36,32.7,124758,27.2102504790433,27.6288697171824,26.2557986160861,27.377698174299,149011.307452785,0.0,1.0
2017-12-12,32.45,32.95,32.3,32.6,128527,27.1683885552294,27.5870077933685,27.0428027837877,27.2939743266711,153513.011694513,0.0,1.0
2017-12-13,32.25,32.8,32.16,32.35,113602,27.0009408599738,27.4614220219268,26.9255893971087,27.0846647076016,135686.549553946,0.0,1.0
2017-12-14,31.4,32.55,31.4,32.4,120234,26.2892881551372,27.2521124028572,26.2892881551372,27.1265266314155,143607.829079322,0.0,1.0
2017-12-15,31.85,32.6,31.5,31.55,406430,26.6660454694624,27.2939743266711,26.3730120027651,26.414873926579,485441.139550452,0.0,1.0
2017-12-18,32.1,32.5,31.15,32.0,104374,26.875355088532,27.2102504790433,26.0799785360677,26.7916312409042,124664.600298794,0.0,1.0
2017-12-19,31.75,32.5,31.65,32.15,109338,26.5823216218346,27.2102504790433,26.4985977742068,26.9172170123459,130593.615914591,0.0,1.0
2017-12-20,32.05,32.3,31.35,31.8,74810,26.8334931647181,27.0428027837877,26.2474262313233,26.6241835456485,89353.2752251784,0.0,1.0
2017-12-21,32.05,33.25,32.05,32.25,125844,26.8334931647181,27.838179336252,26.8334931647181,27.0009408599738,150308.428919093,0.0,1.0
2017-12-22,31.85,32.15,31.7,32.1,67659,26.6660454694624,26.9172170123459,26.5404596980207,26.875355088532,80812.1006344119,0.0,1.0
2017-12-26,31.95,32.3,31.75,31.9,51053,26.7497693170903,27.0428027837877,26.5823216218346,26.7079073932764,60977.8473475609,0.0,1.0
2017-12-27,31.65,32.4,31.65,32.1,54088,26.4985977742068,27.1265266314155,26.4985977742068,26.875355088532,64602.8599168487,0.0,1.0
2017-12-28,31.9,32.25,31.6,31.65,69379,26.7079073932764,27.0009408599738,26.4567358503929,26.4985977742068,82866.473490812,0.0,1.0
2017-12-29,31.15,31.8,31.15,31.8,93889,26.2181228846536,26.765210521091,26.2181228846536,26.765210521091,111550.409724866,0.165,1.0
2018-01-02,31.65,31.75,31.0,31.2,112890,26.638959528067,26.7231268567496,26.0918718916296,26.2602065489949,134125.677702821,0.0,1.0
2018-01-03,31.5,32.0,31.4,31.7,117083,26.512708535043,26.9335451784563,26.4285412063603,26.6810431924083,139107.420696956,0.0,1.0
2018-01-04,31.85,32.05,31.45,31.7,87589,26.8072941854323,26.9756288427977,26.4706248707016,26.6810431924083,104065.320084262,0.0,1.0
2018-01-05,31.5,32.35,31.25,31.9,101589,26.512708535043,27.2281308288457,26.3022902133363,26.8493778497737,120698.852618937,0.0,1.0
2018-01-08,32.0,32.1,31.0,31.45,169682,26.9335451784563,27.017712507139,26.0918718916296,26.4706248707016,201600.790539198,0.0,1.0
2018-01-09,31.95,32.23,31.9,32.05,134893,26.891461514115,27.1271300344265,26.8493778497737,26.9756288427977,160267.650299997,0.0,1.0
2018-01-10,32.05,32.2,31.72,31.75,114771,26.9756288427977,27.1018798358217,26.6978766581448,26.7231268567496,136360.511609801,0.0,1.0
2018-01-11,32.75,33.15,32.05,32.2,115020,27.5648001435764,27.9014694583071,26.9756288427977,27.1018798358217,136656.350867025,0.0,1.0
2018-01-12,32.65,32.95,32.45,32.9,136222,27.4806328148937,27.7331348009418,27.3122981575284,27.6910511366004,161846.647781324,0.0,1.0
2018-01-16,33.15,33.5,32.7,32.9,183607,27.9014694583071,28.1960551086965,27.5227164792351,27.6910511366004,218145.214863866,0.0,1.0
2018-01-17,33.6,33.75,33.1,33.2,140580,28.2802224373791,28.4064734304032,27.8593857939658,27.9435531226484,167024.428837475,0.0,1.0
2018-01-18,32.95,33.65,32.9,33.65,86907,27.7331348009418,28.3223061017205,27.6910511366004,28.3223061017205,103255.02942793,0.0,1.0
2018-01-19,33.15,33.6,32.45,32.95,155303,27.9014694583071,28.2802224373791,27.3122981575284,27.7331348009418,184516.96451662,0.0,1.0
2018-01-22,34.75,35.03,32.8,33.1,129977,29.2481467172299,29.4838152375414,27.6068838079177,27.8593857939658,154426.904161392,0.0,1.0
2018-01-23,34.1,35.15,32.56,34.85,145786,28.7010590807925,29.5848160319606,27.4048822190793,29.3323140459126,173209.726721441,0.0,1.0
2018-01-24,33.7,34.5,33.65,34.15,197157,28.3643897660618,29.0377283955232,28.3223061017205,28.7431427451339,234244.098138498,0.0,1.0
2018-01-25,34.2,34.4,33.8,34.0,155970,28.7852264094752,28.9535610668406,28.4485570947445,28.6168917521099,185309.43353095,0.0,1.0
2018-01-26,34.65,34.65,33.92,34.3,110557,29.1639793885472,29.1639793885472,28.5495578891637,28.8693937381579,131353.818316864,0.0,1.0
2018-01-29,34.55,35.0,34.5,34.6,78184,29.0798120598646,29.4585650389366,29.0377283955232,29.1218957242059,92891.1505493608,0.0,1.0
2018-01-30,34.5,34.55,33.95,34.35,70745,29.0377283955232,29.0798120598646,28.5748080877685,28.9114774024992,84052.8042261146,0.0,1.0
2018-01-31,34.1,34.8,33.9,34.7,136139,28.7010590807925,29.2902303815713,28.5327244234272,29.2060630528886,161748.034695583,0.0,1.0
2018-02-01,34.0,34.1,33.5,34.05,140367,28.6168917521099,28.7010590807925,28.1960551086965,28.6589754164512,166771.361521054,0.0,1.0
2018-02-02,33.25,33.9,33.1,33.9,212863,27.9856367869898,28.5327244234272,27.8593857939658,28.5327244234272,252904.54542347,0.0,1.0
2018-02-05,31.65,33.25,31.45,33.15,259324,26.638959528067,27.9856367869898,26.4706248707016,27.9014694583071,308105.299358723,0.0,1.0
2018-02-06,31.2,31.55,30.35,30.8,235316,26.2602065489949,26.5547921993843,25.5447842551922,25.9235372342642,279581.167280689,0.0,1.0
2018-02-07,31.45,31.55,30.5,31.1,144012,26.4706248707016,26.5547921993843,25.6710352482162,26.1760392203122,171102.020527404,0.0,1.0
2018-02-08,31.6,32.0,31.15,31.65,114930,26.5968758637256,26.9335451784563,26.2181228846536,26.638959528067,136549.421015017,0.0,1.0
2018-02-09,31.75,32.0,31.15,31.95,107415,26.7231268567496,26.9335451784563,26.2181228846536,26.891461514115,127620.778372296,0.0,1.0
2018-02-12,31.3,31.78,31.1,31.7,135778,26.3443738776776,26.7483770553544,26.1760392203122,26.6810431924083,161319.127178081,0.0,1.0
2018-02-13,31.3,31.65,31.15,31.15,92653,26.3443738776776,26.638959528067,26.2181228846536,26.2181228846536,110081.906423948,0.0,1.0
2018-02-14,31.8,31.9,30.75,31.05,84885,26.765210521091,26.8493778497737,25.8814535699229,26.1339555559709,100852.672086136,0.0,1.0
2018-02-15,36.0,36.9,33.3,34.5,316772,30.3002383257634,31.0577442839075,28.0277204513311,29.0377283955232,376359.812005297,0.0,1.0
2018-02-16,36.0,36.35,35.8,36.0,209912,30.3002383257634,30.5948239761527,30.131903668398,30.3002383257634,249398.434387054,0.0,1.0
2018-02-20,35.4,36.85,34.85,35.95,195955,29.7952343536673,31.0156606195661,29.3323140459126,30.258154661422,232815.99055945,0.0,1.0
2018-02-21,35.45,36.2,35.35,35.5,92252,29.8373180180087,30.4685729831287,29.753150689326,29.87940168235,109605.474527776,0.0,1.0
2018-02-22,34.9,35.8,34.8,35.6,131517,29.3743977102539,30.131903668398,29.2902303815713,29.9635690110327,156256.592740207,0.0,1.0
2018-02-23,35.0,35.25,34.65,34.95,160285,29.4585650389366,29.6689833606433,29.1639793885472,29.4164813745953,190436.125880031,0.0,1.0
2018-02-26,35.05,35.3,34.85,35.15,134285,29.5006487032779,29.7110670249846,29.3323140459126,29.5848160319606,159545.279744205,0.0,1.0
2018-02-27,35.05,35.95,35.05,35.05,201650,29.5006487032779,30.258154661422,29.5006487032779,29.5006487032779,239582.273972663,0.0,1.0
2018-02-28,35.05,35.85,35.05,35.15,136278,29.5006487032779,30.1739873327394,29.5006487032779,29.5848160319606,161913.181911463,0.0,1.0
2018-03-01,35.35,35.6,34.5,35.0,128191,29.753150689326,29.9635690110327,29.0377283955232,29.4585650389366,152304.940653754,0.0,1.0
2018-03-02,35.45,35.55,35.05,35.05,87544,29.8373180180087,29.9214853466913,29.5006487032779,29.5006487032779,104011.855158258,0.0,1.0
2018-03-05,35.9,36.1,35.05,35.45,183718,30.2160709970807,30.384405654446,29.5006487032779,29.8373180180087,218277.095014677,0.0,1.0
2018-03-06,36.4,36.5,35.6,36.0,116052,30.6369076404941,30.7210749691768,29.9635690110327,30.3002383257634,137882.479836724,0.0,1.0
2018-03-07,36.7,36.8,36.05,36.05,105487,30.8894096265421,30.9735769552248,30.3423219901047,30.3423219901047,125330.103320378,0.0,1.0
2018-03-08,36.0,36.9,35.65,36.8,62194,30.3002383257634,31.0577442839075,30.005652675374,30.9735769552248,73893.2801758281,0.0,1.0
2018-03-09,36.65,36.86,35.8,36.3,96427,30.8473259622008,31.0240773524344,30.131903668398,30.5527403118114,114565.831551509,0.0,1.0
2018-03-12,37.05,37.05,36.45,36.6,74321,31.1839952769315,31.1839952769315,30.6789913048354,30.8052422978594,88301.4836792572,0.0,1.0
2018-03-13,36.3,37.2,36.2,37.05,63917,30.5527403118114,31.3102462699555,30.4685729831287,31.1839952769315,75940.39278706,0.0,1.0
2018-03-14,36.0,36.5,35.9,36.5,104549,30.3002383257634,30.7210749691768,30.2160709970807,30.7210749691768,124215.656640555,0.0,1.0
2018-03-15,35.25,36.25,35.15,36.0,77957,29.6689833606433,30.5106566474701,29.5848160319606,30.3002383257634,92621.4497004058,0.0,1.0
2018-03-16,35.45,35.55,34.85,35.25,338294,29.8373180180087,29.9214853466913,29.3323140459126,29.6689833606433,401930.303948959,0.0,1.0
2018-03-19,34.75,35.45,34.2,35.45,112111,29.2481467172299,29.8373180180087,28.7852264094752,29.8373180180087,133200.140428213,0.0,1.0
2018-03-20,35.1,35.1,34.55,34.85,104998,29.5427323676193,29.5427323676193,29.0798120598646,29.3323140459126,124749.117791131,0.0,1.0
2018-03-21,34.7,35.05,34.55,35.05,81542,29.2060630528886,29.5006487032779,29.0798120598646,29.5006487032779,96880.8221387494,0.0,1.0
2018-03-22,33.9,34.85,33.85,34.55,74736,28.5327244234272,29.3323140459126,28.4906407590858,29.0798120598646,88794.5491079636,0.0,1.0
2018-03-23,32.45,33.9,32.35,33.9,161517,27.3122981575284,28.5327244234272,27.2281308288457,28.5327244234272,191899.876743082,0.0,1.0
2018-03-26,33.0,33.05,32.3,32.9,124441,27.7752184652831,27.8173021296244,27.1860471645044,27.6910511366004,147849.530153395,0.0,1.0
2018-03-27,32.8,33.3,32.5,33.1,96355,27.6068838079177,28.0277204513311,27.3543818218697,27.8593857939658,114480.287669903,0.0,1.0
2018-03-28,32.7,33.15,32.5,32.75,51664,27.5227164792351,27.9014694583071,27.3543818218697,27.5648001435764,61382.4874908188,0.0,1.0
2018-03-29,33.1,33.2,32.75,32.75,135442,27.9982618862922,28.0828487802085,27.7022077575852,27.7022077575852,160121.732492077,0.165,1.0
2018-04-02,32.2,33.15,32.0,32.95,104577,27.2369798410456,28.0405553332503,27.067806053213,27.8713815454177,123632.628127346,0.0,1.0
2018-04-03,32.1,32.7,32.0,32.4,182833,27.1523929471293,27.659914310627,27.067806053213,27.4061536288781,216148.142501764,0.0,1.0
2018-04-04,32.8,32.85,31.8,31.8,161225,27.7445012045433,27.7867946515015,26.8986322653804,26.8986322653804,190602.813905843,0.0,1.0
2018-04-05,32.9,33.15,32.65,32.9,59103,27.8290880984596,28.0405553332503,27.6176208636689,27.8290880984596,69872.5266570137,0.0,1.0
2018-04-06,32.55,33.05,32.39,32.65,76240,27.5330339697526,27.955968439334,27.3976949394865,27.6176208636689,90132.1664269279,0.0,1.0
2018-04-09,32.65,33.05,32.4,32.75,74116,27.6176208636689,27.955968439334,27.4061536288781,27.7022077575852,87621.1391251074,0.0,1.0
2018-04-10,33.0,33.2,32.8,33.0,68786,27.9136749923759,28.0828487802085,27.7445012045433,27.9136749923759,81319.9265456803,0.0,1.0
2018-04-11,32.4,32.95,31.8,32.75,93212,27.4061536288781,27.8713815454177,26.8986322653804,27.7022077575852,110196.740516616,0.0,1.0
2018-04-12,32.6,32.85,32.2,32.5,85279,27.5753274167107,27.7867946515015,27.2369798410456,27.4907405227944,100818.219054591,0.0,1.0
2018-04-13,32.5,32.75,32.25,32.75,35972,27.4907405227944,27.7022077575852,27.2792732880037,27.7022077575852,42526.6827217924,0.0,1.0
2018-04-16,33.25,33.3,32.4,32.75,68200,28.1251422271666,28.1674356741248,27.4061536288781,27.7022077575852,80627.1478268165,0.0,1.0
2018-04-17,33.7,33.95,33.4,33.45,92983,28.5057832497899,28.7172504845807,28.2520225680411,28.2943160149992,109926.012996787,0.0,1.0
2018-04-18,33.7,34.15,33.4,33.7,61131,28.5057832497899,28.8864242724132,28.2520225680411,28.5057832497899,72270.0611994299,0.0,1.0
2018-04-19,33.75,34.83,33.26,33.6,130249,28.5480766967481,29.461615151044,28.1336009165582,28.4211963558736,153982.48353805,0.0,1.0
2018-04-20,33.05,33.7,32.95,33.6,46127,27.955968439334,28.5057832497899,27.8713815454177,28.4211963558736,54532.0886775303,0.0,1.0
2018-04-23,32.7,33.35,32.7,33.2,81553,27.659914310627,28.2097291210829,27.659914310627,28.0828487802085,96413.2813302106,0.0,1.0
2018-04-24,32.5,33.2,32.3,32.85,93595,27.4907405227944,28.0828487802085,27.3215667349619,27.7867946515015,110649.52933799,0.0,1.0
2018-04-25,32.7,32.85,32.05,32.55,114133,27.659914310627,27.7867946515015,27.1100995001711,27.5330339697526,134929.886553051,0.0,1.0
2018-04-26,32.75,33.0,32.45,32.75,95733,27.7022077575852,27.9136749923759,27.4484470758363,27.7022077575852,113177.107667223,0.0,1.0
2018-04-27,32.55,33.15,32.45,32.85,36803,27.5330339697526,28.0405553332503,27.4484470758363,27.7867946515015,43509.104420386,0.0,1.0
2018-04-30,32.65,32.9,32.35,32.55,71024,27.6176208636689,27.8290880984596,27.36386018192,27.5330339697526,83965.7264992933,0.0,1.0
2018-05-01,32.4,32.6,31.85,32.6,60661,27.4061536288781,27.5753274167107,26.9409257123386,27.5753274167107,71714.4195648463,0.0,1.0
2018-05-02,32.3,32.5,31.95,32.45,51681,27.3215667349619,27.4907405227944,27.0255126062548,27.4484470758363,61098.1176955673,0.0,1.0
2018-05-03,32.1,32.2,31.7,32.1,65410,27.1523929471293,27.2369798410456,26.8140453714641,27.1523929471293,77328.7645066284,0.0,1.0
2018-05-04,33.1,33.2,31.95,31.95,67301,27.9982618862922,28.0828487802085,27.0255126062548,27.0255126062548,79564.3354236447,0.0,1.0
2018-05-07,33.65,33.9,32.65,33.2,86216,28.4634898028318,28.6749570376225,27.6176208636689,28.0828487802085,101925.955675026,0.0,1.0
2018-05-08,31.33,32.75,29.86,31.75,214521,26.5010738639738,27.7022077575852,25.2576465234044,26.8563388184223,253610.210835139,0.0,1.0
2018-05-09,31.38,31.85,31.05,31.05,44242,26.543367310932,26.9409257123386,26.2642305610082,26.2642305610082,52303.6110579767,0.0,1.0
2018-05-10,31.0,31.45,30.85,31.45,179721,26.2219371140501,26.6025781366734,26.0950567731756,26.6025781366734,212469.085551074,0.0,1.0
2018-05-11,31.3,31.45,31.0,31.15,67182,26.475697795799,26.6025781366734,26.2219371140501,26.3488174549245,79423.651690633,0.0,1.0
2018-05-14,31.3,31.85,31.2,31.35,123745,26.475697795799,26.9409257123386,26.3911109018827,26.5179912427571,146293.349088407,0.0,1.0
2018-05-15,31.3,31.55,31.05,31.1,62054,26.475697795799,26.6871650305897,26.2642305610082,26.3065240079664,73361.2467924525,0.0,1.0
2018-05-16,31.8,31.95,31.35,31.35,138617,26.8986322653804,27.0255126062548,26.5179912427571,26.5179912427571,163875.269066126,0.0,1.0
2018-05-17,32.45,32.55,31.85,31.85,131257,27.4484470758363,27.5330339697526,26.9409257123386,26.9409257123386,155174.157511795,0.0,1.0
2018-05-18,32.3,32.65,32.05,32.55,104299,27.3215667349619,27.6176208636689,27.1100995001711,27.5330339697526,123303.972011571,0.0,1.0
2018-05-21,32.8,32.95,32.2,32.3,102841,27.7445012045433,27.8713815454177,27.2369798410456,27.3215667349619,121580.300728118,0.0,1.0
2018-05-22,32.75,33.0,32.7,32.75,122752,27.7022077575852,27.9136749923759,27.659914310627,27.7022077575852,145119.408358319,0.0,1.0
2018-05-23,32.35,32.55,31.98,32.55,122832,27.36386018192,27.5330339697526,27.0508886744297,27.5330339697526,145213.985657823,0.0,1.0
2018-05-24,32.5,32.75,32.1,32.2,193519,27.4907405227944,27.7022077575852,27.1523929471293,27.2369798410456,228781.305282958,0.0,1.0
2018-05-25,32.85,32.85,32.05,32.3,139142,27.7867946515015,27.7867946515015,27.1100995001711,27.3215667349619,164495.932594118,0.0,1.0
2018-05-29,32.2,32.85,32.1,32.65,109750,27.2369798410456,27.7867946515015,27.1523929471293,27.6176208636689,129748.232756497,0.0,1.0
2018-05-30,32.7,32.9,32.3,32.3,227520,27.659914310627,27.8290880984596,27.3215667349619,27.3215667349619,268977.83978823,0.0,1.0
2018-05-31,32.3,32.8,32.1,32.8,202577,27.3215667349619,27.7445012045433,27.1523929471293,27.7445012045433,239489.820019252,0.0,1.0
2018-06-01,33.55,33.6,32.5,32.55,175184,28.3789029089155,28.4211963558736,27.4907405227944,27.5330339697526,207105.370452977,0.0,1.0
2018-06-04,32.95,34.05,32.6,33.55,160100,27.8713815454177,28.8018373784969,27.5753274167107,28.3789029089155,189272.820631574,0.0,1.0
2018-06-05,33.05,33.1,32.6,33.0,92928,27.955968439334,27.9982618862922,27.5753274167107,27.9136749923759,109860.991103378,0.0,1.0
2018-06-06,33.4,33.45,32.9,33.15,103632,28.2520225680411,28.2943160149992,27.8290880984596,28.0405553332503,122515.433776959,0.0,1.0
2018-06-07,33.6,33.7,33.3,33.45,81415,28.4211963558736,28.5057832497899,28.1674356741248,28.2943160149992,96250.135488567,0.0,1.0
2018-06-08,33.9,34.0,33.4,33.55,92110,28.6749570376225,28.7595439315388,28.2520225680411,28.3789029089155,108893.938215954,0.0,1.0
2018-06-11,33.65,34.0,33.4,33.95,107468,28.4634898028318,28.7595439315388,28.2520225680411,28.7172504845807,127050.415288157,0.0,1.0
2018-06-12,33.4,33.6,32.92,33.6,172487,28.2520225680411,28.4211963558736,27.8460054772429,28.4211963558736,203916.933243461,0.0,1.0
2018-06-13,34.1,34.17,33.33,33.4,99865,28.8441308254551,28.9033416511965,28.1928117422996,28.2520225680411,118062.025186584,0.0,1.0
2018-06-14,34.45,34.58,34.0,34.15,77896,29.1401849541621,29.2501479162533,28.7595439315388,28.8864242724132,92089.9165266524,0.0,1.0
2018-06-15,35.2,35.25,34.0,34.35,230059,29.7745866585343,29.8168801054924,28.7595439315388,29.0555980602458,271979.486831225,0.0,1.0
2018-06-18,35.25,35.6,34.55,34.9,90663,29.8168801054924,30.1129342341994,29.2247718480784,29.5208259767854,107183.271311183,0.0,1.0
2018-06-19,34.75,35.35,34.75,35.05,92560,29.393945635911,29.9014669994087,29.393945635911,29.6477063176598,109425.935525662,0.0,1.0
2018-06-20,35.15,35.4,34.7,35.0,72596,29.7322932115761,29.9437604463669,29.3516521889528,29.6054128707017,85824.1704345392,0.0,1.0
2018-06-21,34.85,35.45,34.7,35.2,70668,29.4785325298273,29.986053893325,29.3516521889528,29.7745866585343,83544.8575165023,0.0,1.0
2018-06-22,35.0,35.7,34.45,35.15,234224,29.6054128707017,30.1975211281157,29.1401849541621,29.7322932115761,276903.417486631,0.0,1.0
2018-06-25,34.65,35.1,34.4,34.85,89245,29.3093587419947,29.689999764618,29.097891507204,29.4785325298273,105506.888677481,0.0,1.0
2018-06-26,34.7,35.3,34.5,34.7,155054,29.3516521889528,29.8591735524506,29.1824784011202,29.3516521889528,183307.357465384,0.0,1.0
2018-06-27,34.25,34.8,34.25,34.6,68523,28.9710111663295,29.4362390828691,28.9710111663295,29.2670652950365,81009.0036735623,0.0,1.0
2018-06-28,34.1,34.35,33.8,34.2,51490,28.8441308254551,29.0555980602458,28.5903701437062,28.9287177193714,60872.3143930026,0.0,1.0
2018-06-29,34.2,34.5,33.95,34.05,75125,29.0682860943333,29.323271060073,28.8557986228835,28.9407936114634,88387.5640848624,0.165,1.0
2018-07-02,34.55,34.55,33.95,33.95,70435,29.365768554363,29.365768554363,28.8557986228835,28.8557986228835,82869.5916980671,0.0,1.0
2018-07-03,34.35,35.2,34.3,34.6,61000,29.1957785772031,29.9182359801325,29.1532810829132,29.4082660486529,71768.9372269767,0.0,1.0
2018-07-05,35.05,35.1,34.25,34.5,79218,29.7907434972626,29.8332409915526,29.1107835886232,29.323271060073,93203.1421187972,0.0,1.0
2018-07-06,35.6,35.7,35.05,35.1,53810,30.2582159344522,30.3432109230321,29.7907434972626,29.8332409915526,63309.6149538296,0.0,1.0
2018-07-09,35.5,35.99,35.35,35.65,51030,30.1732209458722,30.5896963899139,30.0457284630024,30.3007134287421,60038.8338802069,0.0,1.0
2018-07-10,35.8,35.95,35.47,35.55,70230,30.428205911612,30.5556983944819,30.1477224492983,30.2157184401622,82628.4010073863,0.0,1.0
2018-07-11,35.55,35.95,35.55,35.75,59665,30.2157184401622,30.5556983944819,30.2157184401622,30.385708417322,70198.2563876649,0.0,1.0
2018-07-12,35.4,35.8,35.15,35.8,53242,30.0882259572923,30.428205911612,29.8757384858425,30.428205911612,62641.3402596507,0.0,1.0
2018-07-13,35.45,35.7,35.25,35.25,36916,30.1307234515823,30.3432109230321,29.9607334744224,29.9607334744224,43433.1489618208,0.0,1.0
2018-07-16,35.0,35.5,34.7,35.5,70255,29.7482460029726,30.1732209458722,29.4932610372329,30.1732209458722,82657.8145062499,0.0,1.0
2018-07-17,35.1,35.25,34.95,35.05,42166,29.8332409915526,29.9607334744224,29.7057485086827,29.7907434972626,49609.9837231589,0.0,1.0
2018-07-18,34.65,34.95,34.3,34.95,56000,29.4507635429429,29.7057485086827,29.1532810829132,29.7057485086827,65886.2374542736,0.0,1.0
2018-07-19,35.0,35.1,34.3,34.45,60401,29.7482460029726,29.8332409915526,29.1532810829132,29.2807735657831,71064.1897942068,0.0,1.0
2018-07-20,35.45,35.6,34.9,34.9,96024,30.1307234515823,30.2582159344522,29.6632510143927,29.6632510143927,112976.072594806,0.0,1.0
2018-07-23,35.05,35.5,34.85,35.35,60979,29.7907434972626,30.1732209458722,29.6207535201027,30.0457284630024,71744.2298879312,0.0,1.0
2018-07-24,34.8,35.25,34.73,35.15,78995,29.5782560258128,29.9607334744224,29.5187595338068,29.8757384858425,92940.7737089346,0.0,1.0
2018-07-25,34.95,34.95,34.35,34.85,78036,29.7057485086827,29.7057485086827,29.1957785772031,29.6207535201027,91812.4718925302,0.0,1.0
2018-07-26,34.92,35.5,34.45,35.0,122529,29.6802500121087,30.1732209458722,29.2807735657831,29.7482460029726,144160.264089905,0.0,1.0
2018-07-27,34.4,35.2,34.2,34.95,118770,29.2382760714931,29.9182359801325,29.0682860943333,29.7057485086827,139737.650400787,0.0,1.0
2018-07-30,34.33,34.75,34.2,34.25,118947,29.1787795794872,29.5357585315228,29.0682860943333,29.1107835886232,139945.897972741,0.0,1.0
2018-07-31,35.25,35.48,34.35,34.45,93084,29.9607334744224,30.1562219481563,29.1957785772031,29.2807735657831,109517.045128457,0.0,1.0
2018-08-01,34.75,35.3,34.65,35.3,66504,29.5357585315228,30.0032309687124,29.4507635429429,30.0032309687124,78244.6131367681,0.0,1.0
2018-08-02,34.85,35.0,34.35,34.5,62674,29.6207535201027,29.7482460029726,29.1957785772031,29.323271060073,73738.4651108777,0.0,1.0
2018-08-03,34.9,35.2,34.5,34.5,46567,29.6632510143927,29.9182359801325,29.323271060073,29.323271060073,54787.9360630921,0.0,1.0
2018-08-06,35.0,35.3,34.75,34.75,57083,29.7482460029726,30.0032309687124,29.5357585315228,29.5357585315228,67160.4302250411,0.0,1.0
2018-08-07,35.5,36.3,35.03,35.1,117616,30.1732209458722,30.8531808545116,29.7737444995466,29.8332409915526,138379.923293247,0.0,1.0
2018-08-08,40.1,40.8,36.9,37.25,504059,34.0829904205486,34.6779553406081,31.3631507859911,31.6606332460209,593045.552945781,0.0,1.0
2018-08-09,40.35,41.7,40.2,40.25,264057,34.2954778919984,35.4429102378274,34.1679854091286,34.2104829034185,310673.610776128,0.0,1.0
2018-08-10,39.85,40.55,39.25,40.25,186039,33.8705029490988,34.4654678691583,33.3605330176193,34.2104829034185,218882.316602779,0.0,1.0
2018-08-13,39.75,40.55,39.65,39.95,202623,33.7855079605189,34.4654678691583,33.700512971939,33.9554979376788,238394.05520888,0.0,1.0
2018-08-14,39.5,40.7,39.45,39.8,224982,33.5730204890691,34.5929603520282,33.5305229947792,33.8280054548089,264700.312052453,0.0,1.0
2018-08-15,39.4,39.55,38.95,39.3,104144,33.4880255004892,33.6155179833591,33.1055480518795,33.4030305119093,122529.577025676,0.0,1.0
2018-08-16,40.0,40.2,39.45,39.45,206873,33.9979954319687,34.1679854091286,33.5305229947792,33.5305229947792,243394.350015678,0.0,1.0
2018-08-17,40.65,40.8,39.65,39.85,374190,34.5504628577382,34.6779553406081,33.700512971939,33.8705029490988,440249.485589547,0.0,1.0
2018-08-20,40.9,41.03,40.5,40.75,117610,34.762950329188,34.8734438143419,34.4229703748683,34.6354578463181,138372.86405352,0.0,1.0
2018-08-21,41.25,41.6,40.95,40.95,127237,35.0604327892177,35.3579152492475,34.805447823478,34.805447823478,149699.414195882,0.0,1.0
2018-08-22,41.45,41.5,40.85,41.15,96666,35.2304227663776,35.2729202606675,34.7204528348981,34.9754378006378,113731.411245622,0.0,1.0
2018-08-23,40.45,41.35,40.3,41.35,60801,34.3804728805784,35.1454277777977,34.2529803977085,35.1454277777977,71534.8057760229,0.0,1.0
2018-08-24,40.55,40.65,40.2,40.5,83115,34.4654678691583,34.5504628577382,34.1679854091286,34.4229703748683,97788.1183216419,0.0,1.0
2018-08-27,40.5,40.95,40.3,40.7,69917,34.4229703748683,34.805447823478,34.2529803977085,34.5929603520282,82260.1440016152,0.0,1.0
2018-08-28,40.7,41.1,40.5,40.6,56144,34.5929603520282,34.9329403063479,34.4229703748683,34.5079653634482,66055.6592077274,0.0,1.0
2018-08-29,40.55,40.85,40.35,40.5,51694,34.4654678691583,34.7204528348981,34.2954778919984,34.4229703748683,60820.0564100217,0.0,1.0
2018-08-30,40.45,40.6,40.05,40.5,79319,34.3804728805784,34.5079653634482,34.0404929262587,34.4229703748683,93321.9726542058,0.0,1.0
2018-08-31,40.85,41.0,40.4,40.55,73245,34.7204528348981,34.8479453177679,34.3379753862884,34.4654678691583,86175.6689703261,0.0,1.0
2018-09-04,40.1,40.9,39.95,40.8,114485,34.0829904205486,34.762950329188,33.9554979376788,34.6779553406081,134696.176695581,0.0,1.0
2018-09-05,40.05,40.45,39.8,40.05,209046,34.0404929262587,34.3804728805784,33.8280054548089,34.0404929262587,245950.971336894,0.0,1.0
2018-09-06,40.1,40.35,39.9,40.15,85941,34.0829904205486,34.2954778919984,33.9130004433888,34.1254879148386,101113.020233174,0.0,1.0
2018-09-07,40.2,40.25,39.8,39.95,105969,34.1679854091286,34.2104829034185,33.8280054548089,33.9554979376788,124676.762442713,0.0,1.0
2018-09-10,38.95,40.38,38.9,40.3,127495,33.1055480518795,34.3209763885724,33.0630505575896,34.2529803977085,150002.961504154,0.0,1.0
2018-09-11,38.95,39.3,38.25,39.0,101655,33.1055480518795,33.4030305119093,32.5105831318201,33.1480455461695,119601.169078825,0.0,1.0
2018-09-12,39.0,39.35,38.45,38.9,105631,33.1480455461695,33.4455280061992,32.6805731089799,33.0630505575896,124279.091938078,0.0,1.0
2018-09-13,38.9,39.2,38.7,39.1,95487,33.0630505575896,33.3180355233293,32.8930605804297,33.2330405347494,112344.270639218,0.0,1.0
2018-09-14,39.15,39.53,38.8,38.85,131718,33.2755380290394,33.5985189856431,32.9780555690097,33.0205530632996,154971.489732179,0.0,1.0
2018-09-17,38.85,39.2,38.8,39.1,100643,33.0205530632996,33.3180355233293,32.9780555690097,33.2330405347494,118410.51064483,0.0,1.0
2018-09-18,38.65,39.1,38.5,38.9,76639,32.8505630861398,33.2330405347494,32.7230706032699,33.0630505575896,90168.845576037,0.0,1.0
2018-09-19,38.45,38.92,38.3,38.55,141919,32.6805731089799,33.0800495553056,32.55308062611,32.7655680975599,166973.373808448,0.0,1.0
2018-09-20,38.95,39.15,38.0,38.5,89124,33.1055480518795,33.2755380290394,32.2980956603703,32.7230706032699,104857.946908477,0.0,1.0
2018-09-21,38.6,39.0,38.4,38.9,243252,32.8080655918498,33.1480455461695,32.63807561469,33.0630505575896,286195.69702191,0.0,1.0
2018-09-24,38.45,38.6,38.1,38.6,73592,32.6805731089799,32.8080655918498,32.3830906489502,32.8080655918498,86583.9283345519,0.0,1.0
2018-09-25,37.9,38.55,37.85,38.55,129924,32.2131006717904,32.7655680975599,32.1706031775004,32.7655680975599,152860.777053733,0.0,1.0
2018-09-26,37.65,37.95,37.4,37.85,84398,32.0006132003406,32.2555981660803,31.7881257288908,32.1706031775004,99297.6190833174,0.0,1.0
2018-09-27,37.25,37.95,37.0,37.55,167300,31.6606332460209,32.2555981660803,31.4481457745711,31.9156182117606,196835.134394642,0.0,1.0
2018-09-28,37.65,38.2,37.1,37.1,67580,32.1408549314974,32.6103760526747,31.6713338103202,31.6713338103202,79163.6378504217,0.165,1.0
2018-10-01,37.14,38.26,37.04,37.71,68855,31.7054808009512,32.6615965386213,31.6201133243736,32.192075417444,80657.1808847409,0.0,1.0
2018-10-02,37.07,37.35,36.66,37.03,87680,31.6457235673469,31.8847525017644,31.2957169133784,31.6115765767158,102708.9045091,0.0,1.0
2018-10-03,37.45,37.7,36.53,37.12,104588,31.9701199783421,32.1835386697863,31.1847391938274,31.6884073056357,122515.042253624,0.0,1.0
2018-10-04,37.06,37.31,36.72,37.23,82608,31.6371868196891,31.8506055111333,31.346937399325,31.7823115298712,96767.5317482632,0.0,1.0
2018-10-05,36.67,37.14,36.34,37.14,161684,31.3042536610361,31.7054808009512,31.0225409883298,31.7054808009512,189397.656439887,0.0,1.0
2018-10-08,37.54,37.59,36.66,36.66,112895,32.046950707262,32.0896344455508,31.2957169133784,31.2957169133784,132245.914399576,0.0,1.0
2018-10-09,37.37,38.13,36.73,37.37,130735,31.9018259970799,32.5506188190703,31.3554741469827,31.9018259970799,153143.80281703,0.0,1.0
2018-10-10,35.65,37.59,35.61,37.36,131184,30.4335053999438,32.0896344455508,30.3993584093127,31.8932892494221,153669.76424637,0.0,1.0
2018-10-11,35.29,35.93,34.97,35.65,142455,30.1261824842641,30.6725343343613,29.8530065592155,30.4335053999438,166872.684669752,0.0,1.0
2018-10-12,34.68,36.34,34.58,35.71,98393,29.6054408771403,31.0225409883298,29.5200734005626,30.4847258858904,115258.180216285,0.0,1.0
2018-10-15,34.07,34.82,34.03,34.51,105534,29.0846992700164,29.724955344349,29.0505522793853,29.4603161669582,123623.192614774,0.0,1.0
2018-10-16,35.34,37.39,34.09,34.09,159390,30.168866222553,31.9188994923955,29.1017727653319,29.1017727653319,186710.450384414,0.0,1.0
2018-10-17,35.1,35.37,34.45,35.17,113504,29.9639842787665,30.1944764655263,29.4090956810116,30.0237415123709,132959.300837145,0.0,1.0
2018-10-18,35.98,36.24,35.12,35.12,130386,30.7152180726501,30.9371735117521,29.9810577740821,29.9810577740821,152734.982017832,0.0,1.0
2018-10-19,35.96,36.29,35.51,35.93,113590,30.6981445773346,30.9798572500409,30.313990932735,30.6725343343613,133060.041779068,0.0,1.0
2018-10-22,35.9,36.09,35.51,36.09,143186,30.646924091388,30.8091222968856,30.313990932735,30.8091222968856,167728.982676094,0.0,1.0
2018-10-23,35.67,36.28,35.11,35.58,101363,30.4505788952593,30.9713205023832,29.9725210264243,30.3737481663394,118737.256931522,0.0,1.0
2018-10-24,34.82,36.11,34.77,35.75,64847,29.724955344349,30.8261957922011,29.6822716060602,30.5188728765215,75962.1844286223,0.0,1.0
2018-10-25,35.35,35.46,34.16,34.79,100043,30.1774029702107,30.2713071944462,29.1615299989363,29.6993451013757,117191.000613639,0.0,1.0
2018-10-26,35.41,36.12,34.69,34.95,106269,30.2286234561573,30.8347325398589,29.613977624798,29.8359330639,124484.176246322,0.0,1.0
2018-10-29,35.48,36.33,35.26,35.71,71088,30.2883806897617,31.014004240672,30.1005722412908,30.4847258858904,83272.9311558268,0.0,1.0
2018-10-30,36.55,36.6,35.23,35.47,91940,31.2018126891429,31.2444964274318,30.0749619983175,30.2798439421039,107699.095353178,0.0,1.0
2018-10-31,36.0,36.76,35.83,36.76,92432,30.7322915679657,31.3810843899561,30.5871668577836,31.3810843899561,108275.42725348,0.0,1.0
2018-11-01,36.1,36.54,36.05,36.09,75618,30.8176590445433,31.1932759414852,30.7749753062545,30.8091222968856,88579.4017012902,0.0,1.0
2018-11-02,36.66,36.66,36.04,36.09,84127,31.2957169133784,31.2957169133784,30.7664385585967,30.8091222968856,98546.8979201304,0.0,1.0
2018-11-05,37.0,37.08,36.18,36.65,159608,31.5859663337425,31.6542603150046,30.8859530258055,31.2871801657206,186965.816958125,0.0,1.0
2018-11-06,32.6,35.48,32.15,35.34,457032,27.8297973643245,30.2883806897617,27.4456437197249,30.168866222553,535370.164753682,0.0,1.0
2018-11-07,32.9,33.11,32.01,32.22,144414,28.0858997940575,28.2651714948706,27.3261292525161,27.5054009533293,169167.469614247,0.0,1.0
2018-11-08,34.31,34.61,32.37,32.88,139144,29.2895812138028,29.5456836435359,27.6334521681958,28.068826298742,162994.158405728,0.0,1.0
2018-11-09,32.98,34.3,32.91,34.3,132268,28.1541937753197,29.2810444661451,28.0944365417153,29.2810444661451,154939.568677117,0.0,1.0
2018-11-12,32.67,32.99,32.3,32.99,81943,27.8895545979288,28.1627305229774,27.5736949345914,28.1627305229774,95988.5465578146,0.0,1.0
2018-11-13,32.98,33.67,32.5,32.66,116881,28.1541937753197,28.7432293637057,27.7444298877468,27.8810178502711,136915.139917063,0.0,1.0
2018-11-14,32.99,33.65,32.86,32.99,170280,28.1627305229774,28.7261558683901,28.0517528034264,28.1627305229774,199467.065006952,0.0,1.0
2018-11-15,33.12,33.3,32.53,32.87,101885,28.2737082425284,28.4273697003682,27.7700401307201,28.0602895510842,119348.731020867,0.0,1.0
2018-11-16,32.96,33.33,32.55,32.91,115990,28.1371202800041,28.4529799433415,27.7871136260356,28.0944365417153,135871.416902492,0.0,1.0
2018-11-19,32.6,33.17,32.53,33.03,88988,27.8297973643245,28.3163919808173,27.7700401307201,28.1968775136085,104241.103951366,0.0,1.0
2018-11-20,32.11,32.99,32.08,32.29,111909,27.4114967290938,28.1627305229774,27.3858864861205,27.5651581869336,131090.907786369,0.0,1.0
2018-11-21,32.57,32.82,31.78,32.2,64697,27.8041871213512,28.0176058127954,27.1297840563875,27.4883274580137,75786.4734834081,0.0,1.0
2018-11-23,32.97,33.31,32.57,32.57,38276,28.1456570276619,28.435906448026,27.8041871213512,27.8041871213512,44836.7475934113,0.0,1.0
2018-11-26,32.98,33.21,32.3,33.07,57204,28.1541937753197,28.3505389714483,27.5736949345914,28.2310245042396,67009.1260668173,0.0,1.0
2018-11-27,33.11,33.18,32.85,32.95,112351,28.2651714948706,28.324928728475,28.0432160557687,28.1285835323464,131608.6693716,0.0,1.0
2018-11-28,33.9,34.11,32.99,33.09,63312,28.9395745598343,29.1188462606475,28.1627305229774,28.2480979995551,74164.0757559322,0.0,1.0
2018-11-29,33.39,34.03,33.33,33.79,62040,28.5042004292882,29.0505522793853,28.4529799433415,28.8456703355989,72674.0469405172,0.0,1.0
2018-11-30,33.06,33.34,32.93,33.23,143265,28.2224877565818,28.4615166909993,28.1115100370308,28.3676124667639,167821.523773907,0.0,1.0
2018-12-03,33.56,34.17,33.09,33.45,117090,28.6493251394702,29.1700667465941,28.2480979995551,28.5554209152348,137159.963834061,0.0,1.0
2018-12-04,31.81,34.03,31.63,33.55,111950,27.1553942993608,29.0505522793853,27.0017328415209,28.6407883918124,131138.935444728,0.0,1.0
2018-12-06,31.46,31.64,30.24,31.41,148505,26.8566081313389,27.0102695891787,25.8151249170912,26.81392439305,173959.692793383,0.0,1.0
2018-12-07,30.92,31.92,30.73,31.47,75720,26.3956237578194,27.2492985235962,26.2334255523218,26.8651448789967,88698.8851440356,0.0,1.0
2018-12-10,30.96,31.13,30.04,31.06,79858,26.4297707484505,26.5748954586325,25.6443899639358,26.5151382250282,93546.1644193395,0.0,1.0
2018-12-11,31.01,32.82,30.28,31.16,74294,26.4724544867393,28.0176058127954,25.8492719077222,26.6005057016058,87028.4597582011,0.0,1.0
2018-12-12,31.4,31.9,30.8,31.34,76219,26.8053876453923,27.2322250282807,26.2931827859262,26.7541671594457,89283.4168884475,0.0,1.0
2018-12-13,30.83,31.75,30.67,31.4,71227,26.3187930288995,27.1041738134142,26.1822050663752,26.8053876453923,83435.756631725,0.0,1.0
2018-12-14,30.53,31.21,30.45,30.55,71004,26.0626905991664,26.6431894398947,25.9943966179043,26.079764094482,83174.533026507,0.0,1.0
2018-12-17,30.03,30.79,29.6,30.43,176807,25.635853216278,26.2846460382684,25.268773066994,25.9773231225888,207112.833936364,0.0,1.0
2018-12-18,29.83,30.55,29.7,30.07,97549,25.4651182631227,26.079764094482,25.3541405435717,25.6700002069091,114269.513297881,0.0,1.0
2018-12-19,29.39,30.39,29.27,29.82,73307,25.0895013661809,25.9431761319577,24.9870603942876,25.4565815154649,85872.2817386926,0.0,1.0
2018-12-20,28.8,29.59,28.6,29.3,80249,24.5858332543725,25.2602363193362,24.4150983012172,25.0126706372609,94004.1842831976,0.0,1.0
2018-12-21,28.09,28.82,27.89,28.76,460205,23.979724170671,24.6029067496881,23.8089892175156,24.5516862637415,539087.03694811,0.0,1.0
2018-12-24,27.68,28.7,27.68,28.06,62444,23.6297175167025,24.5004657777948,23.6297175167025,23.9541139276977,73147.2950862937,0.0,1.0
2018-12-26,29.22,29.28,27.62,27.8,111432,24.9443766559988,24.9955971419454,23.5784970307559,23.7321584885957,130532.146980589,0.0,1.0
2018-12-27,29.47,29.5,28.16,28.92,88750,25.157795347443,25.1834055904163,24.0394814042754,24.6882742262658,103962.309251627,0.0,1.0
2018-12-28,29.59,29.95,29.23,29.46,80618,25.2602363193362,25.5675592350159,24.9529134036566,25.1492585997852,94436.433208424,0.0,1.0
2018-12-31,29.89,29.93,28.975,29.48,77258,25.6614634592513,25.6958046616056,24.8759084553967,25.3094661351197,89988.6954486022,0.17,1.0
2019-01-02,30.99,31.05,29.1,29.51,137006,26.6058465239946,26.6573583275261,24.9832247127539,25.3352220368855,159582.065399456,0.0,1.0
2019-01-03,30.9,31.36,30.5,30.94,110145,26.5285788186974,26.9235026457719,26.1851667951544,26.5629200210517,128294.867330067,0.0,1.0
2019-01-04,32.21,32.28,31.28,31.35,100050,27.6532531958008,27.7133502999208,26.8548202410633,26.9149173451833,116536.397261548,0.0,1.0
2019-01-07,32.62,32.99,31.84,32.05,199027,28.0052505199324,28.3229066417097,27.3355970740235,27.5158883863836,231822.983885797,0.0,1.0
2019-01-08,33.54,33.8,32.77,33.0,183878,28.7950981740813,29.0183159893842,28.134030028761,28.3314919422982,214177.707702737,0.0,1.0
2019-01-09,34.15,34.31,33.34,33.58,82558,29.3188015099844,29.4561663194016,28.6233921623098,28.8294393764356,96162.0378322722,0.0,1.0
2019-01-10,34.45,34.73,33.93,34.14,125654,29.5763605276416,29.8167489441217,29.1299248970357,29.3102162093958,146359.464882584,0.0,1.0
2019-01-11,34.01,34.57,33.63,34.44,79386,29.1986073017443,29.6793841347045,28.8723658793785,29.5677752270531,92467.3506547249,0.0,1.0
2019-01-14,33.57,34.22,33.5,33.71,82153,28.820854075847,29.3788986141044,28.760756971727,28.9410482840871,95690.3012916334,0.0,1.0
2019-01-15,33.48,33.58,33.03,33.57,50237,28.7435863705498,28.8294393764356,28.357247844064,28.820854075847,58515.1323261207,0.0,1.0
2019-01-16,34.15,34.16,33.49,33.49,62203,29.3188015099844,29.3273868105729,28.7521716711384,28.7521716711384,72452.9087342332,0.0,1.0
2019-01-17,34.08,34.39,33.7,34.02,73777,29.2587044058643,29.5248487241102,28.9324629834985,29.2071926023329,85934.0907622709,0.0,1.0
2019-01-18,34.08,34.4,33.95,34.08,58079,29.2587044058643,29.5334340246988,29.1470954982129,29.2587044058643,67649.3494907889,0.0,1.0
2019-01-22,33.87,33.98,33.38,33.93,192181,29.0784130935043,29.1728513999786,28.6577333646641,29.1299248970357,223848.889176626,0.0,1.0
2019-01-23,34.26,34.34,33.39,34.01,127104,29.4132398164587,29.4819222211673,28.6663186652527,29.1986073017443,148048.398176229,0.0,1.0
2019-01-24,34.78,34.81,34.12,34.12,49510,29.8596754470646,29.8854313488303,29.2930456082186,29.2930456082186,57668.3361161342,0.0,1.0
2019-01-25,34.76,35.2,34.6,34.9,61816,29.8425048458875,30.2202580717848,29.7051400364703,29.9626990541275,72002.1382620671,0.0,1.0
2019-01-28,34.55,34.66,34.23,34.52,57509,29.6622135335274,29.7566518400017,29.387483914693,29.6364576317617,66985.4239891488,0.0,1.0
2019-01-29,34.55,34.84,34.38,34.6,43268,29.6622135335274,29.9111872505961,29.5162634235216,29.7051400364703,50397.7694823852,0.0,1.0
2019-01-30,34.7,34.94,34.11,34.69,51235,29.790993042356,29.9970402564818,29.2844603076301,29.7824077417674,59677.5843447815,0.0,1.0
2019-01-31,35.05,35.24,34.54,34.6,69494,30.0914785629561,30.2545992741391,29.6536282329388,29.7051400364703,80945.3312473163,0.0,1.0
2019-02-01,34.85,35.28,34.7,35.17,59719,29.9197725511846,30.2889404764934,29.790993042356,30.194502170019,69559.5912849812,0.0,1.0
2019-02-04,35.24,35.24,34.58,34.89,96463,30.2545992741391,30.2545992741391,29.6879694352931,29.9541137535389,112358.325727543,0.0,1.0
2019-02-05,34.99,35.5,34.54,35.22,94939,30.0399667594247,30.477817089442,29.6536282329388,30.2374286729619,110583.198596842,0.0,1.0
2019-02-06,35.11,35.29,34.99,35.0,57676,30.1429903664876,30.2975257770819,30.0399667594247,30.0485520600133,67179.9425133135,0.0,1.0
2019-02-07,34.6,34.95,34.24,34.91,130838,29.7051400364703,30.0056255570704,29.3960692152816,29.9712843547161,152397.692602762,0.0,1.0
2019-02-08,34.24,35.35,34.17,34.54,95885,29.3960692152816,30.3490375806134,29.3359721111615,29.6536282329388,111685.081973248,0.0,1.0
2019-02-11,34.64,35.1,33.89,34.23,92373,29.7394812388246,30.134405065899,29.0955836946814,29.387483914693,107594.36905788,0.0,1.0
2019-02-12,34.75,35.17,34.53,34.64,97550,29.8339195452989,30.194502170019,29.6450429323502,29.7394812388246,113624.443306986,0.0,1.0
2019-02-13,35.37,35.42,34.71,34.76,148074,30.3662081817905,30.4091346847334,29.7995783429446,29.8425048458875,172473.867947091,0.0,1.0
2019-02-14,37.58,38.23,36.99,37.43,280010,32.2635596118657,32.8216041501231,31.7570268771397,32.134780103037,326150.490726696,0.0,1.0
2019-02-15,36.35,37.66,36.26,37.52,127766,31.2075676394709,32.3322420165743,31.1302999341737,32.2120478083342,148819.483583397,0.0,1.0
2019-02-19,36.71,36.94,35.825,36.03,150388,31.5166384606596,31.7141003741969,30.7568393585707,30.9328380206365,175169.172527433,0.0,1.0
2019-02-20,37.08,37.4,36.25,36.65,177588,31.8342945824369,32.1090242012713,31.1217146335852,31.4651266571282,206851.231553061,0.0,1.0
2019-02-21,36.88,36.96,36.05,36.96,80603,31.6625885706654,31.731270975374,30.9500086218137,31.731270975374,93884.8898398053,0.0,1.0
2019-02-22,36.98,37.48,35.45,36.89,104112,31.7484415765512,32.1777066059799,30.4348905864992,31.671173871254,121267.740046919,0.0,1.0
2019-02-25,37.16,38.18,36.56,37.06,82032,31.9029769871455,32.7786776471802,31.387858951831,31.8171239812598,95549.3627202326,0.0,1.0
2019-02-26,37.23,37.32,36.86,37.15,114662,31.9630740912655,32.0403417965627,31.6454179694883,31.8943916865569,133556.185735168,0.0,1.0
2019-02-27,37.04,37.31,36.6,37.07,93649,31.7999533800826,32.0317564959741,31.4222001541853,31.8257092818483,109080.630356289,0.0,1.0
2019-02-28,36.96,36.99,36.6,36.94,106643,31.731270975374,31.7570268771397,31.4222001541853,31.7141003741969,124215.802230517,0.0,1.0
2019-03-01,37.19,37.39,36.98,37.17,144424,31.9287328889112,32.1004389006827,31.7484415765512,31.9115622877341,168222.415173431,0.0,1.0
2019-03-04,36.87,37.56,36.84,37.05,122335,31.6540032700768,32.2463890106885,31.6282473683111,31.8085386806712,142493.554812508,0.0,1.0
2019-03-05,36.15,36.75,36.14,36.75,67184,31.0358616276994,31.5509796630139,31.0272763271108,31.5509796630139,78254.6857933015,0.0,1.0
2019-03-06,35.13,36.07,35.11,36.07,110415,30.1601609676647,30.9671792229908,30.1429903664876,30.9671792229908,128609.358357159,0.0,1.0
2019-03-07,34.51,35.28,34.48,35.25,119468,29.6278723311731,30.2889404764934,29.6021164294074,30.2631845747276,139154.126017417,0.0,1.0
2019-03-08,34.64,34.68,34.32,34.34,103413,29.7394812388246,29.7738224411789,29.4647516199902,29.4819222211673,120453.557721223,0.0,1.0
2019-03-11,35.48,35.52,34.65,34.65,86005,30.4606464882649,30.4949876906192,29.7480665394131,29.7480665394131,100177.039944822,0.0,1.0
2019-03-12,34.85,35.54,34.8,35.5,85439,29.9197725511846,30.5121582917963,29.8768460482418,30.477817089442,99517.773569509,0.0,1.0
2019-03-13,35.38,35.72,34.86,34.99,137316,30.3747934823791,30.6666937023907,29.9283578517732,30.0399667594247,159943.147689822,0.0,1.0
2019-03-14,35.16,35.55,35.1,35.33,133196,30.1859168694305,30.5207435923849,30.134405065899,30.3318669794362,155144.247572704,0.0,1.0
2019-03-15,34.56,35.6,34.47,35.18,368277,29.670798834116,30.5636700953278,29.5935311288188,30.2030874706076,428962.266609604,0.0,1.0
2019-03-18,34.35,34.88,34.12,34.57,157228,29.4905075217559,29.9455284529504,29.2930456082186,29.6793841347045,183136.278547112,0.0,1.0
2019-03-19,33.97,34.6,33.91,34.36,139910,29.16426609939,29.7051400364703,29.1127542958586,29.4990928223445,162964.591113075,0.0,1.0
2019-03-20,33.55,34.09,33.4,33.9,132034,28.8036834746699,29.2672897064529,28.6749039658412,29.10416899527,153790.771374624,0.0,1.0
2019-03-21,33.95,34.1,33.33,33.33,154568,29.1470954982129,29.2758750070415,28.6148068617212,28.6148068617212,180037.959539459,0.0,1.0
2019-03-22,32.64,33.96,32.64,33.85,93630,28.0224211211095,29.1556807988014,28.0224211211095,29.0612424923271,109058.499506234,0.0,1.0
2019-03-25,32.86,32.95,32.39,32.65,69479,28.2112977340582,28.2885654393554,27.8077886063951,28.0310064216981,80927.8595235888,0.0,1.0
2019-03-26,32.8,33.21,32.72,32.97,67933,28.1597859305267,28.5117832546583,28.0911035258181,28.3057360405325,79127.1071980881,0.0,1.0
2019-03-27,32.64,32.86,32.31,32.82,68026,28.0224211211095,28.2112977340582,27.7391062016865,28.1769565317039,79235.4318851978,0.0,1.0
2019-03-28,32.86,32.95,32.49,32.77,68984,28.2112977340582,28.2885654393554,27.8936416122809,28.134030028761,80351.2926405856,0.0,1.0
2019-03-29,32.23,32.87,31.97,32.79,126600,27.8163739069837,28.3687313162443,27.5919787094716,28.2996866400868,146687.631308248,0.17,1.0
2019-04-01,32.54,32.87,32.38,32.42,57129,28.0839220270943,28.3687313162443,27.9458326747792,27.980355012858,66193.6626304022,0.0,1.0
2019-04-02,32.09,32.57,31.99,32.52,66967,27.695545723708,28.1098137806534,27.609239878511,28.0666608580549,77592.6588137396,0.0,1.0
2019-04-03,32.03,32.53,31.95,32.25,81928,27.6437622165898,28.0752914425746,27.5747175404322,27.8336350760231,94927.5217837452,0.0,1.0
2019-04-04,32.55,32.61,32.05,32.05,71737,28.092552611614,28.1443361187322,27.6610233856292,27.6610233856292,83119.5150644534,0.0,1.0
2019-04-05,32.67,32.89,32.15,32.55,198333,28.1961196258504,28.3859924852837,27.7473292308261,28.092552611614,229802.511692407,0.0,1.0
2019-04-08,32.84,32.87,32.06,32.66,105490,28.3428395626852,28.3687313162443,27.6696539701489,28.1874890413307,122228.106056138,0.0,1.0
2019-04-09,32.53,33.05,32.42,32.83,99794,28.0752914425746,28.5240818375989,27.980355012858,28.3342089781655,115628.321317341,0.0,1.0
2019-04-10,33.1,33.3,32.3,32.5,140892,28.5672347601974,28.7398464505913,27.8767879986216,28.0493996890155,163247.343999065,0.0,1.0
2019-04-11,33.09,33.55,33.01,33.08,46152,28.5586041756777,28.9556110635837,28.4895594995201,28.549973591158,53474.9412333196,0.0,1.0
2019-04-12,32.96,33.3,32.89,33.2,47083,28.4464065769216,28.7398464505913,28.3859924852837,28.6535406053943,54553.6630717713,0.0,1.0
2019-04-15,32.59,33.09,32.57,33.04,62762,28.1270749496928,28.5586041756777,28.1098137806534,28.5154512530792,72720.4511545677,0.0,1.0
2019-04-16,32.85,32.85,32.53,32.68,72060,28.3514701472049,28.3514701472049,28.0752914425746,28.2047502103701,83493.765498202,0.0,1.0
2019-04-17,32.81,33.17,32.68,32.92,65511,28.3169478091261,28.6276488518352,28.2047502103701,28.4118842388428,75905.6351866877,0.0,1.0
2019-04-18,32.85,33.11,32.63,32.71,90367,28.3514701472049,28.5758653447171,28.1615972877716,28.2306419639292,104705.538534222,0.0,1.0
2019-04-22,32.58,33.11,32.41,32.74,52465,28.1184443651731,28.5758653447171,27.9717244283383,28.2565337174883,60789.6254074821,0.0,1.0
2019-04-23,33.01,33.25,32.39,32.62,54076,28.4895594995201,28.6966935279928,27.9544632592989,28.1529667032519,62656.2428959306,0.0,1.0
2019-04-24,32.83,33.2,32.71,33.1,59732,28.3342089781655,28.6535406053943,28.2306419639292,28.5672347601974,69209.6808317874,0.0,1.0
2019-04-25,32.23,32.98,32.12,32.73,45665,27.8163739069837,28.463667745961,27.721437477267,28.2479031329686,52910.6689075131,0.0,1.0
2019-04-26,32.69,32.74,32.07,32.14,63817,28.2133807948898,28.2565337174883,27.6782845546686,27.7386986463064,73942.8480821363,0.0,1.0
2019-04-29,33.22,33.28,32.66,32.66,77215,28.6708017744337,28.7225852815519,28.1874890413307,28.1874890413307,89466.7097272227,0.0,1.0
2019-04-30,32.7,33.44,32.55,33.2,144152,28.2220113794095,28.8606746338671,28.092552611614,28.6535406053943,167024.608438756,0.0,1.0
2019-05-01,32.53,32.96,32.46,32.71,183121,28.0752914425746,28.4464065769216,28.0148773509368,28.2306419639292,212176.822533947,0.0,1.0
2019-05-02,31.78,32.72,31.68,32.52,92985,27.4279976035973,28.2392725484489,27.3416917584004,28.0666608580549,107738.93678671,0.0,1.0
2019-05-03,32.68,32.71,31.85,31.95,88877,28.2047502103701,28.2306419639292,27.4884116952352,27.5747175404322,102979.120124669,0.0,1.0
2019-05-06,32.86,33.04,32.24,32.24,108709,28.3601007317246,28.5154512530792,27.8250044915034,27.8250044915034,125957.865022815,0.0,1.0
2019-05-07,29.2,32.13,28.82,30.69,281334,25.2013067975155,27.7300680617867,24.873344585767,26.4872638909504,325973.286465045,0.0,1.0
2019-05-08,29.53,29.71,28.24,28.73,367699,25.4861160866655,25.64146660802,24.3727706836246,24.7956693250897,426041.82736502,0.0,1.0
2019-05-09,29.2,29.66,29.1,29.46,135956,25.2013067975155,25.5983136854216,25.1150009523185,25.4257019950276,157528.148516147,0.0,1.0
2019-05-10,29.59,29.64,28.95,29.21,119971,25.5378995937837,25.5810525163822,24.9855421845231,25.2099373820352,139006.807390852,0.0,1.0
2019-05-13,29.25,29.38,28.73,29.27,231012,25.244459720114,25.35665731887,24.7956693250897,25.2617208891534,267666.691025126,0.0,1.0
2019-05-14,29.54,29.74,29.05,29.37,141372,25.4947466711852,25.6673583615791,25.07184802972,25.3480267343503,163803.505634357,0.0,1.0
2019-05-15,29.98,30.14,29.38,29.38,121423,25.8744923900519,26.012581742367,25.35665731887,25.35665731887,140689.19633761,0.0,1.0
2019-05-16,30.16,30.5,29.98,29.99,130055,26.0298429114064,26.3232827850761,25.8744923900519,25.8831229745716,150690.836412277,0.0,1.0
2019-05-17,29.15,30.15,29.13,29.87,77090,25.158153874917,26.0212123268867,25.1408927058776,25.7795559603352,89321.875968032,0.0,1.0
2019-05-20,28.93,29.46,28.79,29.0,90355,24.9682810154837,25.4257019950276,24.8474528322079,25.0286951071216,104691.634493339,0.0,1.0
2019-05-21,28.26,29.05,28.24,29.05,117971,24.390031852664,25.07184802972,24.3727706836246,25.07184802972,136689.467243802,0.0,1.0
2019-05-22,28.45,28.57,27.75,28.1,160706,24.5540129585382,24.6575799727746,23.9498720421594,24.2519425003488,186205.232835887,0.0,1.0
2019-05-23,27.25,28.38,27.05,28.14,123502,23.5183428161746,24.4935988669003,23.3457311257806,24.2864648384276,143098.071420468,0.0,1.0
2019-05-24,27.61,27.67,27.3,27.44,77610,23.8290438588837,23.8808273660018,23.5614957387731,23.6823239220488,89924.3844062647,0.0,1.0
2019-05-28,26.96,27.74,26.86,27.67,130766,23.2680558651033,23.9412414576397,23.1817500199064,23.8808273660018,151514.650834553,0.0,1.0
2019-05-29,27.15,27.31,26.6,26.93,193580,23.4320369709776,23.5701263232927,22.9573548223943,23.2421641115443,224295.352832944,0.0,1.0
2019-05-30,27.28,27.47,27.09,27.12,103993,23.5442345697337,23.7082156756079,23.3802534638594,23.4061452174185,120493.576956071,0.0,1.0
2019-05-31,27.17,27.2,26.62,26.9,166323,23.449298140017,23.4751898935761,22.9746159914337,23.2162723579852,192713.482638876,0.0,1.0
2019-06-03,26.8,27.33,26.27,27.12,149807,23.1299665127882,23.5873874923321,22.6725455332443,23.4061452174185,173576.88770454,0.0,1.0
2019-06-04,27.66,27.725,27.02,27.05,247946,23.8721967814821,23.9282955808602,23.3198393722215,23.3457311257806,287287.610050197,0.0,1.0
2019-06-05,27.45,28.01,27.31,27.78,117166,23.6909545065685,24.1742672396715,23.5701263232927,23.9757637957185,135756.737834615,0.0,1.0
2019-06-06,26.47,28.06,26.45,27.32,184408,22.8451572236382,24.21742016227,22.8278960545988,23.5787569078124,213668.030918573,0.0,1.0
2019-06-07,26.69,26.73,26.09,26.44,196290,23.0350300830715,23.0695524211503,22.5171950118897,22.8192654700791,227435.348732196,0.0,1.0
2019-06-10,27.18,27.215,26.66,26.66,148537,23.4579287245367,23.4881357703556,23.0091383295124,23.0091383295124,172105.376711163,0.0,1.0
2019-06-11,27.37,27.73,27.17,27.33,137855,23.6219098304109,23.93261087312,23.449298140017,23.5873874923321,159728.462985771,0.0,1.0
2019-06-12,27.02,27.35,26.85,27.35,71906,23.3198393722215,23.6046486613715,23.1731194353867,23.6046486613715,83315.3303068792,0.0,1.0
2019-06-13,27.46,27.62,27.11,27.11,102311,23.6995850910882,23.8376744434034,23.3975146328988,23.3975146328988,118544.693892403,0.0,1.0
2019-06-14,27.46,27.55,27.16,27.4,86396,23.6995850910882,23.7772603517655,23.4406675554973,23.64780158397,100104.459672254,0.0,1.0
2019-06-17,27.45,27.69,27.21,27.41,99777,23.6909545065685,23.8980885350412,23.4838204780958,23.6564321684897,115608.623926091,0.0,1.0
2019-06-18,28.03,28.23,27.48,27.48,57088,24.1915284087109,24.3641400991049,23.7168462601276,23.7168462601276,66146.1571573877,0.0,1.0
2019-06-19,27.94,27.97,27.6,27.97,83395,24.1138531480337,24.1397449015928,23.820413274364,24.1397449015928,96627.2907816061,0.0,1.0
2019-06-20,27.88,28.2,27.71,28.09,118068,24.0620696409155,24.3382483455458,23.9153497040806,24.2433119158291,136801.858240934,0.0,1.0
2019-06-21,27.68,28.05,27.27,27.78,245468,23.8894579505215,24.2087895777503,23.535603985214,23.9757637957185,284416.425608002,0.0,1.0
2019-06-24,27.01,27.72,26.85,27.59,121439,23.3112087877018,23.9239802886003,23.1731194353867,23.8117826898443,140707.735058786,0.0,1.0
2019-06-25,27.57,27.7,26.82,26.97,114115,23.7945215208049,23.9067191195609,23.1472276818276,23.276686449623,132221.63544029,0.0,1.0
2019-06-26,27.33,27.74,27.28,27.47,112929,23.5873874923321,23.9412414576397,23.5442345697337,23.7082156756079,130847.45273309,0.0,1.0
2019-06-27,27.08,27.6,26.77,27.11,134706,23.3716228793397,23.820413274364,23.1040747592291,23.3975146328988,156079.810924241,0.0,1.0
2019-06-28,27.24,27.5,26.88,26.9,751527,23.6564321684897,23.882227776559,23.3437920957784,23.3611609887068,865371.216343777,0.17,1.0
2019-07-01,27.23,27.77,26.95,27.24,134656,23.6477477220255,24.1167078310925,23.4045832210278,23.6564321684897,155054.21163576,0.0,1.0
2019-07-02,26.74,27.44,26.38,27.34,138245,23.2222098452796,23.8301210977738,22.9095697725682,23.7432766331318,159186.887235515,0.0,1.0
2019-07-03,27.06,27.12,26.62,26.81,55403,23.5001121321341,23.5522188109193,23.1179964877091,23.283000970529,63795.6607002732,0.0,1.0
2019-07-05,27.27,27.3,26.7,27.0,69661,23.6824855078823,23.7085388472749,23.1874720594227,23.4480054533488,80213.5176803014,0.0,1.0
2019-07-08,27.15,27.29,27.06,27.21,84062,23.5782721503119,23.6998544008107,23.5001121321341,23.6303788290971,96796.036853354,0.0,1.0
2019-07-09,26.93,27.04,26.67,27.04,85152,23.3872143280994,23.4827432392057,23.1614187200301,23.4827432392057,98051.154268716,0.0,1.0
2019-07-10,26.97,27.14,26.64,27.07,114546,23.4219521139562,23.5695877038477,23.1353653806375,23.5087965785983,131897.871064266,0.0,1.0
2019-07-11,26.89,27.0,26.36,26.93,105374,23.3524765422426,23.4480054533488,22.8922008796398,23.3872143280994,121336.461033348,0.0,1.0
2019-07-12,27.26,27.42,26.87,26.98,111955,23.6738010614181,23.8127522048454,23.3351076493142,23.4306365604204,128914.37636408,0.0,1.0
2019-07-15,26.95,27.49,26.72,27.41,118312,23.4045832210278,23.8735433300948,23.2048409523511,23.8040677583812,136234.359308535,0.0,1.0
2019-07-16,26.93,27.22,26.9,26.92,110923,23.3872143280994,23.6390632755613,23.3611609887068,23.3785298816352,127726.045013021,0.0,1.0
2019-07-17,26.12,26.86,25.78,26.86,253037,22.683774164499,23.32642320285,22.388502984716,23.32642320285,291368.023331138,0.0,1.0
2019-07-18,25.8,26.22,25.69,26.13,224074,22.4058718776445,22.770618629141,22.3103429665382,22.6924586109632,258017.596082396,0.0,1.0
2019-07-19,26.36,26.61,25.66,25.66,151640,22.8922008796398,23.1093120412449,22.2842896271456,22.2842896271456,174611.01363806,0.0,1.0
2019-07-22,25.99,26.51,25.91,26.36,86393,22.5708763604643,23.0224675766029,22.5014007887507,22.8922008796398,99480.1457480409,0.0,1.0
2019-07-23,26.18,26.41,25.9,26.22,79800,22.7358808432842,22.9356231119608,22.4927163422865,22.770618629141,91888.412610902,0.0,1.0
2019-07-24,26.68,26.72,26.13,26.18,102224,23.1701031664943,23.2048409523511,22.6924586109632,22.7358808432842,117709.286851339,0.0,1.0
2019-07-25,26.43,26.85,26.35,26.71,66267,22.9529920048893,23.3177387563858,22.8835164331756,23.1961565058869,76305.3814346696,0.0,1.0
2019-07-26,26.82,26.84,26.5,26.51,92180,23.2916854169932,23.3090543099216,23.0137831301387,23.0224675766029,106143.782888132,0.0,1.0
2019-07-29,26.58,27.02,26.3,26.81,66518,23.0832587018523,23.4653743462772,22.8400942008546,23.283000970529,76594.4038853632,0.0,1.0
2019-07-30,26.67,26.9,26.23,26.4,128050,23.1614187200301,23.3611609887068,22.7793030756052,22.9269386654966,147447.509208346,0.0,1.0
2019-07-31,26.85,27.34,26.68,26.83,150698,23.3177387563858,23.7432766331318,23.1701031664943,23.3003698634574,173526.315835059,0.0,1.0
2019-08-01,26.35,27.27,26.28,26.88,85061,22.8835164331756,23.6824855078823,22.8227253079262,23.3437920957784,97946.3692367914,0.0,1.0
2019-08-02,25.69,26.3,25.19,26.26,113187,22.3103429665382,22.8400942008546,21.8761206433281,22.8053564149978,130333.004488599,0.0,1.0
2019-08-05,24.64,25.32,24.29,25.32,93962,21.3984760877969,21.9890184473627,21.0945204615498,21.9890184473627,108195.727139669,0.0,1.0
2019-08-06,24.65,25.56,24.01,24.79,95724,21.4071605342611,22.1974451625036,20.8513559605521,21.5287427847599,110224.641713859,0.0,1.0
2019-08-07,25.4,27.49,24.48,27.35,208289,22.0584940190763,23.8735433300948,21.2595249443696,23.751961079596,239841.423236995,0.0,1.0
2019-08-08,26.34,26.46,25.21,25.35,183998,22.8748319867114,22.9790453442819,21.8934895362565,22.0150717867553,211870.7286163,0.0,1.0
2019-08-09,25.52,26.48,25.12,26.17,144200,22.1627073766468,22.9964142372103,21.8153295180786,22.72719639682,166043.973665314,0.0,1.0
2019-08-12,25.08,25.6,24.98,25.42,171565,21.7805917322218,22.2321829483604,21.6937472675798,22.0758629120047,197554.329694103,0.0,1.0
2019-08-13,24.96,25.82,24.88,25.01,309560,21.6763783746514,22.4232407705729,21.6069028029377,21.7198006069724,356453.345962792,0.0,1.0
2019-08-14,23.99,24.53,23.88,24.53,199412,20.8339870676237,21.3029471766906,20.7384581565174,21.3029471766906,229619.700946932,0.0,1.0
2019-08-15,24.37,24.55,23.93,24.12,142279,21.1639960332634,21.320316069619,20.7818803888384,20.9468848716583,163831.973156222,0.0,1.0
2019-08-16,24.98,25.03,24.43,24.47,101258,21.6937472675798,21.7371694999008,21.2161027120486,21.2508404979054,116596.953435523,0.0,1.0
2019-08-19,24.59,25.33,24.5,25.33,160758,21.3550538554759,21.9977028938269,21.276893837298,21.9977028938269,185110.243540142,0.0,1.0
2019-08-20,24.53,24.78,24.18,24.49,121954,21.3029471766906,21.5200583382957,20.9989915504435,21.2682093908338,140428.063553258,0.0,1.0
2019-08-21,24.72,24.96,24.2,24.7,119756,21.4679516595105,21.6763783746514,21.0163604433719,21.4505827665821,137897.102012922,0.0,1.0
2019-08-22,24.32,24.82,24.3,24.77,85730,21.1205738009424,21.5547961241525,21.103204908014,21.5113738918315,98716.7119440178,0.0,1.0
2019-08-23,22.97,24.16,22.92,24.16,159502,19.9481735282749,20.9816226575151,19.9047512959539,20.9816226575151,183663.979802808,0.0,1.0
2019-08-26,23.46,23.56,23.12,23.22,193692,20.3737114050209,20.4605558696629,20.078440225238,20.16528468988,223033.21322595,0.0,1.0
2019-08-27,22.87,23.68,22.6,23.68,171398,19.8613290636329,20.5647692272334,19.6268490090994,20.5647692272334,197362.031888263,0.0,1.0
2019-08-28,22.86,23.36,22.74,22.87,146253,19.8526446171687,20.2868669403789,19.7484312595982,19.8613290636329,168407.97004489,0.0,1.0
2019-08-29,22.97,23.28,22.96,23.15,79262,19.9481735282749,20.2173913686652,19.9394890818107,20.1044935646306,91268.9142902923,0.0,1.0
2019-08-30,22.92,23.2,22.79,23.08,146790,19.9047512959539,20.1479157969516,19.7918534919193,20.0437024393812,169026.316881633,0.0,1.0
2019-09-03,22.36,22.88,22.05,22.73,276686,19.4184222939585,19.8700135100971,19.1492044535682,19.739746813134,318599.465309024,0.0,1.0
2019-09-04,22.37,23.0,22.25,22.6,462619,19.4271067404227,19.9742268676675,19.3228933828523,19.6268490090994,532698.315208558,0.0,1.0
2019-09-05,22.35,23.03,22.1,22.69,581860,19.4097378474943,20.0002802070601,19.1926266858892,19.7050090272772,670002.403029819,0.0,1.0
2019-09-06,22.03,22.56,21.86,22.31,351683,19.1318355606398,19.5921112232426,18.9841999707484,19.3750000616375,404957.300905262,0.0,1.0
2019-09-09,23.16,23.37,22.12,22.14,606750,20.1131780110948,20.2955513868431,19.2099955788176,19.227364471746,698662.836487027,0.0,1.0
2019-09-10,25.63,25.63,23.13,23.22,418329,22.258236287753,22.258236287753,20.0871246717022,20.16528468988,481699.09472564,0.0,1.0
2019-09-11,26.54,26.59,25.29,25.82,241272,23.0485209159955,23.0919431483165,21.9629651079701,22.4232407705729,277820.8156323,0.0,1.0
2019-09-12,27.12,27.19,26.0,26.57,306209,23.5522188109193,23.6130099361687,22.5795608069285,23.0745742553881,352594.723523455,0.0,1.0
2019-09-13,27.77,27.98,27.15,27.15,278539,24.1167078310925,24.2990812068408,23.5782721503119,23.5782721503119,320733.164915138,0.0,1.0
2019-09-16,28.19,28.82,27.53,27.59,232571,24.481454582589,25.0285747098338,23.9082811159516,23.9603877947368,267801.754502884,0.0,1.0
2019-09-17,27.99,28.46,27.74,28.22,214701,24.307765653305,24.7159346371225,24.0906544916999,24.5075079219816,247224.737794151,0.0,1.0
2019-09-18,27.33,27.94,26.68,27.94,249148,23.7345921866675,24.264343420984,23.1701031664943,24.264343420984,286889.902571191,0.0,1.0
2019-09-19,26.84,27.4,26.73,27.39,190550,23.3090543099216,23.795383311917,23.2135253988154,23.7866988654528,219415.250914879,0.0,1.0
2019-09-20,26.22,27.02,26.15,26.83,1696655,22.770618629141,23.4653743462772,22.7098275038916,23.3003698634574,1953670.86088158,0.0,1.0
2019-09-23,25.72,26.09,25.37,25.91,227428,22.3363963059308,22.6577208251063,22.0324406796837,22.5014007887507,261879.672973337,0.0,1.0
2019-09-24,23.38,24.69,23.07,24.5,620215,20.3042358333073,21.4418983201179,20.035017992917,21.276893837298,714167.566760282,0.0,1.0
2019-09-25,23.81,24.0,23.04,23.42,313721,20.677667031268,20.8426715140879,20.0089646535243,20.3389736191641,361244.670334647,0.0,1.0
2019-09-26,23.19,23.94,22.94,23.82,267738,20.1392313504874,20.7905648353026,19.9221201888823,20.6863514777322,308295.987664382,0.0,1.0
2019-09-27,22.67,23.33,22.09,23.24,278281,19.6876401343488,20.2608136009862,19.183942239425,20.1826535828084,320436.082077374,0.0,1.0
2019-09-30,22.43,22.83,21.74,22.71,280371,19.6268490090994,19.9768596913838,19.0230805821588,19.8718564866985,320414.220697598,0.17,1.0
2019-10-01,21.5,22.77,21.33,22.59,234963,18.8130741727881,19.9243580890412,18.6643196328172,19.7668532820132,268520.947379614,0.0,1.0
2019-10-02,21.59,21.83,20.8,21.33,318686,18.8918265763021,19.1018329856728,18.2005554787903,18.6643196328172,364201.455704173,0.0,1.0
2019-10-03,21.3,21.75,20.79,21.57,230588,18.6380688316459,19.0318308492159,18.1918052117332,18.8743260421879,263521.099979019,0.0,1.0
2019-10-04,20.61,21.43,20.45,21.42,231233,18.0343004047052,18.7518223033883,17.8942961317915,18.7430720363312,264258.22033865,0.0,1.0
2019-10-07,20.56,20.71,20.1,20.61,334650,17.9905490694197,18.1218030752764,17.5880367847926,18.0343004047052,382445.470310592,0.0,1.0
2019-10-08,19.13,20.22,18.92,20.22,550802,16.7392608802529,17.6930399894779,16.5555052720535,17.6930399894779,629468.788101044,0.0,1.0
2019-10-09,18.52,19.14,18.17,19.09,444052,16.2054945897691,16.74801114731,15.8992352427702,16.7042598120244,507472.511526547,0.0,1.0
2019-10-10,18.07,18.76,18.02,18.53,280047,15.8117325721991,16.4155009991398,15.7679812369136,16.2142448568262,320043.946284388,0.0,1.0
2019-10-11,18.64,18.96,18.21,18.4,285863,16.3104977944544,16.590506340282,15.9342363109987,16.1004913850838,326690.600565955,0.0,1.0
2019-10-14,18.22,18.57,18.04,18.43,276039,15.9429865780558,16.2492459250547,15.7854817710278,16.1267421862551,315463.514654312,0.0,1.0
2019-10-15,18.35,18.5,17.91,18.12,422499,16.0567400497982,16.1879940556549,15.6717282992853,15.8554839074847,482841.263292261,0.0,1.0
2019-10-16,18.31,18.96,18.22,18.26,271494,16.0217389815698,16.590506340282,15.9429865780558,15.9779876462842,310269.387469009,0.0,1.0
2019-10-17,18.38,18.42,18.08,18.31,318281,16.0829908509695,16.117991919198,15.8204828392562,16.0217389815698,363738.612687662,0.0,1.0
2019-10-18,17.84,18.36,17.81,18.27,209415,15.6104764298856,16.0654903168553,15.5842256287142,15.9867379133413,239324.124204669,0.0,1.0
2019-10-21,17.9,18.25,17.87,18.0,163187,15.6629780322282,15.9692373792271,15.6367272310569,15.7504807027993,186493.736631032,0.0,1.0
2019-10-22,18.37,18.52,17.4,17.99,294113,16.0742405839124,16.2054945897691,15.2254646793727,15.7417304357422,336118.884235648,0.0,1.0
2019-10-23,18.37,18.69,18.26,18.43,166978,16.0742405839124,16.35424912974,15.9779876462842,16.1267421862551,190826.175830038,0.0,1.0
2019-10-24,18.13,18.55,17.82,18.36,163826,15.8642341745418,16.2317453909404,15.5929758957713,16.0654903168553,187224.000057084,0.0,1.0
2019-10-25,18.43,18.48,17.84,18.12,171349,16.1267421862551,16.1704935215407,15.6104764298856,15.8554839074847,195821.45194158,0.0,1.0
2019-10-28,18.73,19.08,18.33,18.49,179248,16.3892501979684,16.6955095449673,16.039239515684,16.1792437885978,204848.604996961,0.0,1.0
2019-10-29,18.9,19.1,18.48,18.73,242031,16.5380047379393,16.7130100790815,16.1704935215407,16.3892501979684,276598.415134448,0.0,1.0
2019-10-30,18.58,18.9,18.42,18.86,138660,16.2579961921118,16.5380047379393,16.117991919198,16.5030036697109,158463.734986603,0.0,1.0
2019-10-31,18.42,18.63,18.1,18.55,186128,16.117991919198,16.3017475273973,15.8379833733704,16.2317453909404,212711.222166353,0.0,1.0
2019-11-01,19.07,19.16,18.43,18.5,263504,16.6867592779102,16.7655116814242,16.1267421862551,16.1879940556549,301138.237587695,0.0,1.0
2019-11-04,19.32,19.66,19.16,19.23,206799,16.905515954338,17.2030250342797,16.7655116814242,16.826763550824,236334.501164679,0.0,1.0
2019-11-05,19.56,19.94,19.28,19.47,214270,17.1155223637086,17.4480325118788,16.8705148861095,17.0367699601946,244872.526291501,0.0,1.0
2019-11-06,21.37,23.2,20.14,20.19,521084,18.6993207010457,20.3006195724969,17.623037853021,17.6667891883066,595506.396089419,0.0,1.0
2019-11-07,21.23,21.94,21.11,21.41,275798,18.5768169622461,19.198085923301,18.4718137575608,18.7343217692741,315188.094488931,0.0,1.0
2019-11-08,21.09,21.23,20.79,21.11,217082,18.4543132234466,18.5768169622461,18.1918052117332,18.4718137575608,248086.142495036,0.0,1.0
2019-11-11,21.97,21.98,20.89,20.98,331301,19.2243367244723,19.2330869915294,18.2793078823043,18.3580602858183,378618.158551829,0.0,1.0
2019-11-12,23.19,23.3,22.05,22.05,381343,20.2918693054398,20.388122243068,19.2943388609292,19.2943388609292,435807.270236523,0.0,1.0
2019-11-13,22.86,23.05,22.59,23.05,230372,20.0031104925552,20.1693655666403,19.7668532820132,20.1693655666403,263274.250370212,0.0,1.0
2019-11-14,23.28,23.43,22.73,22.86,278912,20.3706217089538,20.5018757148105,19.8893570208127,20.0031104925552,318746.843015891,0.0,1.0
2019-11-15,23.15,23.94,23.0,23.48,209390,20.2568682372114,20.9481393347231,20.1256142313547,20.545627050096,239295.553648094,0.0,1.0
2019-11-18,23.18,23.47,22.81,23.14,232709,20.2831190383827,20.5368767830389,19.9593591572696,20.2481179701543,265945.025998827,0.0,1.0
2019-11-19,22.93,23.63,22.83,23.26,204439,20.0643623619549,20.6768810559527,19.9768596913838,20.3531211748396,233637.440624017,0.0,1.0
2019-11-20,22.66,23.01,22.4,22.7,294712,19.8281051514129,20.1343644984118,19.6005982079281,19.8631062196414,336803.43477118,0.0,1.0
2019-11-21,23.07,23.1,22.42,22.74,203923,20.1868661007545,20.2131169019258,19.6180987420423,19.8981072878698,233047.744336312,0.0,1.0
2019-11-22,23.57,23.59,23.11,23.21,211633,20.62437945361,20.6418799877242,20.2218671689829,20.309369839554,241858.903983988,0.0,1.0
2019-11-25,24.05,24.12,23.41,23.5,216583,21.0443922723513,21.1056441417511,20.4843751806963,20.5631275842102,247515.874185804,0.0,1.0
2019-11-26,23.28,24.05,23.07,24.02,186992,20.3706217089538,21.0443922723513,20.1868661007545,21.01814147118,213698.620601579,0.0,1.0
2019-11-27,23.72,23.86,23.14,23.37,172006,20.7556334594667,20.8781371982662,20.2481179701543,20.4493741124678,196572.286168366,0.0,1.0
2019-11-29,23.1,23.66,23.1,23.66,157265,20.2131169019258,20.703131857124,20.2131169019258,20.703131857124,179725.943189587,0.0,1.0
2019-12-02,23.46,23.84,23.09,23.13,319362,20.5281265159818,20.860636664152,20.2043666348687,20.2393677030972,364974.003553956,0.0,1.0
2019-12-03,23.22,23.44,22.77,23.13,166563,20.3181201066111,20.5106259818676,19.9243580890412,20.2393677030972,190351.904590896,0.0,1.0
2019-12-04,23.97,24.28,23.14,23.36,329989,20.9743901358945,21.2456484146649,20.2481179701543,20.4406238454107,377118.775742781,0.0,1.0
2019-12-05,24.01,24.34,23.5,24.14,302259,21.0093912041229,21.2981500170076,20.5631275842102,21.1231446758653,345428.314389987,0.0,1.0
2019-12-06,23.88,24.4,23.77,24.29,276211,20.8956377323805,21.3506516193502,20.7993847947522,21.254398681722,315660.080083546,0.0,1.0
2019-12-09,23.56,24.02,23.53,23.81,195885,20.6156291865529,21.01814147118,20.5893783853816,20.8343858629807,223861.738986375,0.0,1.0
2019-12-10,23.15,23.62,22.94,23.51,191334,20.2568682372114,20.6681307888956,20.0731126290121,20.5718778512674,218660.754867494,0.0,1.0
2019-12-11,23.15,23.39,23.06,23.17,178987,20.2568682372114,20.466874646582,20.1781158336974,20.2743687713256,204550.32838632,0.0,1.0
2019-12-12,24.37,24.48,23.01,23.2,490132,21.3244008181789,21.4206537558071,20.1343644984118,20.3006195724969,560133.761405262,0.0,1.0
2019-12-13,24.19,24.49,23.88,24.42,156548,21.1668960111509,21.4294040228642,20.8956377323805,21.3681521534644,178906.539627021,0.0,1.0
2019-12-16,24.75,25.44,24.48,24.49,338219,21.6569109663491,22.2606793932897,21.4206537558071,21.4294040228642,386524.202967214,0.0,1.0
2019-12-17,25.52,25.66,24.59,24.59,268417,22.3306815297466,22.4531852685462,21.5169066934353,21.5169066934353,306752.92336578,0.0,1.0
2019-12-18,25.66,25.78,24.94,25.49,206944,22.4531852685462,22.5581884732315,21.8231660404342,22.3044307285753,236500.210392814,0.0,1.0
2019-12-19,25.8,25.93,25.56,25.68,189654,22.5756890073457,22.6894424790882,22.3656825979751,22.4706858026604,216740.813465666,0.0,1.0
2019-12-20,25.66,25.91,25.44,25.91,718498,22.4531852685462,22.6719419449739,22.2606793932897,22.6719419449739,821115.510315911,0.0,1.0
2019-12-23,25.03,25.61,24.93,25.52,188388,21.9019184439482,22.4094339332606,21.8144157733771,22.3306815297466,215294.000480717,0.0,1.0
2019-12-24,25.16,25.32,25.03,25.07,35257,22.0156719156906,22.1556761886044,21.9019184439482,21.9369195121766,40292.4845263427,0.0,1.0
2019-12-26,25.08,25.24,24.79,25.21,47459,21.9456697792337,22.0856740521475,21.6919120345775,22.0594232509762,54237.2017793827,0.0,1.0
2019-12-27,24.74,25.14,24.66,25.14,93848,21.648160699292,21.9981713815764,21.5781585628351,21.9981713815764,107251.583737363,0.0,1.0
2019-12-30,25.27,25.4,24.44,24.9,333288,22.1119248533189,22.2256783250613,21.3856526875787,21.7881649722058,380888.946388395,0.0,1.0
2019-12-31,25.28,25.51,24.96,25.09,145686,22.2738047938754,22.4764541254652,21.9918578977504,22.1063988243012,165348.583867122,0.175,1.0
2020-01-02,25.0,25.58,24.56,25.58,159277,22.027101259766,22.5381300089926,21.6394242775941,22.5381300089926,180773.899980805,0.0,1.0
2020-01-03,25.01,25.09,24.54,24.69,169847,22.0359121002699,22.1063988243012,21.6218025965863,21.7539652041449,192770.485318281,0.0,1.0
2020-01-06,25.36,25.51,24.55,24.89,174119,22.3442915179067,22.4764541254652,21.6306134370902,21.9301820142231,197619.05793528,0.0,1.0
2020-01-07,25.28,25.57,25.12,25.4,184382,22.2738047938754,22.5293191684887,22.1328313458129,22.3795348799223,209267.208864185,0.0,1.0
2020-01-08,25.14,25.29,24.75,25.08,149353,22.1504530268207,22.2826156343793,21.8068302471684,22.0975879837973,169510.50235648,0.0,1.0
2020-01-09,24.93,25.33,24.85,25.18,174169,21.9654253762387,22.3178589963949,21.8949386522074,22.1856963888363,197675.806210292,0.0,1.0
2020-01-10,24.25,24.94,24.19,24.8,151579,21.366288221973,21.9742362167426,21.3134231789496,21.8508844496879,172036.935560002,0.0,1.0
2020-01-13,24.65,24.67,24.05,24.3,106465,21.7187218421293,21.7363435231371,21.1900714118949,21.4103424244926,120834.101982435,0.0,1.0
2020-01-14,24.81,25.04,24.34,24.48,108326,21.8596952901918,22.0623446217816,21.4455857865082,21.5689375535629,122946.272778371,0.0,1.0
2020-01-15,25.1,25.13,24.66,24.66,105345,22.1152096648051,22.1416421863168,21.7275326826332,21.7275326826332,119562.940622173,0.0,1.0
2020-01-16,25.24,25.88,25.22,25.32,115756,22.2385614318598,22.8024552241098,22.220939750852,22.309048155891,131379.066445111,0.0,1.0
2020-01-17,25.09,25.54,25.02,25.36,126329,22.1063988243012,22.502886646977,22.0447229407738,22.3442915179067,143379.056679088,0.0,1.0
2020-01-21,24.52,25.04,24.5,25.04,103656,21.6041809155785,22.0623446217816,21.5865592345707,22.0623446217816,117645.983892278,0.0,1.0
2020-01-22,24.35,24.55,24.16,24.55,69945,21.4543966270121,21.6306134370902,21.2869906574379,21.6306134370902,79385.161913882,0.0,1.0
2020-01-23,24.68,24.78,23.56,24.31,205736,21.745154363641,21.8332627686801,20.7583402272035,21.4191532649965,233503.262156186,0.0,1.0
2020-01-24,23.9,24.93,23.72,24.78,120388,21.0579088043363,21.9654253762387,20.899313675266,21.8332627686801,136636.226642197,0.0,1.0
2020-01-27,23.3,23.8,23.3,23.46,78486,20.5292583741019,20.9698003992973,20.5292583741019,20.6702318221644,89078.9022513826,0.0,1.0
2020-01-28,23.23,23.59,23.23,23.45,73008,20.4675824905746,20.7847727487152,20.4675824905746,20.6614209816605,82861.5612410993,0.0,1.0
2020-01-29,22.95,23.3,22.84,23.25,91938,20.2208789564652,20.5292583741019,20.1239597109222,20.4852041715824,104346.458160533,0.0,1.0
2020-01-30,22.93,22.95,22.44,22.76,71559,20.2032572754574,20.2208789564652,19.771526090766,20.053472986891,81216.99623126,0.0,1.0
2020-01-31,22.62,23.09,22.43,22.76,146586,19.9301212198363,20.3442307235199,19.7627152502621,20.053472986891,166370.052817332,0.0,1.0
2020-02-03,22.49,22.81,22.12,22.8,252793,19.8155802932855,20.0975271894105,19.489579194641,20.0887163489066,286911.333700708,0.0,1.0
2020-02-04,23.12,23.51,22.83,22.87,142288,20.3706632450316,20.714286024684,20.1151488704183,20.150392232434,161491.971097326,0.0,1.0
2020-02-05,24.34,24.4,23.325,23.44,143532,21.4455857865082,21.4984508295316,20.5512854753617,20.6526101411566,162903.868179617,0.0,1.0
2020-02-06,24.41,24.69,24.26,24.53,117445,21.5072616700355,21.7539652041449,21.3750990624769,21.6129917560824,133296.023175007,0.0,1.0
2020-02-07,24.13,24.3,23.62,24.3,91399,21.2605581359262,21.4103424244926,20.8112052702269,21.4103424244926,103734.711755907,0.0,1.0
2020-02-10,23.91,24.25,23.64,24.01,135918,21.0667196448402,21.366288221973,20.8288269512347,21.1548280498793,154262.240860834,0.0,1.0
2020-02-11,24.27,24.41,23.89,23.89,91458,21.3839099029809,21.5072616700355,21.0490979638324,21.0490979638324,103801.67472042,0.0,1.0
2020-02-12,24.06,24.59,23.69,24.55,148292,21.1988822523988,21.6658567991059,20.8728811537543,21.6306134370902,168306.303960732,0.0,1.0
2020-02-13,21.4,24.71,21.14,24.54,375758,18.8551986783597,21.7715868851527,18.6261168252581,21.6218025965863,426472.366437008,0.0,1.0
2020-02-14,20.77,21.51,20.25,21.51,266375,18.3001157266136,18.9521179239027,17.8419520204105,18.9521179239027,302326.435124889,0.0,1.0
2020-02-18,20.51,21.19,20.26,20.74,214210,18.071033873512,18.6701710277777,17.8507628609144,18.2736832051019,243120.959805171,0.0,1.0
2020-02-19,20.27,20.62,20.11,20.46,204108,17.8595737014183,18.167953119055,17.7186002533558,18.0269796709925,231655.538321805,0.0,1.0
2020-02-20,20.78,21.14,20.04,20.14,148718,18.3089265671175,18.6261168252581,17.6569243698284,17.7450327748675,168789.799263832,0.0,1.0
2020-02-21,20.26,20.72,19.97,20.65,121316,17.8507628609144,18.2560615240941,17.5952484863011,18.1943856405667,137689.474626414,0.0,1.0
2020-02-24,19.46,19.61,18.83,19.61,242449,17.1458956206019,17.2780582281605,16.5908126688558,17.2780582281605,275171.250566284,0.0,1.0
2020-02-25,19.05,19.54,18.95,19.47,213473,16.7846511599417,17.2163823446331,16.6965427549026,17.1547064611058,242284.490231498,0.0,1.0
2020-02-26,18.92,19.41,18.77,19.2,213940,16.6701102333909,17.1018414180823,16.5379476258323,16.9168137675003,242814.519120108,0.0,1.0
2020-02-27,18.35,19.15,18.17,18.55,264651,16.1678923246683,16.8727595649808,16.0092971955979,16.3441091347464,300369.754602484,0.0,1.0
2020-02-28,18.37,18.74,18.07,18.25,268691,16.1855140056761,16.5115151043206,15.9211887905589,16.0797839196292,304955.01522343,0.0,1.0
2020-03-02,19.06,19.18,18.21,18.48,134049,16.7934620004456,16.8991920864925,16.0445405576136,16.282433251219,152140.990340896,0.0,1.0
2020-03-03,18.17,19.45,17.96,18.88,207569,16.0092971955979,17.137084780098,15.8242695450159,16.6348668713753,235583.653918116,0.0,1.0
2020-03-04,18.84,18.91,18.02,18.38,150274,16.5996235093597,16.661299392887,15.8771345880393,16.19432484618,170555.805582196,0.0,1.0
2020-03-05,18.73,18.91,18.15,18.17,237094,16.5027042638167,16.661299392887,15.9916755145901,16.0092971955979,269093.510312531,0.0,1.0
2020-03-06,19.2,19.29,18.08,18.09,235911,16.9168137675003,16.9961113320355,15.9299996310628,15.9388104715667,267750.846125753,0.0,1.0
2020-03-09,17.14,18.64,17.11,17.99,230748,15.1017806236956,16.4234066992815,15.0753481021839,15.8507020665276,261891.019248044,0.0,1.0
2020-03-10,16.8,17.77,15.92,17.77,203593,14.8022120465628,15.6568635754417,14.026858082219,15.6568635754417,231071.031089184,0.0,1.0
2020-03-11,16.21,16.79,15.86,16.34,182666,14.2823724568323,14.7934012060589,13.9739930391956,14.3969133833831,207319.608065783,0.0,1.0
2020-03-12,14.63,15.83,14.39,15.2,317878,12.8902596572151,13.9475605176838,12.6787994851213,13.3924775659377,360780.56328345,0.0,1.0
2020-03-13,17.08,17.24,14.07,15.44,383177,15.0489155806721,15.1898890287346,12.3968525889963,13.6039377380315,434892.675483246,0.0,1.0
2020-03-16,15.66,16.98,10.0,10.0,315224,13.7977762291174,14.9608071756331,8.81084050390641,8.81084050390641,357768.36484583,0.0,1.0
2020-03-17,18.36,18.4,14.97,16.09,328944,16.1767031651722,16.2119465271878,13.1898282343479,14.1766423707854,373340.091509042,0.0,1.0
2020-03-18,19.47,19.99,16.43,17.88,361524,17.1547064611058,17.6128701673089,14.4762109479182,15.7537828209847,410317.267506673,0.0,1.0
2020-03-19,16.75,20.63,16.58,19.66,432192,14.7581578440432,18.1767639595589,14.6083735554768,17.32211243068,490523.009477226,0.0,1.0
2020-03-20,17.36,17.97,16.54,16.72,509961,15.2956191147815,15.8330803855198,14.5731301934612,14.7317253225315,578788.14146494,0.0,1.0
2020-03-23,17.95,18.33,16.35,17.54,303571,15.815458704512,16.1502706436604,14.405724223887,15.4542142438518,344542.6118716,0.0,1.0
2020-03-24,18.3,18.88,16.7,18.64,286689,16.1238381221487,16.6348668713753,14.7141036415237,16.4234066992815,325382.124296647,0.0,1.0
2020-03-25,16.62,19.12,16.41,18.51,242630,14.6436169174925,16.8463270434691,14.4585892669104,16.3088657727308,275376.679321826,0.0,1.0
2020-03-26,17.73,18.58,16.7,16.7,237291,15.6216202134261,16.3705416562581,14.7141036415237,14.7141036415237,269317.098516076,0.0,1.0
2020-03-27,17.74,17.99,17.02,17.59,173480,15.63043105393,15.8507020665276,14.9960505376487,15.4982684463714,196893.814980631,0.0,1.0
2020-03-30,18.13,18.41,16.95,17.95,213864,15.9740538335823,16.2207573676917,14.9343746541214,15.815458704512,242728.26174209,0.0,1.0
2020-03-31,18.75,18.86,17.87,17.89,286974,16.6745156536429,16.7723394788109,15.8919250522986,15.9097112023291,322693.780843011,0.175,1.0
2020-04-01,17.83,18.62,17.45,18.43,282065,15.8563527522375,16.5589056784443,15.518415901657,16.389937253154,317173.755439461,0.0,1.0
2020-04-02,16.92,18.22,16.4,17.76,322012,15.0470829258473,16.2031826778332,14.584643025053,15.7941012271305,362092.976216731,0.0,1.0
2020-04-03,17.12,17.49,16.43,16.81,183036,15.2249444261529,15.5539882017181,14.6113222500988,14.9492591006793,205818.571962552,0.0,1.0
2020-04-06,18.25,18.4,17.69,17.8,199256,16.2298619028791,16.3632580281082,15.7318497020236,15.8296735271916,224057.482544255,0.0,1.0
2020-04-07,17.82,18.84,17.61,18.63,294535,15.8474596772222,16.7545533287804,15.6607051019014,16.5677987534596,331195.901860783,0.0,1.0
2020-04-08,17.21,18.1,17.06,17.89,247535,15.3049821012903,16.0964657776499,15.1715859760612,15.9097112023291,278345.79105067,0.0,1.0
2020-04-09,17.78,18.48,17.37,17.37,237146,15.8118873771611,16.4344026282304,15.4472713015348,15.4472713015348,266663.667620749,0.0,1.0
2020-04-13,16.89,17.77,16.87,17.77,130910,15.0204037008015,15.8029943021458,15.002617550771,15.8029943021458,147204.425662808,0.0,1.0
2020-04-14,17.43,17.71,16.82,17.45,134689,15.5006297516264,15.7496358520542,14.9581521756946,15.518415901657,151453.79946603,0.0,1.0
2020-04-15,15.32,17.07,15.16,17.07,179055,13.6241909234031,15.1804790510765,13.4819017231587,15.1804790510765,201342.055129892,0.0,1.0
2020-04-16,15.2,15.46,14.5,15.34,241967,13.5174740232198,13.748693973617,12.8949587721505,13.6419770734337,272084.739625336,0.0,1.0
2020-04-17,15.74,15.99,15.37,15.53,214823,13.9977000740447,14.2200269494266,13.6686562984795,13.8109454987239,241562.113926831,0.0,1.0
2020-04-20,14.82,15.84,14.62,15.59,145271,13.1795371726393,14.0866308241975,13.0016756723338,13.8643039488156,163352.945691405,0.0,1.0
2020-04-21,14.05,15.17,13.8,14.51,182493,12.4947703964631,13.490794798174,12.2724435210812,12.9038518471658,205207.984512128,0.0,1.0
2020-04-22,13.78,14.47,13.63,14.47,124024,12.2546573710506,12.8682795471047,12.1212612458215,12.8682795471047,139461.322193905,0.0,1.0
2020-04-23,15.02,15.14,13.76,13.76,231228,13.3573986729449,13.4641155731282,12.2368712210201,12.2368712210201,260009.051540445,0.0,1.0
2020-04-24,15.28,15.42,14.66,15.0,123158,13.588618623342,13.7131216735559,13.0372479723949,13.3396125229143,138487.530790468,0.0,1.0
2020-04-27,16.3,16.35,15.3,15.57,145440,14.4957122749002,14.5401776499766,13.6064047733726,13.846517798785,163542.981196233,0.0,1.0
2020-04-28,17.11,17.29,16.5,16.67,187087,15.2160513511376,15.3761267014126,14.6735737752057,14.8247560504654,210373.801726207,0.0,1.0
2020-04-29,18.49,18.73,17.16,17.58,195191,16.4432957032457,16.6567295036123,15.260516726214,15.6340258768556,219486.510194402,0.0,1.0
2020-04-30,16.97,18.19,16.94,18.19,209292,15.0915483009237,16.1765034527874,15.0648690758779,16.1765034527874,235342.667907879,0.0,1.0
2020-05-01,16.13,17.0,15.8,16.67,231924,14.3445299996405,15.1182275259695,14.0510585241364,14.8247560504654,260791.682968613,0.0,1.0
2020-05-04,15.69,16.79,15.48,16.34,182344,13.9532346989684,14.9314729506487,13.7664801236476,14.5312845749613,205040.438416156,0.0,1.0
2020-05-05,15.46,16.15,15.29,15.83,167868,13.748693973617,14.3623161496711,13.5975116983573,14.0777377491822,188762.604286642,0.0,1.0
2020-05-06,13.23,15.0,12.34,14.56,570617,11.7655382452104,13.3396125229143,10.9740545688508,12.9483172222422,641641.950641162,0.0,1.0
2020-05-07,12.96,13.5,12.8,13.38,365453,11.525425219798,12.0056512706229,11.3831360195535,11.8989343704396,410941.096721029,0.0,1.0
2020-05-08,14.6,14.72,13.1,13.12,367716,12.9838895223033,13.0906064224866,11.6499282700118,11.6677144200424,413485.773333014,0.0,1.0
2020-05-11,13.62,14.76,13.5,14.69,230565,12.1123681708062,13.1261787225477,12.0056512706229,13.0639271974407,259263.52763689,0.0,1.0
2020-05-12,12.88,13.69,12.85,13.67,293020,11.4542806196757,12.1746196959131,11.4276013946299,12.1568335458826,329492.32913999,0.0,1.0
2020-05-13,12.25,13.2,12.12,12.8,556184,10.8940168937133,11.7388590201646,10.7784069185148,11.3831360195535,625412.468740688,0.0,1.0
2020-05-14,12.33,12.39,11.19,11.97,462929,10.9651614938356,11.0185199439272,9.95135094209407,10.6450107932856,520549.977600319,0.0,1.0
2020-05-15,11.34,12.14,11.05,11.64,515027,10.0847470673232,10.7961930685453,9.8268478918802,10.3515393177815,579132.638727668,0.0,1.0
2020-05-18,11.65,12.0,11.36,11.82,501573,10.3604323927968,10.6716900183314,10.1025332173538,10.5116146680565,564004.013390661,0.0,1.0
2020-05-19,11.32,11.67,11.27,11.67,247591,10.0669609172927,10.3782185428273,10.0224955422163,10.3782185428273,278408.761395463,0.0,1.0
2020-05-20,11.42,11.79,11.33,11.58,485093,10.1558916674454,10.4849354430106,10.0758539923079,10.2981808676898,545472.74049384,0.0,1.0
2020-05-21,12.4,12.65,11.34,11.42,978001,11.0274130189425,11.2497398943244,10.0847470673232,10.1558916674454,1099733.21749791,0.0,1.0
2020-05-22,12.05,12.54,11.52,12.5,398807,10.7161553934078,11.1519160691564,10.2448224175982,11.1163437690953,448446.683869128,0.0,1.0
2020-05-26,12.86,12.99,12.33,12.46,415055,11.4364944696452,11.5521044448438,10.9651614938356,11.0807714690341,466717.079623227,0.0,1.0
2020-05-27,14.07,14.2,13.03,13.18,397239,12.5125565464936,12.6281665216922,11.5876767449049,11.721072870134,446683.514214867,0.0,1.0
2020-05-28,13.05,14.26,12.96,14.26,224573,11.6054628949354,12.6815249717839,11.525425219798,12.6815249717839,252525.700743823,0.0,1.0
2020-05-29,12.96,13.21,12.61,12.89,307566,11.525425219798,11.7477520951799,11.2141675942633,11.463173694691,345848.876200497,0.0,1.0
2020-06-01,13.01,13.35,12.82,13.04,269827,11.5698905948743,11.8722551453937,11.4009221695841,11.5965698199202,303412.486160863,0.0,1.0
2020-06-02,13.47,13.6,13.04,13.09,234443,11.978972045577,12.0945820207756,11.5965698199202,11.6410351949965,263624.224013947,0.0,1.0
2020-06-03,13.62,14.05,13.54,13.76,213544,12.1123681708062,12.4947703964631,12.041223570684,12.2368712210201,240123.91623053,0.0,1.0
2020-06-04,14.23,14.47,13.45,13.48,222102,12.654845746738,12.8682795471047,11.9611858955465,11.9878651205923,249747.134279742,0.0,1.0
2020-06-05,14.73,15.32,14.6,14.8,298497,13.0994994975018,13.6241909234031,12.9838895223033,13.1617510226088,335651.053755033,0.0,1.0
2020-06-08,15.47,15.68,14.97,15.06,361499,13.7575870486323,13.9443416239531,13.3129332978685,13.392970973006,406494.940590324,0.0,1.0
2020-06-09,15.21,15.39,14.85,15.2,229281,13.5263670982351,13.6864424485101,13.2062163976852,13.5174740232198,257819.707588376,0.0,1.0
2020-06-10,14.96,15.38,14.69,15.22,269003,13.3040402228532,13.6775493734948,13.0639271974407,13.5352601732504,302485.922516021,0.0,1.0
2020-06-11,13.6,14.75,13.56,14.36,375007,12.0945820207756,13.1172856475324,12.0590097207145,12.7704557219366,421684.287331241,0.0,1.0
2020-06-12,13.77,14.55,13.4,14.21,199478,12.2457642960353,12.9394241472269,11.9167205204701,12.6370595967075,224307.11498255,0.0,1.0
2020-06-15,14.23,14.41,13.26,13.28,159068,12.654845746738,12.814921097013,11.7922174702562,11.8100036202868,178867.26439028,0.0,1.0
2020-06-16,14.6,15.08,14.31,14.82,215242,12.9838895223033,13.4107571230365,12.7259903468602,13.1795371726393,242033.26704235,0.0,1.0
2020-06-17,14.09,14.7,13.9,14.54,177020,12.5303426965242,13.072820272456,12.3613742712339,12.9305310722116,199053.757778857,0.0,1.0
2020-06-18,14.26,14.67,13.85,13.85,137043,12.6815249717839,13.0461410474102,12.3169088961575,12.3169088961575,154100.802888306,0.0,1.0
2020-06-19,14.27,14.68,13.92,14.48,478765,12.6904180467991,13.0550341224255,12.3791604212645,12.8771726221199,538357.091532003,0.0,1.0
2020-06-22,13.62,14.08,13.32,14.08,169780,12.1123681708062,12.5214496215089,11.8455759203479,12.5214496215089,190912.591773214,0.0,1.0
2020-06-23,13.48,13.85,13.12,13.82,186748,11.9878651205923,12.3169088961575,11.6677144200424,12.2902296711117,209992.606246109,0.0,1.0
2020-06-24,13.0,13.3,12.56,13.3,233184,11.5609975198591,11.8277897703174,11.1697022191869,11.8277897703174,262208.5157265,0.0,1.0
2020-06-25,13.28,13.31,12.63,12.92,196561,11.8100036202868,11.8366828453326,11.2319537442938,11.4898529197369,221027.034700994,0.0,1.0
2020-06-26,13.02,13.28,12.57,13.2,390648,11.5787836698896,11.8100036202868,11.1785952942022,11.7388590201646,439272.129526581,0.0,1.0
2020-06-29,13.55,14.19,13.21,13.21,184183,12.0501166456993,12.6192734466769,11.7477520951799,11.7477520951799,207108.339560407,0.0,1.0
2020-06-30,13.76,13.83,13.31,13.5,127907,12.2368712210201,12.299122746127,11.8366828453326,12.0056512706229,143827.640923174,0.0,1.0
2020-07-01,13.39,14.08,13.38,13.76,178082,11.9078274454548,12.5214496215089,11.8989343704396,12.2368712210201,200247.945389078,0.0,1.0
2020-07-02,13.54,13.9,13.33,13.54,152032,12.1968523834513,12.5211409254042,12.0076840673121,12.1968523834513,168774.14067854,0.175,1.0
2020-07-06,13.54,14.0,13.38,13.81,134817,12.1968523834513,12.6112210759467,12.0527241425833,12.440068789916,149663.38220808,0.0,1.0
2020-07-07,13.22,13.39,12.98,13.39,151428,11.9085959017154,12.0617321576376,11.6924035404134,12.0617321576376,168103.626701418,0.0,1.0
2020-07-08,12.82,13.24,12.62,13.19,213815,11.5482752995455,11.9266119318239,11.3681149984605,11.8815718565526,237360.83777877,0.0,1.0
2020-07-09,12.46,12.84,12.27,12.84,156257,11.2239867575926,11.566291329654,11.0528344715619,11.566291329654,173464.408150959,0.0,1.0
2020-07-10,13.15,13.19,12.5,12.5,225458,11.8455397963357,11.8815718565526,11.2600188178096,11.2600188178096,250285.99379803,0.0,1.0
2020-07-13,13.25,13.5,12.92,13.26,148932,11.9356199468781,12.1608203232343,11.638355450088,11.9446279619324,165332.760994635,0.0,1.0
2020-07-14,13.39,13.57,13.12,13.28,114082,12.0617321576376,12.2238764286141,11.8185157511729,11.9626439920409,126644.992612669,0.0,1.0
2020-07-15,13.96,14.22,13.73,13.75,158854,12.5751890157297,12.8093974071402,12.368004669482,12.3860206995905,176347.396228089,0.0,1.0
2020-07-16,14.04,14.2,13.75,13.9,100304,12.6472531361637,12.7913813770317,12.3860206995905,12.5211409254042,111349.725101428,0.0,1.0
2020-07-17,14.11,14.31,13.97,14.04,137807,12.7103092415434,12.8904695426284,12.584197030784,12.6472531361637,152982.64841933,0.0,1.0
2020-07-20,13.5,14.04,13.23,14.02,161945,12.1608203232343,12.6472531361637,11.9176039167696,12.6292371060552,179778.784809686,0.0,1.0
2020-07-21,13.81,14.04,13.59,13.59,87856,12.440068789916,12.6472531361637,12.2418924587225,12.2418924587225,97530.9204868306,0.0,1.0
2020-07-22,13.79,13.91,13.55,13.81,76369,12.4220527598075,12.5301489404585,12.2058603985056,12.440068789916,84778.9435742438,0.0,1.0
2020-07-23,14.22,14.27,13.74,13.74,177373,12.8093974071402,12.8544374824114,12.3770126845363,12.3770126845363,196905.754410746,0.0,1.0
2020-07-24,14.105,14.275,13.96,14.21,96302,12.7058052340163,12.8589414899385,12.5751890157297,12.8003893920859,106907.014941754,0.0,1.0
2020-07-27,14.35,14.38,13.825,14.08,99832,12.9265016028454,12.9535256480081,12.4535808124974,12.6832851963807,110825.747291491,0.0,1.0
2020-07-28,14.33,14.64,14.1,14.24,92983,12.9084855727369,13.1877340394186,12.7013012264892,12.8274134372486,103222.518435018,0.0,1.0
2020-07-29,14.66,14.72,14.1,14.26,141855,13.205750069527,13.2597981598525,12.7013012264892,12.8454294673571,157476.424213024,0.0,1.0
2020-07-30,14.46,15.025,14.42,14.5,157585,13.0255897684421,13.5345426190071,12.9895577082251,13.0616218286591,174938.650802645,0.0,1.0
2020-07-31,14.22,14.59,13.81,14.33,181988,12.8093974071402,13.1426939641473,12.440068789916,12.9084855727369,202028.96964985,0.0,1.0
2020-08-03,14.6,14.77,14.13,14.34,118368,13.1517019792016,13.3048382351238,12.7283252716519,12.9174935877911,131402.977556287,0.0,1.0
2020-08-04,15.29,15.43,14.56,14.56,223652,13.7732550179446,13.8993672287041,13.1156699189846,13.1156699189846,248281.112601538,0.0,1.0
2020-08-05,16.31,16.9,15.63,15.84,351626,14.6920725534779,15.2235454416785,14.0795275297891,14.2686958459283,390347.926688016,0.0,1.0
2020-08-06,16.995,17.59,16.575,16.73,292981,15.3091215846939,15.8450984804216,14.9307849524155,15.0704091857563,325244.793925879,0.0,1.0
2020-08-07,17.11,17.38,16.5,16.85,229058,15.4127137578177,15.6559301642824,14.8632248395086,15.1785053664073,254282.434721277,0.0,1.0
2020-08-10,17.61,17.705,17.03,17.27,234005,15.8631145105301,15.9486906535455,15.3406496373837,15.5568419986857,259774.210623302,0.0,1.0
2020-08-11,17.35,18.13,17.16,17.7,204582,15.6289061191197,16.331531293351,15.457753833089,15.9441866460183,227111.076933126,0.0,1.0
2020-08-12,17.63,17.94,17.35,17.69,187957,15.8811305406386,16.1603790073203,15.6289061191197,15.9351786309641,208655.290725087,0.0,1.0
2020-08-13,17.27,17.83,17.16,17.52,100444,15.5568419986857,16.0612908417235,15.457753833089,15.7820423750419,111505.142248443,0.0,1.0
2020-08-14,17.73,17.89,17.19,17.19,159421,15.9712106911811,16.115338932049,15.4847778782517,15.4847778782517,176976.8356735,0.0,1.0
2020-08-17,18.02,18.09,17.42,17.72,217519,16.2324431277543,16.295499233134,15.6919622244994,15.9622026761268,241472.731439797,0.0,1.0
2020-08-18,17.82,18.02,17.41,18.02,137749,16.0522828266693,16.2324431277543,15.6829542094451,16.2324431277543,152918.261315567,0.0,1.0
2020-08-19,17.84,18.155,17.75,17.97,114882,16.0702988567778,16.3540513309866,15.9892267212896,16.187403052483,127533.090595612,0.0,1.0
2020-08-20,17.07,17.73,16.99,17.6,108695,15.3766816976007,15.9712106911811,15.3046175771667,15.8541064954759,120664.762820024,0.0,1.0
2020-08-21,17.08,17.24,16.61,17.01,138010,15.385689712655,15.5298179535229,14.9623130051053,15.3226336072752,153208.003282502,0.0,1.0
2020-08-24,17.85,17.86,17.1,17.29,117160,16.079306871832,16.0883148868863,15.4037057427635,15.5748580287942,130061.949602043,0.0,1.0
2020-08-25,17.84,18.15,17.67,17.92,114100,16.0702988567778,16.3495473234595,15.9171626008556,16.1423629772118,126664.974817285,0.0,1.0
2020-08-26,17.43,18.24,17.35,18.19,146562,15.7009702395536,16.4306194589477,15.6289061191197,16.3855793836765,162701.770720166,0.0,1.0
2020-08-27,17.67,17.96,17.49,17.53,120808,15.9171626008556,16.1783950374288,15.7550183298791,15.7910503900961,134111.676404264,0.0,1.0
2020-08-28,17.97,18.05,17.6,17.75,111869,16.187403052483,16.259467172917,15.8541064954759,15.9892267212896,124188.291567352,0.0,1.0
2020-08-31,17.73,18.025,17.41,17.89,193046,15.9712106911811,16.2369471352814,15.6829542094451,16.115338932049,214304.704019084,0.0,1.0
2020-09-01,17.81,17.85,17.3035,17.66,133934,16.0432748116151,16.079306871832,15.5870188491174,15.9081545858013,148683.144059406,0.0,1.0
2020-09-02,17.81,18.175,17.61,17.95,182350,16.0432748116151,16.3720673610951,15.8631145105301,16.1693870223745,202430.833987132,0.0,1.0
2020-09-03,17.98,18.37,17.83,17.87,184671,16.1964110675373,16.5477236546529,16.0612908417235,16.0973229019405,205007.428260147,0.0,1.0
2020-09-04,18.09,18.48,17.77,18.31,158878,16.295499233134,16.6468118202496,16.0072427513981,16.4936755643274,176374.039167577,0.0,1.0
2020-09-08,16.74,18.01,16.72,18.01,243181,15.0794172008106,16.2234351127,15.0614011707021,16.2234351127,269960.69448766,0.0,1.0
2020-09-09,17.02,17.23,16.36,16.86,225919,15.3316416223295,15.5208099384687,14.7371126287491,15.1875133814615,250797.760260702,0.0,1.0
2020-09-10,16.76,17.165,16.52,17.14,160577,15.0974332309191,15.4622578406161,14.8812408696171,15.4397378029805,178260.137258853,0.0,1.0
2020-09-11,16.59,16.82,16.45,16.76,149405,14.9442969749968,15.1514813212445,14.8181847642374,15.0974332309191,165857.848927051,0.0,1.0
2020-09-14,19.2,19.49,17.56,17.57,647905,17.2953889041555,17.5566213407287,15.8180744352589,15.8270824503131,719253.904548578,0.0,1.0
2020-09-15,18.94,19.35,18.85,19.24,306375,17.061180512745,17.4305091299692,16.9801083772568,17.3314209643725,340113.774405309,0.0,1.0
2020-09-16,19.6,19.9,18.99,19.14,362936,17.6557095063254,17.9259499579528,17.1062205880163,17.24134081383,402903.411921876,0.0,1.0
2020-09-17,19.59,19.87,19.3,19.6,205736,17.6467014912711,17.8989259127901,17.385469054698,17.6557095063254,228392.158273523,0.0,1.0
2020-09-18,20.06,20.65,19.6,19.76,1191961,18.0700781988208,18.6015510870214,17.6557095063254,17.7998377471933,1323222.69980881,0.0,1.0
2020-09-21,18.66,19.69,18.45,19.57,400411,16.8089560912261,17.7367816418136,16.6197877750869,17.6286854611626,444505.251810375,0.0,1.0
2020-09-22,18.56,19.075,18.51,18.87,246931,16.7188759406836,17.1827887159774,16.6738358654124,16.9981244073653,274123.653782708,0.0,1.0
2020-09-23,17.96,18.99,17.92,18.52,221929,16.1783950374288,17.1062205880163,16.1423629772118,16.6828438804666,246368.371570772,0.0,1.0
2020-09-24,19.58,19.91,18.72,18.84,373081,17.6376934762169,17.9349579730071,16.8630041815516,16.9711003622026,414165.604468075,0.0,1.0
2020-09-25,19.57,19.75,19.245,19.47,158863,17.6286854611626,17.7908297321391,17.3359249718996,17.5386053106202,176357.387330397,0.0,1.0
2020-09-28,20.01,20.39,19.664,19.79,440297,18.0250381235495,18.3673426956109,17.7133608026726,17.8268617923561,488783.596994971,0.0,1.0
2020-09-29,19.64,20.2,19.48,20.04,131127,17.6917415665424,18.1961904095802,17.5476133256744,18.0520621687123,145567.030261754,0.0,1.0
2020-09-30,19.17,19.85,19.07,19.47,204262,17.4260051224421,18.044141976029,17.3351026439734,17.698712557848,224704.544299551,0.175,1.0
2020-10-01,19.09,19.64,18.8992,19.23,147532,17.3532831396671,17.8532467712448,17.1798412107489,17.4805466095233,162297.004972053,0.0,1.0
2020-10-02,19.44,19.52,18.55,18.65,180411,17.6714418143074,17.7441637970824,16.8624097559364,16.953312234405,198466.535829604,0.0,1.0
2020-10-05,19.79,19.93,19.55,19.63,145816,17.9896004889478,18.1168639588039,17.771434540623,17.8441565233979,160409.267663997,0.0,1.0
2020-10-06,19.64,20.23,19.625,20.0,255772,17.8532467712448,18.3895713942099,17.8396113994745,18.1804956937319,281369.665941707,0.0,1.0
2020-10-07,19.72,20.04,19.4,19.4,271986,17.9259687540197,18.2168566851194,17.63508082292,17.63508082292,299206.363326795,0.0,1.0
2020-10-08,19.75,20.16,19.42,19.95,141453,17.9532394975603,18.3259396592818,17.6532613186137,18.1350444544976,155609.618552665,0.0,1.0
2020-10-09,19.61,20.12,19.28,19.85,146823,17.8259760277042,18.2895786678943,17.5259978487576,18.044141976029,161517.048240461,0.0,1.0
2020-10-12,19.88,20.05,19.53,19.66,168435,18.0714127195696,18.2259469329663,17.7532540449292,17.8714272669385,185291.977553803,0.0,1.0
2020-10-13,20.17,20.32,19.77,19.79,136127,18.3350299071287,18.4713836248317,17.971419993254,17.9896004889478,149750.592385588,0.0,1.0
2020-10-14,21.75,21.9575,20.16,20.2,840077,19.7712890669335,19.959911709756,18.3259396592818,18.3623006506693,924151.919894716,0.0,1.0
2020-10-15,22.63,22.7,21.41,21.97,351197,20.5712308774577,20.6348626123858,19.46222064014,19.9712745195645,386344.801501844,0.0,1.0
2020-10-16,23.15,23.23,22.3001,22.6,295516,21.0439237654947,21.1166457482697,20.2713436009896,20.5439601339171,325091.246111496,0.0,1.0
2020-10-19,22.58,23.48,22.51,23.19,245232,20.5257796382234,21.3439019444413,20.4621479032953,21.0802847568822,269774.822569384,0.0,1.0
2020-10-20,23.02,23.31,22.7255,22.86,217355,20.9257505434855,21.1893677310446,20.6580427443953,20.7803065779356,239107.891953614,0.0,1.0
2020-10-21,22.94,23.4299,22.71,23.09,112338,20.8530285607105,21.2983598027285,20.6439528602326,20.9893822784135,123580.788876654,0.0,1.0
2020-10-22,23.9,24.0,22.7701,22.97,210567,21.7256923540097,21.8165948324783,20.6985852497923,20.8802993042511,231640.548802634,0.0,1.0
2020-10-23,23.845,24.22,23.395,23.99,159988,21.6756959908519,22.0165802851094,21.2666348377429,21.8075045846315,175999.601655701,0.0,1.0
2020-10-26,23.26,23.54,22.9548,23.54,195728,21.1439164918103,21.3984434315225,20.8664821275239,21.3984434315225,215316.461440026,0.0,1.0
2020-10-27,23.1,23.29,22.91,23.29,124089,20.9984725262604,21.1711872353508,20.8257578171699,21.1711872353508,136507.829148775,0.0,1.0
2020-10-28,22.09,22.935,22.05,22.61,190710,20.0803574937269,20.8484834367871,20.0439965023395,20.553050381764,209796.259917986,0.0,1.0
2020-10-29,21.985,22.28,21.56,21.95,175515,19.9849098913348,20.2530722028174,19.598574357843,19.9530940238708,193080.544069557,0.0,1.0
2020-10-30,21.69,22.345,21.51,22.345,145286,19.7167475798523,20.312158813822,19.5531231186087,20.312158813822,159826.225255332,0.0,1.0
2020-11-02,22.38,22.43,21.67,21.98,177967,20.343974681286,20.3894259205204,19.6985670841586,19.9803647674114,195777.940269646,0.0,1.0
2020-11-03,22.43,23.0,21.92,22.98,191896,20.3894259205204,20.9075700477917,19.9258232803302,20.889389552098,211100.954817375,0.0,1.0
2020-11-04,18.64,22.325,18.0197,21.75,834185,16.9442219865582,20.2939783181283,16.3803539126171,19.7712890669335,917670.248438384,0.0,1.0
2020-11-05,18.88,19.01,18.235,18.51,313230,17.162387934883,17.2805611568922,16.5760669487601,16.8260487645489,344578.063521107,0.0,1.0
2020-11-06,18.18,19.14,18.11,18.87,211157,16.5260705856023,17.3987343789015,16.4624388506743,17.1532976870361,232289.596012281,0.0,1.0
2020-11-09,19.95,20.89,18.82,18.82,412550,18.1350444544976,18.989527752103,17.1078464478018,17.1078464478018,453838.010744926,0.0,1.0
2020-11-10,21.54,21.69,19.76,20.24,248259,19.5803938621493,19.7167475798523,17.9623297454072,18.3986616420567,273104.764778874,0.0,1.0
2020-11-11,21.7,21.76,20.595,21.63,190076,19.7258378276992,19.7803793147804,18.7213654406205,19.6622060927711,209098.809187619,0.0,1.0
2020-11-12,20.41,21.63,20.32,21.49,179700,18.5531958554534,19.6622060927711,18.4713836248317,19.534942622915,197684.378937979,0.0,1.0
2020-11-13,22.08,22.16,20.48,20.54,253688,20.0712672458801,20.143989228655,18.6168275903815,18.6713690774627,279077.099187634,0.0,1.0
2020-11-16,22.74,23.38,22.11,22.54,231705,20.6712236037732,21.2529994659726,20.0985379894207,20.4894186468359,254894.040188227,0.0,1.0
2020-11-17,21.93,22.47,21.69,22.39,102205,19.9349135281771,20.4257869119078,19.7167475798523,20.3530649291329,112433.678070986,0.0,1.0
2020-11-18,21.52,22.116,21.41,22.06,128707,19.5622133664556,20.1039921381288,19.46222064014,20.0530867501863,141587.998664276,0.0,1.0
2020-11-19,21.96,22.05,20.63,21.35,99163,19.9621842717177,20.0439965023395,18.7531813080845,19.4076791530589,109087.234661251,0.0,1.0
2020-11-20,21.36,21.68,21.07,21.68,114800,19.4167694009057,19.7076573320054,19.1531522133466,19.7076573320054,126289.185876906,0.0,1.0
2020-11-23,22.34,22.71,21.479,21.73,128507,20.3076136898986,20.6439528602326,19.5249433502834,19.7531085712398,141367.982661006,0.0,1.0
2020-11-24,23.19,23.4,22.45,22.82,176790,21.0802847568822,21.2711799616664,20.4076064162141,20.7439455865481,194483.146090402,0.0,1.0
2020-11-25,23.18,23.895,22.58,23.2,135222,21.0711945090353,21.7211472300862,20.5257796382234,21.0893750047291,148755.019970793,0.0,1.0
2020-11-27,23.3,23.45,22.5513,23.03,83228,21.1802774831977,21.3166312009007,20.4996906269029,20.9348407913323,91557.4596007241,0.0,1.0
2020-11-30,22.73,23.39,22.57,23.07,214095,20.6621333559264,21.2620897138195,20.5166893903765,20.9712017827198,235521.631100314,0.0,1.0
2020-12-01,23.49,23.79,22.8531,23.11,251830,21.3529921922882,21.6256996276941,20.7740343069213,21.0075627741073,277033.150517257,0.0,1.0
2020-12-02,23.44,23.81,23.02,23.45,142319,21.3075409530538,21.6438801233879,20.9257505434855,21.3166312009007,156562.287846824,0.0,1.0
2020-12-03,23.12,23.46,22.75,23.42,93491,21.0166530219541,21.3257214487476,20.6803138516201,21.2893604573601,102847.580808518,0.0,1.0
2020-12-04,24.02,24.16,22.315,23.23,161839,21.8347753281721,21.9620387980282,20.2848880702814,21.1166457482697,178035.849765963,0.0,1.0
2020-12-07,23.73,24.345,23.505,24.345,91906,21.571158140613,22.1302083831952,21.3666275640585,22.1302083831952,101103.953982604,0.0,1.0
2020-12-08,24.11,24.29,23.6,23.61,120697,21.9165875587939,22.0802120200374,21.4529849186037,21.4620751664506,132776.357733318,0.0,1.0
2020-12-09,23.55,24.76,23.03,24.47,224303,21.4075336793694,22.5074536688401,20.9348407913323,22.243836481281,246751.247907209,0.0,1.0
2020-12-10,23.47,23.72,22.03,23.44,102916,21.3348116965944,21.5620678927661,20.0258160066457,21.3075409530538,113215.83496261,0.0,1.0
2020-12-11,23.0,23.285,22.84,23.14,116113,20.9075700477917,21.1666421114274,20.7621260822419,21.0348335176479,127733.590938373,0.0,1.0
2020-12-14,22.73,23.43,22.55,23.42,155990,20.6621333559264,21.298450705207,20.4985088946828,21.2893604573601,171601.481750335,0.0,1.0
2020-12-15,24.51,24.78,22.82,22.82,244496,22.2801974726685,22.5256341645339,20.7439455865481,20.7439455865481,268965.163677352,0.0,1.0
2020-12-16,23.69,24.63,23.14,24.48,205205,21.5347971492255,22.3892804468309,21.0348335176479,22.2529267291279,225741.919754969,0.0,1.0
2020-12-17,23.05,23.85,22.87,23.44,169405,20.9530212870261,21.6802411147753,20.7893968257825,21.3075409530538,186359.055169662,0.0,1.0
2020-12-18,21.89,23.62,21.81,23.16,767775,19.8985525367896,21.4711654142974,19.8258305540147,21.0530140133416,844613.934552626,0.0,1.0
2020-12-21,22.65,22.79,21.35,21.5,417054,20.5894113731514,20.7166748430075,19.4076791530589,19.5440328707618,458792.771138564,0.0,1.0
2020-12-22,23.32,23.67,22.29,22.6,186846,21.1984579788914,21.5166166535318,20.2621624506642,20.5439601339171,205545.550734812,0.0,1.0
2020-12-23,24.15,24.44,23.38,23.52,122561,21.9529485501813,22.2165657377404,21.2529994659726,21.3802629358288,134826.906883793,0.0,1.0
2020-12-24,23.81,24.5,23.35,24.22,65193,21.6438801233879,22.2711072248216,21.225728722432,22.0165802851094,71717.5165058634,0.0,1.0
2020-12-28,24.08,24.36,23.81,23.99,137691,21.8893168152533,22.1438437549655,21.6438801233879,21.8075045846315,151471.117531159,0.0,1.0
2020-12-29,24.0,24.24,23.65,23.65,112722,21.8165948324783,22.0347607808031,21.498436157838,21.498436157838,124003.219602932,0.0,1.0
2020-12-30,24.44,24.75,24.07,24.08,119047,22.2165657377404,22.4983634209933,21.8802265674064,21.8893168152533,130961.225706342,0.0,1.0
2020-12-31,24.51,24.94,23.9607,24.32,161244,22.4392768099887,22.8329483329709,21.9363843272581,22.2653289277407,176123.788367402,0.175,1.0
2021-01-04,24.19,25.32,23.69,24.73,216817,22.1463119556763,23.1808440974669,21.6885543708132,22.6406901473284,236825.130996843,0.0,1.0
2021-01-05,24.78,25.2,24.06,24.06,275926,22.6864659058147,23.0709822770997,22.0272949836119,22.0272949836119,301388.779917789,0.0,1.0
2021-01-06,24.92,26.01,24.5137,25.24,367500,22.8146380295764,23.8125495645779,22.4426642161166,23.1076028838888,401413.337705715,0.0,1.0
2021-01-07,25.55,25.615,24.21,24.95,199769,23.3914125865039,23.4509210725361,22.1646222590708,22.8421034846682,218203.921252062,0.0,1.0
2021-01-08,25.18,25.75,24.85,25.71,147285,23.0526719737052,23.5745156204491,22.7505519676956,23.5378950136601,160876.635221731,0.0,1.0
2021-01-11,23.8,24.08,22.45,24.08,250455,21.7892610394831,22.0456052870064,20.5533155603527,22.0456052870064,273567.285700911,0.0,1.0
2021-01-12,24.66,24.9,23.66,24.01,185251,22.5766040854476,22.7963277261819,21.6610889157214,21.9815192251256,202346.182920602,0.0,1.0
2021-01-13,24.55,24.97,24.34,24.66,114642,22.4758974167777,22.8604137880627,22.2836392311352,22.5766040854476,125221.300302745,0.0,1.0
2021-01-14,25.36,25.89,24.73,24.82,163580,23.2174647042559,23.7026877442108,22.6406901473284,22.7230865126038,178675.357229662,0.0,1.0
2021-01-15,24.61,25.63,24.05,24.99,159108,22.5308283269613,23.464653800082,22.0181398319146,22.8787240914572,173790.675743349,0.0,1.0
2021-01-19,25.71,25.97,24.8978,25.14,193917,23.5378950136601,23.7759289577889,22.7943135928085,23.0160513669161,211811.89172212,0.0,1.0
2021-01-20,25.39,26.22,25.15,25.92,142880,23.2449301593477,24.0048077502204,23.0252065186134,23.7301531993026,156065.136575218,0.0,1.0
2021-01-21,24.9,25.4,24.81,25.4,115848,22.7963277261819,23.2540853110449,22.7139313609065,23.2540853110449,126538.591419134,0.0,1.0
2021-01-22,25.25,25.31,24.25,24.3,125875,23.116758035586,23.1716889457696,22.2012428658598,22.2470186243462,137490.894921652,0.0,1.0
2021-01-25,25.18,25.67,24.65,25.26,90780,23.0526719737052,23.501274406871,22.5674489337503,23.1259131872833,99157.2865222444,0.0,1.0
2021-01-26,25.73,25.85,25.0,25.33,103408,23.5562053170546,23.6660671374217,22.8878792431545,23.1899992491641,112950.613402646,0.0,1.0
2021-01-27,24.34,25.65,24.0267,24.97,223672,22.2836392311352,23.4829641034765,21.99680832846,22.8604137880627,244312.718561395,0.0,1.0
2021-01-28,24.43,24.73,23.71,24.73,229085,22.3660355964106,22.6406901473284,21.7068646742077,22.6406901473284,250225.236648472,0.0,1.0
2021-01-29,23.0,24.53,22.96,24.35,215236,21.0568489037021,22.4575871133832,21.0202282969131,22.2927943828325,235098.234433816,0.0,1.0
2021-02-01,23.51,23.76,22.85,23.45,75788,21.5237616402625,21.752640432694,20.9195216282432,21.4688307300789,82781.8069062332,0.0,1.0
2021-02-02,24.28,24.34,23.28,23.87,122473,22.2287083209516,22.2836392311352,21.3131931512255,21.8533471013639,133774.954309747,0.0,1.0
2021-02-03,24.74,24.79,23.98,24.27,99964,22.6498452990257,22.695621057512,21.9540537700338,22.2195531692544,109188.796980719,0.0,1.0
2021-02-04,25.26,25.55,24.23,24.76,113814,23.1259131872833,23.3914125865039,22.1829325624653,22.6681556024202,124316.891476567,0.0,1.0
2021-02-05,25.82,25.88,25.29,25.29,120332,23.6386016823299,23.6935325925135,23.1533786423751,23.1533786423751,131436.380279739,0.0,1.0
2021-02-08,26.54,26.63,25.89,26.1,116571,24.2977726045328,24.3801689698081,23.7026877442108,23.8949459298533,127328.310720253,0.0,1.0
2021-02-09,26.89,27.65,25.93,26.5,255704,24.618202913937,25.3139944429289,23.7393083509998,24.2611519977437,279300.669672659,0.0,1.0
2021-02-10,26.48,27.46,26.29,27.03,180317,24.2428416943492,25.1400465606809,24.0688938121012,24.7463750376986,196956.867524031,0.0,1.0
2021-02-11,27.09,27.1,26.4125,26.68,145848,24.8013059478822,24.8104610995795,24.1810444203927,24.4259447282945,159307.027150213,0.0,1.0
2021-02-12,26.86,27.43,26.44,26.76,134880,24.5907374588452,25.1125811055891,24.2062210875602,24.4991859418726,147326.88704693,0.0,1.0
2021-02-16,26.57,27.765,26.51,27.36,139023,24.3252380596246,25.4192786874474,24.270307149441,25.0484950437083,151852.208021392,0.0,1.0
2021-02-17,27.44,29.29,27.285,27.9,318403,25.1217362572864,26.8154393212798,24.9798314059788,25.5428732353604,347785.608069422,0.0,1.0
2021-02-18,24.63,27.0,24.5338,26.61,272358,22.5491386303558,24.7189095826068,22.4610660710281,24.3618586664136,297491.520628172,0.0,1.0
2021-02-19,25.63,25.65,24.91,24.91,130334,23.464653800082,23.4829641034765,22.8054828778791,22.8054828778791,142361.376752481,0.0,1.0
2021-02-22,26.89,26.93,25.66,25.69,157988,24.618202913937,24.654823520726,23.4921192551738,23.5195847102655,172567.320809389,0.0,1.0
2021-02-23,26.5,26.92,25.72,26.77,167852,24.2611519977437,24.6456683690287,23.5470501653573,24.5083410935698,183341.582477768,0.0,1.0
2021-02-24,27.84,28.17,26.57,26.74,200248,25.4879423251768,25.7900623311865,24.3252380596246,24.480875638478,218727.123942569,0.0,1.0
2021-02-25,27.1,28.24,27.09,27.94,168329,24.8104610995795,25.8541483930673,24.8013059478822,25.5794938421494,183862.600605892,0.0,1.0
2021-02-26,26.14,27.16,25.56,27.01,194020,23.9315665366423,24.865392009763,23.4005677382011,24.7280647343041,211924.396684797,0.0,1.0
2021-03-01,26.8,26.91,26.21,26.76,155103,24.5358065486616,24.6365132173315,23.9956525985232,24.4991859418726,169416.089573251,0.0,1.0
2021-03-02,26.23,27.17,25.665,26.75,156462,24.0139629019177,24.8745471614603,23.4966968310224,24.4900307901753,170900.499711868,0.0,1.0
2021-03-03,26.2,27.0,26.14,26.44,205922,23.9864974468259,24.7189095826068,23.9315665366423,24.2062210875602,224924.727420507,0.0,1.0
2021-03-04,25.82,26.75,25.07,26.15,234585,23.6386016823299,24.4900307901753,22.9519653050353,23.9407216883396,256232.783199171,0.0,1.0
2021-03-05,27.87,27.87,25.9,26.27,245740,25.5154077802686,25.5154077802686,23.711842895908,24.0505835087067,268417.179885177,0.0,1.0
2021-03-08,29.51,29.59,28.21,28.21,227152,27.0168526586195,27.0900938721976,25.8266829379755,25.8266829379755,248113.857106201,0.0,1.0
2021-03-09,29.1,29.73,28.41,29.73,177676,26.6414914390318,27.2182659959593,26.0097859719207,27.2182659959593,194072.152898505,0.0,1.0
2021-03-10,29.75,29.9,29.18,29.31,165519,27.2365762993538,27.3739035748128,26.7147326526099,26.8337496246743,180793.290459081,0.0,1.0
2021-03-11,30.17,30.21,29.36,29.83,189191,27.6210926706388,27.6577132774279,26.8795253831606,27.3098175129319,206649.770813285,0.0,1.0
2021-03-12,30.41,30.83,29.8,30.37,126479,27.8408163113731,28.2253326826581,27.2823520578401,27.8041957045841,138150.632761037,0.0,1.0
2021-03-15,28.82,30.35,28.66,30.35,147482,26.3851471915085,27.7858854011895,26.2386647643523,27.7858854011895,161091.814616365,0.0,1.0
2021-03-16,28.33,28.94,28.0,28.58,106901,25.9365447583427,26.4950090118756,25.634424752333,26.1654235507742,116765.951602935,0.0,1.0
2021-03-17,28.91,28.92,27.94,28.21,133943,26.4675435567838,26.4766987084811,25.5794938421494,25.8266829379755,146303.41957093,0.0,1.0
2021-03-18,28.57,29.77,28.29,28.7,135762,26.1562683990769,27.2548866027484,25.8999241515536,26.2752853711413,148290.279057424,0.0,1.0
2021-03-19,28.76,29.275,27.82,28.57,714486,26.3302162813249,26.8017065937339,25.4696320217823,26.1562683990769,780419.619058519,0.0,1.0
2021-03-22,28.46,29.07,28.06,28.62,113289,26.0555617304071,26.61402598394,25.6893556625166,26.2020441575632,123743.443851273,0.0,1.0
2021-03-23,27.2,28.34,27.1,28.02,133272,24.9020126165521,25.9456999100399,24.8104610995795,25.6527350557275,145570.498891744,0.0,1.0
2021-03-24,27.19,28.25,27.14,27.41,187232,24.8928574648548,25.8633035447646,24.8470817063685,25.0942708021946,204509.991960045,0.0,1.0
2021-03-25,27.81,28.1,26.85,26.95,143853,25.460476870085,25.7259762693056,24.5815823071479,24.6731338241205,157127.926174096,0.0,1.0
2021-03-26,28.91,29.22,28.16,28.27,125338,26.4675435567838,26.751353259399,25.7809071794892,25.8816138481591,136904.339922065,0.0,1.0
2021-03-29,27.59,28.91,27.25,28.68,174024,25.2590635327453,26.4675435567838,24.9477883750384,26.2569750677468,190083.141988842,0.0,1.0
2021-03-30,27.9,28.23,27.6,27.73,146246,25.5428732353604,25.84499324137,25.2682186844425,25.3872356565069,159741.755064245,0.0,1.0
2021-03-31,27.38,28.35,27.36,27.86,258571,25.2270205018049,26.1207462098673,25.208593167618,25.6692765222894,280638.531192912,0.175,1.0
2021-04-01,27.58,27.86,26.89,27.38,91188,25.4112938436734,25.6692765222894,24.7755508142269,25.2270205018049,98970.3655182495,0.0,1.0
2021-04-05,28.0,28.54,27.43,27.98,133833,25.7982678615974,26.2958058846425,25.273088837272,25.7798405274105,145254.86827657,0.0,1.0
2021-04-06,27.95,28.34,27.9,28.34,108288,25.7521995261302,26.1115325427739,25.7061311906631,26.1115325427739,117529.751077337,0.0,1.0
2021-04-07,27.24,28.46,26.99,28.01,122479,25.0980291624969,26.222096547895,24.8676874851612,25.8074815286908,132931.87040301,0.0,1.0
2021-04-08,27.73,27.77,26.98,27.35,116592,25.5494988500748,25.5863535184485,24.8584738180678,25.1993795005246,126542.449187434,0.0,1.0
2021-04-09,27.75,28.17,27.27,27.27,92950,25.5679261842617,25.9549002021856,25.1256701637772,25.1256701637772,100882.741971765,0.0,1.0
2021-04-12,27.9,27.97,27.23,27.85,120939,25.7061311906631,25.7706268603171,25.0888154954034,25.660062855196,131260.440358507,0.0,1.0
2021-04-13,27.45,28.0,27.22,27.89,95020,25.2915161714589,25.7982678615974,25.07960182831,25.6969175235697,103129.40443418,0.0,1.0
2021-04-14,28.04,28.5,27.51,27.6,84342,25.8351225299711,26.2589512162688,25.3467981740194,25.4297211778603,91540.099229506,0.0,1.0
2021-04-15,28.07,28.4,27.52,28.4,77376,25.8627635312514,26.1668145453345,25.3560118411128,26.1668145453345,83979.5916385935,0.0,1.0
2021-04-16,28.79,29.0,27.84,28.37,155877,26.5261475619782,26.7196345709401,25.6508491881025,26.1391735440542,169180.195485022,0.0,1.0
2021-04-19,28.18,29.0741,28.18,28.81,134321,25.9641138692791,26.7879078441024,25.9641138692791,26.544574896165,145784.516238724,0.0,1.0
2021-04-20,27.23,28.28,26.9092,28.07,103068,25.0888154954034,26.0562505402134,24.7932410550463,25.8627635312514,111864.254432984,0.0,1.0
2021-04-21,27.87,28.09,27.18,27.25,108395,25.6784901893828,25.8811908654382,25.0427471599363,25.1072428295903,117645.882905104,0.0,1.0
2021-04-22,27.37,28.04,27.27,27.8,82024,25.2178068347114,25.8351225299711,25.1256701637772,25.6139945197288,89024.2714092743,0.0,1.0
2021-04-23,28.0,28.15,27.47,27.55,133490,25.7982678615974,25.9364728679988,25.3099435056457,25.3836528423931,144882.595221204,0.0,1.0
2021-04-26,28.22,28.9,28.02,28.02,103371,26.0009685376528,26.6274979000059,25.8166951957842,25.8166951957842,112193.113720961,0.0,1.0
2021-04-27,29.06,29.29,28.195,28.35,207472,26.7749165735007,26.9868309166495,25.9779343699192,26.1207462098673,225178.528696783,0.0,1.0
2021-04-28,28.85,29.405,28.585,29.1,86122,26.5814295645387,27.092788088224,26.3372673865629,26.8117712418744,93472.0118783468,0.0,1.0
2021-04-29,28.79,29.23,28.28,29.05,52406,26.5261475619782,26.931548914089,26.0562505402134,26.7657029064073,56878.5473455868,0.0,1.0
2021-04-30,28.72,29.015,28.42,28.42,117266,26.4616518923242,26.7334550715803,26.1852418795213,26.1852418795213,127273.97116795,0.0,1.0
2021-05-03,30.11,30.42,28.97,28.97,230645,27.7423516183106,28.0279752982069,26.6919935696599,26.6919935696599,250329.209489808,0.0,1.0
2021-05-04,30.2,30.52,29.71,29.81,195755,27.8252746221515,28.1201119691411,27.3738049345735,27.4659416055078,212461.550884161,0.0,1.0
2021-05-05,29.55,31.2114,29.0,30.56,168824,27.2263862610787,28.7571449119807,26.7196345709401,28.1569666375149,183232.146644876,0.0,1.0
2021-05-06,31.03,31.07,29.86,30.0,152611,28.590008990906,28.6268636592797,27.5120099409749,27.6410012802829,165635.461377654,0.0,1.0
2021-05-07,30.86,31.152,30.01,30.95,174370,28.4333766503177,28.7024157294458,27.6502149473763,28.5162996541585,189251.465493455,0.0,1.0
2021-05-10,31.4,32.0,30.78,31.02,230658,28.9309146733628,29.4837346989684,28.3596673135703,28.5807953238125,250343.31896421,0.0,1.0
2021-05-11,31.67,32.0,30.737,30.88,146329,29.1796836848853,29.4837346989684,28.3200485450685,28.4518039845045,158817.329209106,0.0,1.0
2021-05-12,30.71,31.765,30.54,31.61,114096,28.2951716439163,29.2672135222729,28.138539303328,29.1244016823248,123833.430102318,0.0,1.0
2021-05-13,31.42,31.58,30.479,30.479,113179,28.9493420075496,29.0967606810445,28.0823359340581,28.0823359340581,122838.16948491,0.0,1.0
2021-05-14,31.62,31.95,29.58,31.12,75597,29.1336153494182,29.4376663635013,27.2540272623589,28.6729319947468,82048.7643339376,0.0,1.0
2021-05-17,31.02,31.92,30.5,31.44,108114,28.5807953238125,29.410025362221,28.1016846349543,28.9677693417365,117340.901189192,0.0,1.0
2021-05-18,30.53,31.46,30.53,31.12,126188,28.1293256362346,28.9861966759233,28.1293256362346,28.6729319947468,136957.411984218,0.0,1.0
2021-05-19,30.24,30.37,29.53,29.94,115498,27.8621292905252,27.9819069627397,27.2079589268918,27.5857192777223,125355.082649326,0.0,1.0
2021-05-20,29.99,30.13,29.4501,30.13,148975,27.6317876131895,27.7607789524975,27.1343417268153,27.7607789524975,161689.149921933,0.0,1.0
2021-05-21,30.38,30.69,30.0598,30.36,114136,27.9911206298332,28.2767443097294,27.6960990095016,27.9726932956463,123876.843869708,0.0,1.0
2021-05-24,31.1,31.19,30.21,30.49,114403,28.6545046605599,28.7374276644008,27.8344882892449,28.0924709678609,124166.630767034,0.0,1.0
2021-05-25,30.44,31.72,30.43,31.18,139849,28.0464026323937,29.2257520203525,28.0371889653003,28.7282139973074,151784.298891978,0.0,1.0
2021-05-26,30.64,31.03,30.03,30.97,103143,28.2306759742623,28.590008990906,27.6686422815632,28.5347269883454,111945.655246839,0.0,1.0
2021-05-27,31.01,31.37,30.845,30.98,140512,28.5715816567191,28.9032736720825,28.4195561496775,28.5439406554388,152503.882086462,0.0,1.0
2021-05-28,31.08,31.11,30.29,30.99,78567,28.6360773263731,28.6637183276534,27.9081976259923,28.5531543225322,85272.2365626212,0.0,1.0
2021-06-01,31.9,32.0662,31.0875,31.29,137516,29.3915980280342,29.5447291751269,28.6429875766932,28.8295643353351,149252.190908975,0.0,1.0
2021-06-02,31.83,32.12,31.2465,32.12,73189,29.3271023583802,29.5942987040896,28.7894848834787,29.5942987040896,79435.2555370789,0.0,1.0
2021-06-03,32.88,32.98,31.76,31.99,193783,30.2945374031901,30.3866740741243,29.2626066887262,29.474521031875,210321.25215185,0.0,1.0
2021-06-04,33.46,33.87,32.89,33.0,193058,30.8289300946089,31.2066904454394,30.3037510702835,30.4051014083112,209534.377617912,0.0,1.0
2021-06-07,33.7,34.1,33.5001,33.75,144263,31.0500581048511,31.4186047885882,30.8658768996535,31.0961264403183,156575.008123429,0.0,1.0
2021-06-08,34.26,34.37,33.5,33.53,96687,31.5660234620831,31.6673738001108,30.8657847629826,30.8934257642629,104938.673190145,0.0,1.0
2021-06-09,33.52,34.41,33.5,34.2,136368,30.8842120971694,31.7042284684845,30.8657847629826,31.5107414595225,148006.215784891,0.0,1.0
2021-06-10,32.72,33.85,32.34,33.78,194914,30.1471187296952,31.1882631112525,29.796999380145,31.1237674415986,211548.776424794,0.0,1.0
2021-06-11,32.42,32.96,32.0,32.94,97080,29.8707087168924,30.3682467399375,29.4837346989684,30.3498194057506,105365.213454749,0.0,1.0
2021-06-14,32.5,32.725,32.29,32.57,114542,29.9444180536398,30.1517255632419,29.7509310446778,30.0089137232938,124317.493608713,0.0,1.0
2021-06-15,32.61,32.62,31.9,32.57,81960,30.0457683916675,30.0549820587609,29.3915980280342,30.0089137232938,88954.8093814507,0.0,1.0
2021-06-16,31.53,32.45,31.31,32.45,142594,29.0506923455773,29.8983497181727,28.8479916695219,29.8983497181727,154763.568679095,0.0,1.0
2021-06-17,30.6,32.33,30.11,32.33,259571,28.1938213058886,29.7877857130515,27.7423516183106,29.7877857130515,281723.875377654,0.0,1.0
2021-06-18,29.32,30.34,29.19,30.27,440519,27.0144719179298,27.9542659614594,26.8946942457153,27.8897702918055,478114.734918342,0.0,1.0
2021-06-21,30.3,30.475,29.48,29.48,222977,27.9174112930857,28.0786504672207,27.1618905914247,27.1618905914247,242006.790281207,0.0,1.0
2021-06-22,30.22,30.56,29.57,30.22,84077,27.8437019563383,28.1569666375149,27.2448135952655,27.8437019563383,91252.4830205494,0.0,1.0
2021-06-23,30.33,30.7199,29.96,30.34,118194,27.945052294366,28.3042931743388,27.6041466119092,27.9542659614594,128281.170571391,0.0,1.0
2021-06-24,30.8,30.83,30.02,30.38,124738,28.3780946477571,28.4057356490374,27.6594286144698,27.9911206298332,135383.662916342,0.0,1.0
2021-06-25,30.79,31.1899,30.42,30.79,972890,28.3688809806637,28.7373355277299,28.0279752982069,28.3688809806637,1055920.5038936,0.0,1.0
2021-06-28,30.13,30.79,29.7,30.79,142907,27.7607789524975,28.3688809806637,27.3645912674801,28.3688809806637,155103.281408918,0.0,1.0
2021-06-29,29.97,30.44,29.66,30.26,88442,27.6133602790026,28.0464026323937,27.3277365991064,27.880556624712,95990.0103869481,0.0,1.0
2021-06-30,30.53,30.61,29.76,29.99,108044,28.1293256362346,28.203034972982,27.4198732700406,27.6317876131895,117264.92709626,0.0,1.0
2021-07-01,31.17,31.23,30.53,31.15,128256,28.7190003302139,28.7742823327745,28.1293256362346,28.7005729960271,139201.903758264,0.0,1.0
2021-07-02,29.89,30.89,29.86,30.89,126872,27.7008901163902,28.6276512444059,27.6730872825497,28.6276512444059,136898.275256368,0.175,1.0
2021-07-06,29.08,29.74,28.55,29.74,149985,26.9502136026974,27.5618759471878,26.4590302048491,27.5618759471878,161837.819332291,0.0,1.0
2021-07-07,28.75,29.48,28.399,28.94,169453,26.6443824304523,27.3209180539037,26.3190892745187,26.8204670447752,182844.311093207,0.0,1.0
2021-07-08,28.06,28.54,27.43,28.0,173038,26.0049172521214,26.4497625935689,25.4210577414715,25.9493115844405,186712.62180632,0.0,1.0
2021-07-09,28.95,29.1799,28.42,28.59,106975,26.8297346560554,27.0427970393862,26.3385512582071,26.4961006499697,115428.881041916,0.0,1.0
2021-07-12,28.86,29.09,28.72,28.98,80459,26.746326154534,26.9594812139776,26.6165795966118,26.8575374898959,86817.4091119565,0.0,1.0
2021-07-13,28.05,29.055,27.97,28.6,146035,25.9956496408412,26.927044574497,25.9215087506,26.5053682612499,157575.663874328,0.0,1.0
2021-07-14,27.81,28.6752,27.7,28.33,89504,25.7732269701175,26.5750606980767,25.6712832460357,26.2551427566856,96577.2055973421,0.0,1.0
2021-07-15,27.64,27.9233,27.05,27.49,151950,25.6156775783548,25.8782290059216,25.0688885128255,25.4766634091524,163958.10679429,0.0,1.0
2021-07-16,26.53,28.06,26.48,27.95,154123,24.5869727262573,26.0049172521214,24.5406346698565,25.9029735280397,166302.831809519,0.0,1.0
2021-07-19,26.0,26.24,25.2,26.0,162038,24.095789328409,24.3182119991328,23.3543804259964,24.095789328409,174843.328125918,0.0,1.0
2021-07-20,26.78,27.4,25.99,26.01,167844,24.8186630082613,25.393254907631,24.0865217171288,24.1050569396892,181108.157135774,0.0,1.0
2021-07-21,26.65,27.68,26.58,27.06,129729,24.6981840616192,25.6527480234754,24.6333107826581,25.0781561241057,139981.054533179,0.0,1.0
2021-07-22,25.61,26.66,25.53,26.66,127074,23.7343524884829,24.7074516728994,23.6602115982416,24.7074516728994,137116.238649408,0.0,1.0
2021-07-23,25.71,26.02,25.2,25.63,112822,23.8270286012844,24.1143245509693,23.3543804259964,23.7528877110432,121737.9501464,0.0,1.0
2021-07-26,26.32,26.49,25.8,25.95,63054,24.392352889374,24.5499022811367,23.9104371028058,24.0494512720082,68036.9494294649,0.0,1.0
2021-07-27,26.0,26.3,25.765,26.08,77753,24.095789328409,24.3738176668137,23.8780004633253,24.1699302186503,83897.5628665774,0.0,1.0
2021-07-28,26.35,26.655,25.85,26.18,88174,24.4201557232145,24.7028178672593,23.9567751592066,24.2626063314518,95142.1000887117,0.0,1.0
2021-07-29,26.74,27.1,26.48,26.69,70328,24.7815925631406,25.1152265692263,24.5406346698565,24.7352545067398,75885.7896323058,0.0,1.0
2021-07-30,26.7,27.19,26.49,26.57,85626,24.74452211802,25.1986350707477,24.5499022811367,24.624043171378,92392.7400616512,0.0,1.0
2021-08-02,26.37,27.8362,26.32,26.75,87221,24.4386909457748,25.7975081116715,24.392352889374,24.7908601744208,94113.7876453096,0.0,1.0
2021-08-03,26.83,27.19,25.78,26.64,230524,24.865001064662,25.1986350707477,23.8919018802455,24.6889164503391,248741.550580106,0.0,1.0
2021-08-04,26.67,29.11,26.15,29.11,300408,24.7167192841795,26.9780164365379,24.2348034976114,26.9780164365379,324148.252358402,0.0,1.0
2021-08-05,27.2,27.79,26.6,26.69,113360,25.2079026820279,25.7546917475571,24.6518460052184,24.7352545067398,122318.466510041,0.0,1.0
2021-08-06,27.78,27.95,27.5,27.59,93434,25.745424136277,25.9029735280397,25.4859310204326,25.569339521954,100817.780521341,0.0,1.0
2021-08-09,27.56,28.205,27.53,28.12,94615,25.5415366881135,26.1392976156837,25.5137338542731,26.0605229198023,102092.111051937,0.0,1.0
2021-08-10,28.7,28.9,27.28,27.56,126341,26.5980443740515,26.7833965996546,25.2820435722691,25.5415366881135,136325.312079614,0.0,1.0
2021-08-11,29.72,29.75,28.65,28.88,149148,27.5433407246275,27.571143558468,26.5517063176507,26.7648613770943,160934.673985882,0.0,1.0
2021-08-12,29.4,29.87,29.01,29.87,127202,27.2467771636625,27.6823548938299,26.8853403237363,27.6823548938299,137254.35406678,0.0,1.0
2021-08-13,29.03,29.49,28.87,29.49,80344,26.9038755462967,27.3301856651839,26.7555937658141,27.3301856651839,86693.3210416613,0.0,1.0
2021-08-16,28.4,28.77,28.2407,28.7,90666,26.3200160356467,26.6629176530126,26.1723829879538,26.5980443740515,97831.0346206722,0.0,1.0
2021-08-17,29.46,31.2658,29.0,29.61,346643,27.3023828313434,28.9759280763142,26.8760727124562,27.4413970005458,374037.051750531,0.0,1.0
2021-08-18,30.45,31.23,30.33,30.33,306540,28.219876348079,28.9427500279313,28.1086650127171,28.1086650127171,330764.844071877,0.0,1.0
2021-08-19,29.9,30.72,29.65,29.99,198173,27.7101577276703,28.4701018526432,27.4784674456664,27.7935662291918,213833.957866041,0.0,1.0
2021-08-20,30.36,30.5362,29.56,29.63,430412,28.1364678465576,28.299763157314,27.395058944145,27.4599322231061,464426.03923359,0.0,1.0
2021-08-23,30.97,31.07,30.0,30.5,199481,28.7017921346472,28.7944682474487,27.8028338404719,28.2662144044798,215245.32478731,0.0,1.0
2021-08-24,30.84,31.06,29.83,30.92,226219,28.5813131880051,28.7852006361686,27.6452844487092,28.6554540782464,244096.340644275,0.0,1.0
2021-08-25,30.92,31.23,30.75,30.82,140643,28.6554540782464,28.9427500279313,28.4979046864837,28.5627779654448,151757.551917534,0.0,1.0
2021-08-26,30.08,30.89,30.03,30.84,119684,27.8769747307132,28.6276512444059,27.8306366743124,28.5813131880051,129142.231349574,0.0,1.0
2021-08-27,30.68,30.86,30.05,30.05,140350,28.4330314075226,28.5998484105654,27.8491718968727,27.8491718968727,151441.397094956,0.0,1.0
2021-08-30,30.37,30.86,30.275,30.86,80047,28.1457354578377,28.5998484105654,28.0576931506762,28.5998484105654,86372.8501122907,0.0,1.0
2021-08-31,30.38,30.53,29.893,30.25,258535,28.1550030691179,28.2940172383203,27.7036703997742,28.0345241224758,278966.167423901,0.0,1.0
2021-09-01,29.91,30.61,29.7526,30.59,97755,27.7194253389505,28.3681581285615,27.5735531374008,28.3496229060012,105480.254884342,0.0,1.0
2021-09-02,30.24,30.79,29.8,30.01,102680,28.0252565111957,28.5349751316043,27.6174816148688,27.8121014517521,110794.461373068,0.0,1.0
2021-09-03,30.13,30.325,29.73,30.19,88481,27.923312787114,28.104031207077,27.5526083359077,27.9789184547949,95473.3612850646,0.0,1.0
2021-09-07,30.23,30.52,29.9,30.04,97974,28.0159888999155,28.2847496270401,27.7101577276703,27.8399042855925,105716.561731252,0.0,1.0
2021-09-08,29.89,30.3281,29.76,30.15,96399,27.7008901163902,28.1069041665739,27.5804111697481,27.9418480096743,104017.094681558,0.0,1.0
2021-09-09,29.79,30.79,29.5067,29.78,135990,27.6082140035886,28.5349751316043,27.3456625760218,27.5989463923085,146736.840690724,0.0,1.0
2021-09-10,29.56,30.1595,29.47,30.11,100518,27.395058944145,27.9506522403904,27.3116504426236,27.9047775645536,108461.60565152,0.0,1.0
2021-09-13,29.73,29.81,29.22,29.7,99141,27.5526083359077,27.6267492261489,27.0799601606196,27.5248055020672,106975.785888073,0.0,1.0
2021-09-14,28.8,29.88,28.67,29.88,139101,26.690720486853,27.69162250511,26.570241540211,27.69162250511,150093.692748882,0.0,1.0
2021-09-15,29.38,29.44,28.59,28.7,110848,27.2282419411022,27.2838476087831,26.4961006499697,26.5980443740515,119607.951444116,0.0,1.0
2021-09-16,29.11,29.6371,28.13,29.4,122080,26.9780164365379,27.466512227115,26.0697905310825,27.2467771636625,131727.579318506,0.0,1.0
2021-09-17,29.31,29.42,28.57,29.0,532832,27.1633686621411,27.2653123862228,26.4775654274094,26.8760727124562,574939.953665121,0.0,1.0
2021-09-20,28.6,28.89,28.155,28.75,132121,26.5053682612499,26.7741289883745,26.0929595592829,26.6443824304523,142562.086395317,0.0,1.0
2021-09-21,28.77,28.97,28.47,28.75,100124,26.6629176530126,26.8482698786157,26.3848893146078,26.6443824304523,108036.469132422,0.0,1.0
2021-09-22,28.79,29.3,28.76,29.1,73856,26.6814528755729,27.1541010508609,26.6536500417324,26.9687488252578,79692.5958236202,0.0,1.0
2021-09-23,29.82,29.85,29.01,29.01,104556,27.6360168374291,27.6638196712696,26.8853403237363,26.8853403237363,112818.715458926,0.0,1.0
2021-09-24,30.16,30.56,29.62,29.62,134158,27.9511156209544,28.3218200721607,27.4506646118259,27.4506646118259,144760.063779588,0.0,1.0
2021-09-27,31.14,31.75,30.35,30.35,137988,28.8593415264098,29.4246658144994,28.1272002352774,28.1272002352774,148892.736033765,0.0,1.0
2021-09-28,31.01,31.75,30.94,31.22,152437,28.7388625797678,29.4246658144994,28.6739893008067,28.9334824166511,164483.592796323,0.0,1.0
2021-09-29,31.34,31.99,30.5377,31.22,85656,29.044693752013,29.6470884852232,28.301153299006,28.9334824166511,92425.1108625977,0.0,1.0
2021-09-30,30.83,31.573,30.75,31.17,85022,28.7342287741277,29.4267208915191,28.6596670387424,29.0511161495154,91223.1986668163,0.175,1.0
2021-10-01,31.49,31.99,30.75,30.91,109776,29.3493630910568,29.8153739372152,28.6596670387424,28.8087905095131,117782.666331637,0.0,1.0
2021-10-04,31.47,31.965,31.21,31.58,110057,29.3307226572105,29.7920733949073,29.0883970172081,29.4332450433653,118084.161460255,0.0,1.0
2021-10-05,31.81,31.895,31.2596,31.5,92370,29.6476100325982,29.7268318764451,29.134625293147,29.35868330798,99107.1353397217,0.0,1.0
2021-10-06,31.53,31.79,30.85,31.34,108462,29.3866439587495,29.6289695987519,28.7528692079741,29.2095598372093,116372.827901016,0.0,1.0
2021-10-07,31.72,32.0,31.33,31.82,165423,29.5637280802897,29.8246941541384,29.2002396202861,29.6569302495214,177488.358225644,0.0,1.0
2021-10-08,31.92,32.0,31.58,31.86,90561,29.7501324187531,29.8246941541384,29.4332450433653,29.694211117214,97166.1933907169,0.0,1.0
2021-10-11,31.88,32.44,31.76,32.0,133434,29.7128515510604,30.2347836987578,29.6010089479824,29.8246941541384,143166.195701206,0.0,1.0
2021-10-12,31.79,32.05,31.55,31.99,181675,29.6289695987519,29.8712952387542,29.4052843925958,29.8153739372152,194925.720611063,0.0,1.0
2021-10-13,30.7,31.74,30.29,31.74,194396,28.6130659541265,29.582368514136,28.2309370602766,29.582368514136,208574.544565341,0.0,1.0
2021-10-14,31.29,31.67,30.87,31.02,74587,29.1629587525935,29.5171269956739,28.7715096418204,28.9113128956679,80027.1073247137,0.0,1.0
2021-10-15,31.23,32.0,31.14,31.94,104283,29.1070374510545,29.8246941541384,29.0231554987459,29.7687728525994,111889.026682171,0.0,1.0
2021-10-18,31.0,31.8499,30.89,31.505,53965,28.8926724618216,29.6847976981217,28.7901500756667,29.3633434164416,57901.0128679016,0.0,1.0
2021-10-19,31.31,31.36,30.36,31.2,117737,29.1815991864398,29.2282002710556,28.2961785787388,29.0790768002849,126324.313018218,0.0,1.0
2021-10-20,32.05,32.19,31.55,31.605,117241,29.8712952387542,30.0017782756786,29.4052843925958,29.4565455856733,125792.136563433,0.0,1.0
2021-10-21,31.96,32.14,31.56,32.06,124315,29.7874132864457,29.9551771910628,29.414604609519,29.8806154556774,133382.088662526,0.0,1.0
2021-10-22,32.5,32.72,31.89,32.08,193481,30.2907050002968,30.4957497726065,29.7221717679836,29.8992558895238,207592.80775863,0.0,1.0
2021-10-25,34.35,34.47,32.78,32.84,291706,32.0149451310829,32.126787734161,30.5516710741455,30.6075923756845,312981.985724899,0.0,1.0
2021-10-26,33.92,34.47,33.725,34.38,181926,31.6141758033867,32.126787734161,31.4324315733849,32.0429057818525,195195.027647658,0.0,1.0
2021-10-27,33.06,34.13,32.92,33.9,129290,30.8126371479942,31.8099003587732,30.6821541110699,31.5955353695404,138719.947256389,0.0,1.0
2021-10-28,33.86,33.965,33.22,33.22,89588,31.5582545018477,31.656116779541,30.9617606187649,30.9617606187649,96122.2262727615,0.0,1.0
2021-10-29,34.06,34.11,33.59,33.96,97777,31.7446588403111,31.7912599249269,31.3066086449222,31.6514566710794,104908.50245872,0.0,1.0
2021-11-01,34.86,35.03,34.3,34.555,169617,32.4902761941645,32.6487198818584,31.9683440464671,32.2060095780079,181988.253490501,0.0,1.0
2021-11-02,34.19,34.85,33.52,33.52,143711,31.8658216603123,32.4809559772414,31.24136712646,31.24136712646,154192.763091986,0.0,1.0
2021-11-03,35.14,36.0,34.9208,36.0,288905,32.7512422680132,33.5527809234057,32.5469431130574,33.5527809234057,309976.690866324,0.0,1.0
2021-11-04,37.03,37.15,36.0,36.24,511749,34.512763266492,34.6246058695701,33.5527809234057,33.7764661295617,549074.130160953,0.0,1.0
2021-11-05,37.42,38.24,37.12,37.3,225880,34.8762517264956,35.6405095141954,34.5966452188005,34.7644091234176,242354.874207387,0.0,1.0
2021-11-08,37.75,38.37,37.21,37.94,250828,35.1838188849602,35.7616723341966,34.6805271711091,35.3609030065003,269122.491533958,0.0,1.0
2021-11-09,38.37,38.47,37.4288,37.45,182343,35.7616723341966,35.8548745034283,34.884453517388,34.9042123772651,195642.442126782,0.0,1.0
2021-11-10,38.24,38.58,37.88,38.46,149695,35.6405095141954,35.9573968895831,35.3049817049613,35.8455542865051,160613.214514232,0.0,1.0
2021-11-11,38.46,38.75,38.0,38.21,135339,35.8455542865051,36.115840577277,35.4168243080394,35.6125488634259,145210.139544685,0.0,1.0
2021-11-12,37.69,38.4884,37.62,38.46,143593,35.1278975834211,35.8720237025669,35.062656064959,35.8455542865051,154066.156596694,0.0,1.0
2021-11-15,37.35,37.82,36.62,37.79,153764,34.8110102080334,35.2490604034223,34.1306343726421,35.2210997526528,164978.992728992,0.0,1.0
2021-11-16,37.3,37.5,37.0,37.37,105866,34.7644091234176,34.9508134618809,34.4848026157225,34.8296506418798,113587.485004601,0.0,1.0
2021-11-17,36.74,37.12,36.5,37.02,122118,34.2424769757202,34.5966452188005,34.0187917695641,34.5034430495689,131024.84739002,0.0,1.0
2021-11-18,37.29,37.415,36.63,36.7,379169,34.7550889064944,34.871591618034,34.1399545895653,34.2051961080275,406824.22214601,0.0,1.0
2021-11-19,36.56,37.27,36.42,36.47,121654,34.0747130711031,34.7364484726481,33.9442300341788,33.9908311187946,130527.00490006,0.0,1.0
2021-11-22,37.1,37.485,36.5235,36.96,103617,34.5780047849542,34.9368331364962,34.0406942793336,34.4475217480299,111174.451039255,0.0,1.0
2021-11-23,37.25,37.45,37.07,37.21,114828,34.7178080388017,34.9042123772651,34.5500441341847,34.6805271711091,123203.14102836,0.0,1.0
2021-11-24,36.75,37.28,36.63,37.08,65694,34.2517971926433,34.7457686895712,34.1399545895653,34.5593643511079,70485.4839126088,0.0,1.0
2021-11-26,35.19,36.04,34.6671,35.7,113498,32.7978433526291,33.5900617910984,32.3104892097166,33.2731744157107,121776.135615327,0.0,1.0
2021-11-29,35.08,36.03,34.94,36.02,123936,32.6953209664742,33.5807415741752,32.5648379295499,33.571421357252,132975.445766632,0.0,1.0
2021-11-30,33.98,35.2,33.37,35.0,251977,31.6700971049257,32.8071635695523,31.1015638726125,32.6207592310889,270355.29545845,0.0,1.0
2021-12-01,33.1,34.94,33.1,34.7,153400,30.8499180156869,32.5648379295499,30.8499180156869,32.3411527233938,164588.443879109,0.0,1.0
2021-12-02,34.13,34.37,33.28,33.41,123656,31.8099003587732,32.0335855649293,31.0176819203039,31.1388447403051,132675.023574414,0.0,1.0
2021-12-03,33.47,34.3458,33.22,34.21,126236,31.1947660418441,32.0110306399752,30.9617606187649,31.8844620941586,135443.199488417,0.0,1.0
2021-12-06,34.85,35.44,33.92,34.03,204176,32.4809559772414,33.0308487757083,31.6141758033867,31.7166981895416,219067.862564934,0.0,1.0
2021-12-07,35.17,35.9,35.04,35.09,121125,32.7792029187827,33.459578754174,32.6580400987816,32.7046411833974,129959.421544049,0.0,1.0
2021-12-08,34.75,35.62,34.55,35.27,103267,32.3877538080097,33.1986126803253,32.2013494695463,32.8724050880144,110798.923298983,0.0,1.0
2021-12-09,34.67,34.84,34.3,34.64,98726,32.3131920726243,32.4716357603182,31.9683440464671,32.2852314218548,105926.719103057,0.0,1.0
2021-12-10,34.95,35.17,34.58,35.02,103406,32.574158146473,32.7792029187827,32.2293101203158,32.6393996649352,110948.061458691,0.0,1.0
2021-12-13,34.92,35.2,34.45,34.65,141366,32.5461974957035,32.8071635695523,32.1081473003146,32.294551638778,151676.727232165,0.0,1.0
2021-12-14,35.13,35.45,34.45,34.87,183524,32.7419220510901,33.0401689926315,32.1081473003146,32.4995964110877,196909.580016099,0.0,1.0
2021-12-15,36.32,36.37,34.77,35.24,592102,33.8510278649471,33.8976289495629,32.406394241856,32.8444444372449,635287.788772544,0.0,1.0
2021-12-16,36.16,37.0,35.8166,36.83,164390,33.7019043941764,34.4848026157225,33.3818481450348,34.3263589280287,176380.014923642,0.0,1.0
2021-12-17,37.43,38.18,35.94,36.29,797813,34.8855719434188,35.5845882126564,33.4968596218667,33.8230672141776,856002.608712669,0.0,1.0
2021-12-20,37.36,37.42,35.955,36.72,184976,34.8203304249566,34.8762517264956,33.5108399472514,34.2238365418738,198467.483670026,0.0,1.0
2021-12-21,37.97,38.0,37.42,37.64,147446,35.3888636572699,35.4168243080394,34.8762517264956,35.0812964988053,158200.180548886,0.0,1.0
2021-12-22,38.0,38.23,37.49,37.81,132530,35.4168243080394,35.6311892972722,34.9414932449578,35.2397401864992,142196.261194904,0.0,1.0
2021-12-23,38.11,38.45,38.05,38.1,137766,35.5193466941942,35.8362340695819,35.4634253926552,35.510026477271,147814.15618937,0.0,1.0
2021-12-27,38.95,39.075,37.7,38.22,151361,36.3022449157403,36.4187476272799,35.1372178003443,35.6218690803491,162400.726557926,0.0,1.0
2021-12-28,39.13,39.7099,38.94,39.24,129251,36.4700088203574,37.0104881997319,36.2929246988172,36.5725312065122,138678.102736758,0.0,1.0
2021-12-29,39.04,39.69,38.91,39.13,111514,36.3861268680489,36.9919409680548,36.2649640480477,36.4700088203574,119647.429796186,0.0,1.0
2021-12-30,38.58,39.555,38.51,39.25,99610,35.9573968895831,36.866118039592,35.8921553711209,36.5818514234354,106875.194881343,0.0,1.0
2021-12-31,38.71,38.89,38.21,38.38,137738,36.2463236142013,36.414867614474,35.7781458356661,35.937326280368,147100.104185766,0.18,1.0
2022-01-03,39.24,39.7,38.71,38.87,111343,36.7425920594487,37.1733156157012,36.2463236142013,36.3961405033326,118911.026008478,0.0,1.0
2022-01-04,39.43,39.81,39.13,39.29,408574,36.9204996152921,37.2763147269789,36.639592948171,36.7894098373023,436344.929994592,0.0,1.0
2022-01-05,39.06,39.9,39.015,39.66,243091,36.574048059176,37.3605867271153,36.5319120591079,37.1358613934184,259613.987618682,0.0,1.0
2022-01-06,39.2,39.72,38.9,39.03,152448,36.7051378371659,37.1920427268426,36.4242311700447,36.5459573924639,162809.948473999,0.0,1.0
2022-01-07,39.5,39.78,38.92,39.28,182281,36.9860445042871,37.2482240602668,36.4429582811862,36.7800462817316,194670.70881736,0.0,1.0
2022-01-10,38.98,39.78,38.77,39.705,139624,36.4991396146104,37.2482240602668,36.3025049476256,37.1779973934865,149114.296322245,0.0,1.0
2022-01-11,39.18,39.21,38.02,39.15,128485,36.6864107260245,36.7145013927366,35.6002382798226,36.6583200593124,137218.174260612,0.0,1.0
2022-01-12,39.39,40.29,38.86,39.44,352823,36.8830453930093,37.7257653943728,36.3867769477619,36.9298631708628,376804.513345152,0.0,1.0
2022-01-13,39.48,40.0,39.29,39.55,132843,36.9673173931457,37.4542222828224,36.7894098373023,37.0328622821406,141872.389176187,0.0,1.0
2022-01-14,39.28,39.43,38.3,39.09,189758,36.7800462817316,36.9204996152921,35.8624178358024,36.6021387258881,202655.923347823,0.0,1.0
2022-01-18,38.53,39.15,38.395,38.92,153328,36.0777796139286,36.6583200593124,35.9513716137241,36.4429582811862,163749.762408305,0.0,1.0
2022-01-19,37.51,38.69,37.4001,38.68,150469,35.1226969457167,36.2275965030599,35.0197914699946,36.2182329474892,160696.435092189,0.0,1.0
2022-01-20,36.97,37.845,36.93,37.62,328385,34.6170649448986,35.4363760573353,34.5796107226157,35.2256960569944,350705.453201314,0.0,1.0
2022-01-21,37.4,38.57,36.68,36.71,301632,35.0196978344389,36.1152338362115,34.3455218333481,34.3736125000602,322134.041628025,0.0,1.0
2022-01-24,38.19,38.45,36.474,37.05,200944,35.7594187245246,36.002871169363,34.1526325885916,34.6919733894642,214602.240017312,0.0,1.0
2022-01-25,37.79,38.25,36.7255,37.95,170643,35.3848765016964,35.8156000579489,34.3881260111948,35.5346933908277,182241.66953616,0.0,1.0
2022-01-26,37.82,38.87,37.38,37.99,173995,35.4129671684085,36.3961405033326,35.0009707232975,35.5721476131105,185821.506249563,0.0,1.0
2022-01-27,37.9,39.0346,37.67,38.345,129710,35.4878756129742,36.5502646280264,35.2725138348479,35.9045538358706,138526.437975981,0.0,1.0
2022-01-28,38.35,38.35,37.31,38.03,158200,35.9092356136559,35.9092356136559,34.9354258343025,35.6096018353933,168952.914099146,0.0,1.0
2022-01-31,38.1,38.9933,37.69,37.93,129006,35.6751467243883,36.5115931435194,35.2912409459894,35.5159662796863,137774.586828536,0.0,1.0
2022-02-01,38.04,38.32,37.51,38.11,155224,35.6189653909641,35.8811449469438,35.1226969457167,35.684510279959,165774.634248583,0.0,1.0
2022-02-02,37.9,38.23,37.4,37.79,192587,35.4878756129742,35.7968729468075,35.0196978344389,35.3848765016964,205677.211552542,0.0,1.0
2022-02-03,37.19,38.2457,37.045,37.78,129480,34.8230631674541,35.8115737290535,34.6872916116789,35.3755129461257,138280.804788606,0.0,1.0
2022-02-04,36.71,37.36,36.2,37.18,92505,34.3736125000602,34.9822436121561,33.8960711659542,34.8136996118834,98792.5999920449,0.0,1.0
2022-02-07,36.72,37.465,36.2519,37.465,157641,34.3829760556309,35.0805609456485,33.9446680193662,35.0805609456485,168355.918656786,0.0,1.0
2022-02-08,38.38,38.56,36.56,36.85,227852,35.937326280368,36.1058702806407,34.2331591664996,34.5047022780501,243339.186999486,0.0,1.0
2022-02-09,38.03,39.22,37.78,38.5,121568,35.6096018353933,36.7238649483073,35.3755129461257,36.0496889472165,129831.023142889,0.0,1.0
2022-02-10,37.73,38.54,37.5,37.74,188121,35.3286951682722,36.0871431694993,35.113333390146,35.3380587238429,200907.655835938,0.0,1.0
2022-02-11,38.5,38.7,37.5284,37.91,98881,36.0496889472165,36.2369600586306,35.1399258879668,35.4972391685449,105601.979134246,0.0,1.0
2022-02-14,38.78,38.92,38.1069,38.6,252078,36.3118685031963,36.4429582811862,35.6816075777321,36.1433245029236,269211.837422784,0.0,1.0
2022-02-15,40.0,40.0841,38.255,38.99,653550,37.4542222828224,37.532969785172,35.8202818357342,36.5085031701811,697972.041779372,0.0,1.0
2022-02-16,39.88,41.45,38.4,40.97,413315,37.3418596159739,38.8119378405747,35.9560533915095,38.3624871731808,441408.177565667,0.0,1.0
2022-02-17,38.47,39.8899,38.12,39.78,226472,36.0215982805044,37.3511295359889,35.6938738355297,37.2482240602668,241865.387875232,0.0,1.0
2022-02-18,39.12,39.54,38.03,39.54,171936,36.6302293926003,37.0234987265699,35.6096018353933,37.0234987265699,183622.555237362,0.0,1.0
2022-02-22,39.84,40.17,38.68,39.14,406976,37.3044053936911,37.6134027275243,36.2182329474892,36.6489565037417,434638.313327522,0.0,1.0
2022-02-23,41.57,41.83,39.8502,40.33,514173,38.9243005074231,39.1677529522615,37.3139562203732,37.7632196166556,549121.534140962,0.0,1.0
2022-02-24,42.47,42.65,40.89,40.91,418610,39.7670205087866,39.9355645090593,38.2875787286151,38.3063058397566,447063.080727203,0.0,1.0
2022-02-25,43.88,44.4,42.6,42.6,409022,41.0872818442561,41.5741867339328,39.8887467312058,39.8887467312058,436823.380724784,0.0,1.0
2022-02-28,45.6,45.73,43.5701,43.73,568946,42.6978134024175,42.8195396248367,40.7971052571199,40.9468285106955,607617.475758866,0.0,1.0
2022-03-01,44.56,46.0,43.135,45.6,603958,41.7240036230641,43.0723556252457,40.3896969542386,42.6978134024175,645009.254699696,0.0,1.0
2022-03-02,47.9,48.0,45.84,46.0,562738,44.8514311836798,44.9450667393868,42.9225387361144,43.0723556252457,600987.515640487,0.0,1.0
2022-03-03,48.23,48.435,46.88,47.74,482734,45.160428517513,45.3523814067125,43.8963485154678,44.7016142945485,515545.613367492,0.0,1.0
2022-03-04,48.28,48.4,47.08,48.13,264959,45.2072462953666,45.319608962215,44.0836196268819,45.066792961806,282968.363886192,0.0,1.0
2022-03-07,46.58,50.4,46.5,50.4,521580,43.6154418483466,47.1923200763562,43.540533403781,47.1923200763562,557031.990744833,0.0,1.0
2022-03-08,44.15,46.99,43.83,46.84,755482,41.3400978446652,43.9993476267456,41.0404640664026,43.858894293185,806832.398542673,0.0,1.0
2022-03-09,43.8,44.981,43.14,44.74,522115,41.0123733996905,42.1182093125908,40.3943787320239,41.8925476233368,557603.354898075,0.0,1.0
2022-03-10,43.94,44.06,42.85,43.24,417816,41.1434631776803,41.2558258445288,40.1228356204734,40.488014287731,446215.112245568,0.0,1.0
2022-03-11,43.9,44.215,43.13,43.98,300240,41.1060089553975,41.4009609558748,40.3850151764532,41.1809173999632,320647.426859214,0.0,1.0
2022-03-14,43.73,44.589,43.02,44.21,347627,40.9468285106955,41.7511579342191,40.2820160651754,41.3962791780894,371255.339251225,0.0,1.0
2022-03-15,42.79,44.03,42.29,43.8,225923,40.0666542870492,41.2277351778167,39.5984765085139,41.0123733996905,241279.072136671,0.0,1.0
2022-03-16,43.62,43.67,42.51,43.1,286014,40.8438293994178,40.8906471772713,39.8044747310694,40.3569245097411,305454.480234849,0.0,1.0
2022-03-17,45.06,45.6825,43.3827,43.6,310072,42.1921814015994,42.7750627358758,40.6216322257249,40.8251022882764,331147.711634326,0.0,1.0
2022-03-18,44.98,45.47,44.41,45.1,926036,42.1172729570337,42.5760871799983,41.5835502895035,42.2296356238822,988979.018715024,0.0,1.0
2022-03-21,47.36,48.3699,45.95,45.95,400872,44.3457991828617,45.2914246599472,43.0255378473922,43.0255378473922,428119.422128652,0.0,1.0
2022-03-22,48.22,48.4099,47.05,47.56,330230,45.1510649619423,45.32887888223,44.0555289601698,44.5330702942758,352675.858552219,0.0,1.0
2022-03-23,49.44,49.64,48.27,48.5,409787,46.2934187415684,46.4806898529825,45.1978827397959,45.4132445179221,437640.378065403,0.0,1.0
2022-03-24,51.78,52.07,49.24,49.79,739460,48.4844907451135,48.756033856664,46.1061476301543,46.6211431865431,789721.377116021,0.0,1.0
2022-03-25,55.21,55.38,52.01,52.36,536108,51.6961903058655,51.8553707505675,48.6998525232398,49.0275769682145,572547.464423925,0.0,1.0
2022-03-28,52.84,55.1351,52.34,55.0,599691,49.4770276356083,51.626057274641,49.008849857073,51.4995556388807,640452.225088691,0.0,1.0
2022-03-29,51.14,52.2069,50.15,51.73,657769,47.8852231885884,48.8842209324269,46.9582311870885,48.43767296726,702477.808812143,0.0,1.0
2022-03-30,51.24,51.8758,50.91,51.44,199567,47.9788587442954,48.5741936074809,47.6698614104621,48.1661298557095,213131.644804199,0.0,1.0
2022-03-31,50.26,51.98,50.19,50.65,582495,47.229774298639,48.8460737772235,47.1639946686966,47.596260808318,619867.427586747,0.18,1.0
2022-04-01,50.0,50.98,49.51,50.38,451835,46.9854499588529,47.9063647780465,46.5249925492562,47.3425393785402,480824.38328854,0.0,1.0
2022-04-04,49.56,50.3699,48.8999,50.25,428417,46.571977999215,47.3330483176485,45.9516760888583,47.2203772086472,455903.902564711,0.0,1.0
2022-04-05,49.47,50.5052,49.335,49.62,335840,46.4874041892891,47.4601909452372,46.3605434744002,46.6283605391657,357387.234020435,0.0,1.0
2022-04-06,50.2,51.23,49.03,49.34,645242,47.1733917586884,48.1412920278407,46.0739322296512,46.3652420193961,686640.226458472,0.0,1.0
2022-04-07,52.69,52.81,50.19,50.19,605548,49.5132671666392,49.6260322465405,47.1639946686966,47.1639946686966,644399.490193563,0.0,1.0
2022-04-08,54.0,54.53,52.8598,52.86,595710,50.7442859555612,51.242331725125,49.6728297546995,49.6730176964993,633930.291741046,0.0,1.0
2022-04-11,54.51,55.67,53.92,54.6,575317,51.2235375451415,52.3135999841869,50.669109235627,51.3081113550674,612228.89267191,0.0,1.0
2022-04-12,56.05,57.23,55.01,55.13,667249,52.6706894038741,53.7795460229031,51.69339204473,51.8061571246313,710059.178516262,0.0,1.0
2022-04-13,57.56,57.86,55.8,56.38,567441,54.0896499926315,54.3715626923846,52.4357621540799,52.9807933736026,603847.574618239,0.0,1.0
2022-04-14,58.39,58.94,57.1374,57.18,609205,54.8696084619485,55.3864484114959,53.6925289695793,53.7325605729442,648291.12047826,0.0,1.0
2022-04-18,56.46,58.53,56.09,58.31,581977,53.0559700935368,55.0011677218333,52.7082777638412,54.7944317420143,619316.193108356,0.0,1.0
2022-04-19,56.26,56.76,54.845,56.29,481946,52.8680282937013,53.3378827932899,51.5383400598658,52.8962195636766,512867.281703229,0.0,1.0
2022-04-20,58.03,58.375,56.46,56.74,361709,54.5313132222447,54.8555128269608,53.0559700935368,53.3190886133063,384915.969003982,0.0,1.0
2022-04-21,55.65,59.0,55.4,58.04,579842,52.2948058042033,55.4428309514465,52.0598785544091,54.5407103122365,617044.21316364,0.0,1.0
2022-04-22,52.61,55.63,52.1,55.63,626071,49.4380904467051,52.2760116242198,48.9588388571248,52.2760116242198,666239.229961909,0.0,1.0
2022-04-25,51.66,52.66,50.22,51.61,613572,48.5453668974869,49.4850758966639,47.1921859386719,48.498381447528,652938.303812488,0.0,1.0
2022-04-26,50.52,52.48,50.51,52.18,379155,47.474098638425,49.3159282768121,47.4647015484332,49.0340155770589,403481.290837952,0.0,1.0
2022-04-27,52.14,53.06,50.07,50.77,513372,48.9964272170919,49.8609594963348,47.0512295887953,47.7090258882193,546309.549498387,0.0,1.0
2022-04-28,50.79,53.21,50.27,52.91,269630,47.7278200682028,50.0019158462113,47.2391713886308,49.7200031464582,286929.251753602,0.0,1.0
2022-04-29,50.23,51.56,49.8373,50.63,299366,47.2015830286637,48.4513959975692,46.8325593046868,47.5774666283345,318573.090459032,0.0,1.0
2022-05-02,51.42,51.98,49.97,50.32,377253,48.3198367376844,48.8460737772235,46.9572586888776,47.2861568385896,401457.259992589,0.0,1.0
2022-05-03,52.21,52.3,50.49,51.11,400911,49.0622068470342,49.1467806569602,47.4459073684497,48.0285269479395,426633.138930344,0.0,1.0
2022-05-04,38.2,44.57,33.5,43.78,3499127,35.8968837685637,41.8828300933215,31.4802514724315,41.1404599839716,3723628.27541752,0.0,1.0
2022-05-05,40.79,41.13,37.55,38.005,1664391,38.3307300764322,38.6502311361524,35.2860729190986,35.7136405137241,1771177.03614372,0.0,1.0
2022-05-06,38.73,40.83,38.3,40.4,1235455,36.3949295381275,38.3683184363993,35.9908546684814,37.9642435667532,1314720.83494139,0.0,1.0
2022-05-09,38.41,39.04,37.35,37.61,657618,36.0942226583908,36.6862393278724,35.0981311192632,35.3424554590492,699810.261023256,0.0,1.0
2022-05-10,37.22,39.68,36.88,38.75,591877,34.9759689493701,37.2876530873457,34.6564678896499,36.413723718111,629851.369432804,0.0,1.0
2022-05-11,36.37,37.75,36.09,37.31,540015,34.1772163000696,35.474014718934,33.9140977803001,35.0605427592961,574661.943721847,0.0,1.0
2022-05-12,37.43,37.63,36.23,36.23,432895,35.1733078391973,35.3612496390327,34.0456570401848,34.0456570401848,460669.20757288,0.0,1.0
2022-05-13,38.27,39.18,37.71,37.71,448238,35.9626633985061,36.8177985877572,35.4364263589669,35.4364263589669,476996.602557323,0.0,1.0
2022-05-16,38.27,39.39,37.82,38.29,415282,35.9626633985061,37.0151374775844,35.5397943488764,35.9814575784896,441926.171148386,0.0,1.0
2022-05-17,38.61,39.11,38.125,38.56,318444,36.2821644582262,36.7520189578148,35.8264055936254,36.2351790082674,338875.1201477,0.0,1.0
2022-05-18,37.32,38.36,36.72,38.11,424451,35.0699398492878,36.047237208432,34.5061144497816,35.8123099586377,451683.447079585,0.0,1.0
2022-05-19,38.17,38.48,36.36,37.08,509189,35.8686924985883,36.1600022883332,34.1678192100779,34.8444096894853,541858.171461503,0.0,1.0
2022-05-20,35.0,38.43,34.64,38.27,622098,32.8898149711971,36.1130168383744,32.5515197314933,35.9626633985061,662011.325362209,0.0,1.0
2022-05-23,37.37,37.6871,35.19,35.25,412428,35.1169252992467,35.4149070228857,33.0683596810407,33.1247422209913,438889.060721116,0.0,1.0
2022-05-24,36.51,37.63,35.38,36.8,352299,34.3087755599544,35.3612496390327,33.2469043908843,34.5812911697158,374902.230699634,0.0,1.0
2022-05-25,36.79,37.18,35.47,36.51,326838,34.571894079724,34.9383805894031,33.3314782008103,34.3087755599544,347807.672679761,0.0,1.0
2022-05-26,37.14,37.59,36.78,37.18,208497,34.900792229436,35.3236612790656,34.5624969897322,34.9383805894031,221874.005870529,0.0,1.0
2022-05-27,37.19,37.35,36.42,37.06,240427,34.9477776793948,35.0981311192632,34.2242017500285,34.8256155095018,255852.609914933,0.0,1.0
2022-05-31,37.61,38.5928,37.19,37.35,402005,35.3424554590492,36.2660014634404,34.9477776793948,35.0981311192632,427797.329122156,0.0,1.0
2022-06-01,37.35,37.86,36.145,37.69,418858,35.0981311192632,35.5773827088435,33.9657817752548,35.4176321789833,445731.604535883,0.0,1.0
2022-06-02,38.57,39.2,37.18,37.45,298480,36.2445760982592,36.8365927677407,34.9383805894031,35.1921020191809,317630.245385955,0.0,1.0
2022-06-03,38.94,39.09,38.19,38.58,238863,36.5922684279547,36.7332247778312,35.8874866785719,36.2539731882509,254188.264887515,0.0,1.0
2022-06-06,39.9,40.1791,39.23,39.39,352049,37.4943890671647,37.756661848835,36.864784037716,37.0151374775844,374636.190893461,0.0,1.0
2022-06-07,39.6,40.35,39.23,39.64,270224,37.2124763674115,37.9172581167943,36.864784037716,37.2500647273786,287561.362333069,0.0,1.0
2022-06-08,38.65,39.48,38.64,39.48,179729,36.3197528181933,37.0997112875103,36.3103557282016,37.0997112875103,191260.273294601,0.0,1.0
2022-06-09,37.86,38.95,37.82,38.65,191638,35.5773827088435,36.6016655179465,35.5397943488764,36.3197528181933,203933.345501453,0.0,1.0
2022-06-10,37.28,38.16,36.89,37.75,180143,35.0323514893208,35.8592954085966,34.6658649796417,35.474014718934,191700.835213623,0.0,1.0
2022-06-13,35.82,36.88,35.59,36.32,229782,33.6603763505222,34.6564678896499,33.4442432807115,34.1302308501108,244524.634968091,0.0,1.0
2022-06-14,36.38,36.67,35.515,36.13,229943,34.1866133900614,34.4591289998228,33.3737651057733,33.9516861402671,244695.964603266,0.0,1.0
2022-06-15,36.62,37.23,36.12,36.72,404871,34.4121435498639,34.9853660393619,33.9422890502754,34.5061144497816,430847.209460122,0.0,1.0
2022-06-16,35.38,36.395,35.1686,36.13,260246,33.2469043908843,34.2007090250491,33.0482499084583,33.9516861402671,276943.181589096,0.0,1.0
2022-06-17,33.81,35.84,33.75,35.74,775206,31.7715612621764,33.6791705305058,31.7151787222257,33.5851996305881,824942.615936293,0.0,1.0
2022-06-21,34.97,35.54,34.0484,34.23,281403,32.8616237012218,33.3972578307527,31.9955878875802,32.1662390418307,299457.598305896,0.0,1.0
2022-06-22,33.49,34.87,33.435,34.22,282206,31.4708543824397,32.767652801304,31.419170387485,32.156841951839,300312.118163324,0.0,1.0
2022-06-23,32.15,33.6249,31.47,33.5,432669,30.2116443235424,31.5976211264287,29.572642204102,31.4802514724315,460428.7075881,0.0,1.0
2022-06-24,32.45,32.9,32.0,32.11,749986,30.4935570232956,30.9164260729252,30.0706879736659,30.1740559635754,798104.520289571,0.0,1.0
2022-06-27,33.19,33.62,32.46,32.78,293388,31.1889416826866,31.5930165523327,30.5029541132873,30.803660993024,312211.546613826,0.0,1.0
2022-06-28,33.05,34.4899,32.81,33.58,207382,31.0573824228018,32.4104694107168,30.8318522629993,31.5554281923656,220687.468334998,0.0,1.0
2022-06-29,32.81,33.31,32.32,33.21,226707,30.8318522629993,31.3017067625878,30.3713948534025,31.2077358626701,241252.345352164,0.0,1.0
2022-06-30,32.99,33.28,32.01,32.16,265009,31.170147502703,31.4441500118205,30.2442079891338,30.3859334248842,280481.409632144,0.18,1.0
2022-07-01,32.97,33.06,31.82,32.78,207733,31.1512507779363,31.2362860393866,30.06468910385,30.9717318926525,219861.380810139,0.0,1.0
2022-07-05,31.26,32.75,30.885,32.44,345412,29.5355808103819,30.9433868055024,29.1812672210059,30.6504875716183,365578.696058843,0.0,1.0
2022-07-06,30.53,31.41,30.06,31.11,281670,28.8458503563966,29.6773062461322,28.4017773243787,29.3938553746315,298115.153263044,0.0,1.0
2022-07-07,31.1,31.62,30.86,31.03,293459,29.3844070122481,29.8757218561828,29.1576463150475,29.3182684755646,310592.447763055,0.0,1.0
2022-07-08,30.76,31.56,30.51,31.28,153682,29.0631626912139,29.8190316818826,28.8269536316299,29.5544775351486,162654.641899283,0.0,1.0
2022-07-11,30.6,31.1,30.37,30.46,185538,28.9119888930801,29.3844070122481,28.6946765582629,28.7797118197131,196370.537530155,0.0,1.0
2022-07-12,30.42,30.82,30.0497,30.6,164523,28.7419183701797,29.119852865514,28.3920455111239,28.9119888930801,174128.587923086,0.0,1.0
2022-07-13,30.72,31.085,30.055,30.15,358623,29.0253692416804,29.3702344686731,28.397053143187,28.4868125858289,379561.013273166,0.0,1.0
2022-07-14,29.72,30.2485,29.35,30.12,160371,28.0805330033445,28.579878955305,27.7309435951602,28.4584674986789,169734.17560957,0.0,1.0
2022-07-15,30.94,30.96,29.81,30.42,226845,29.2332332141143,29.2521299388811,28.1655682647947,28.7419183701797,240089.224773513,0.0,1.0
2022-07-18,31.01,31.92,30.8114,31.33,244076,29.2993717507979,30.1591727276836,29.1117272738643,29.6017193470654,258326.247551498,0.0,1.0
2022-07-19,31.98,32.1,31.3,31.3,220562,30.2158629019837,30.3292432505841,29.5733742599153,29.5733742599153,233439.395157466,0.0,1.0
2022-07-20,32.65,32.72,31.83,31.92,217403,30.8489031816688,30.9150417183523,30.0741374662333,30.1591727276836,230095.958621243,0.0,1.0
2022-07-21,32.24,32.325,31.33,32.28,153900,30.4615203239511,30.5418314042096,29.6017193470654,30.4993137734845,162885.369713432,0.0,1.0
2022-07-22,32.0,32.53,31.72,32.37,145748,30.2347596267505,30.7355228330685,29.9702054800164,30.5843490349348,154257.419525622,0.0,1.0
2022-07-25,32.8,32.97,32.15,32.23,140171,30.9906286174192,31.1512507779363,30.3764850625008,30.4520719615677,148354.809344389,0.0,1.0
2022-07-26,33.59,33.71,32.69,33.01,278940,31.7370492457046,31.8504295943049,30.8866966312023,31.1890442274698,295225.763663839,0.0,1.0
2022-07-27,34.92,35.1,33.0,33.32,314553,32.9936814426914,33.1637519655919,31.1795958650864,31.4819434613539,332918.00974314,0.0,1.0
2022-07-28,35.2,35.39,34.165,35.0,173124,33.2582355894255,33.4377544747093,32.2803300827478,33.0692683417583,183231.752737285,0.0,1.0
2022-07-29,36.17,36.21,34.87,35.21,264928,34.1747267406114,34.2125201901448,32.9464396307746,33.2676839518089,280395.680490189,0.0,1.0
2022-08-01,36.0,36.4,35.18,35.95,255508,34.0141045800943,34.3920390754286,33.2393388646588,33.9668627681775,270425.698796229,0.0,1.0
2022-08-02,36.74,37.06,35.5,35.91,387562,34.7132833964629,35.0156309927304,33.5416864609263,33.929069318644,410189.601409208,0.0,1.0
2022-08-03,41.06,42.665,38.76,39.25,652995,38.7949759460742,40.3114381086034,36.6218525979015,37.0848223546861,691119.766056027,0.0,1.0
2022-08-04,38.16,41.5,38.12,41.4,373802,36.0549508548999,39.210703890942,36.0171574053665,39.1162202671084,395626.23112164,0.0,1.0
2022-08-05,37.95,38.83,37.59,38.0,279254,35.8565352448494,36.687991134585,35.5163941990484,35.9037770567662,295558.09638697,0.0,1.0
2022-08-08,37.9,38.975,37.63,38.25,234666,35.8092934329326,36.8249923891437,35.5541876485819,36.1399861163502,248366.849702224,0.0,1.0
2022-08-09,37.78,38.52,37.47,37.84,277648,35.6959130843323,36.3950919007009,35.4030138504481,35.7526032586324,293858.330930442,0.0,1.0
2022-08-10,37.87,38.24,37.18,37.81,269676,35.7809483457825,36.1305377539668,35.1290113413307,35.7242581714823,285420.889946975,0.0,1.0
2022-08-11,38.56,39.0,38.07,38.15,179366,36.4328853502343,36.8486132951021,35.9699155934497,36.0455024925166,189838.18859012,0.0,1.0
2022-08-12,39.24,39.32,38.45,38.63,162360,37.0753739923028,37.1509608913696,36.3289533640173,36.4990238869178,171839.302317562,0.0,1.0
2022-08-15,38.15,39.0,37.6845,39.0,203927,36.0455024925166,36.8486132951021,35.6056812235712,36.8486132951021,215833.169522749,0.0,1.0
2022-08-16,38.79,38.904,38.05,38.09,202353,36.6501976850516,36.7579090162219,35.951018868683,35.9888123182164,214167.272369214,0.0,1.0
2022-08-17,38.14,38.67,37.66,38.59,149182,36.0360541301332,36.5368173364513,35.5825327357319,36.4612304373844,157891.911790703,0.0,1.0
2022-08-18,39.01,39.18,38.06,38.25,144160,36.8580616574855,37.0186838180026,35.9604672310663,36.1399861163502,152576.704989528,0.0,1.0
2022-08-19,38.82,38.89,38.24,38.76,181546,36.6785427722016,36.7446813088852,36.1305377539668,36.6218525979015,192145.46673161,0.0,1.0
2022-08-22,38.7,39.06,38.32,38.52,215603,36.5651624236013,36.9053034694023,36.2061246530337,36.3950919007009,228190.866577811,0.0,1.0
2022-08-23,40.17,40.28,38.81,38.81,426236,37.9540716939552,38.0580036801721,36.6690944098183,36.6690944098183,451121.562346812,0.0,1.0
2022-08-24,39.42,40.23,39.11,40.1,175199,37.2454445152032,38.0107618682553,36.9525452813191,37.8879331572717,185427.900509575,0.0,1.0
2022-08-25,40.23,40.5883,39.42,39.42,166273,38.0107618682553,38.3492966924511,37.2454445152032,37.2454445152032,175980.76074309,0.0,1.0
2022-08-26,40.12,40.51,39.71,40.44,179937,37.9068298820384,38.2753160149894,37.5194470243206,38.2091774783059,190442.526121675,0.0,1.0
2022-08-29,40.51,40.92,39.54,39.71,193510,38.2753160149894,38.6626988727071,37.3588248638035,37.5194470243206,204807.978513621,0.0,1.0
2022-08-30,37.2,40.35,37.0473,40.3,274524,35.1479080660974,38.1241422168557,35.0036315725035,38.0769004049389,290551.937850619,0.0,1.0
2022-08-31,37.03,37.56,36.44,37.17,186507,34.9872859055803,35.4880491118983,34.4298325249621,35.1195629789473,197396.112080202,0.0,1.0
2022-09-01,37.2,37.2851,36.45,36.81,255475,35.1479080660974,35.2283136299798,34.4392808873454,34.7794219331464,270390.772108766,0.0,1.0
2022-09-02,36.35,37.6737,36.1,37.54,196345,34.3447972635118,35.5954769921971,34.1085882039279,35.4691523871316,207808.498482026,0.0,1.0
2022-09-06,34.23,36.47,33.96,36.47,425301,32.3417444382396,34.4581776121122,32.0866386538889,34.4581776121122,450131.972868697,0.0,1.0
2022-09-07,34.7,34.77,33.69,34.01,231896,32.7858174702575,32.851956006941,31.8315328695382,32.1338804658057,245435.124724276,0.0,1.0
2022-09-08,34.49,34.57,34.02,34.54,148984,32.587401860207,32.6629887592739,32.1433288281891,32.6346436721238,157682.351665926,0.0,1.0
2022-09-09,35.55,35.56,34.47,34.86,160889,33.5889282728431,33.5983766352264,32.5685051354403,32.9369912683913,170282.418764291,0.0,1.0
2022-09-12,35.24,35.93,35.11,35.9,193979,33.2960290389589,33.9479660434107,33.1732003279753,33.9196209562607,205304.360829382,0.0,1.0
2022-09-13,34.06,35.185,33.98,34.58,172623,32.1811222777225,33.2440630458505,32.1055353786556,32.6724371216572,182701.50211853,0.0,1.0
2022-09-14,33.35,34.595,32.83,34.12,280690,31.510288548504,32.6866096652322,31.0189737045693,32.2378124520227,297077.936483842,0.0,1.0
2022-09-15,32.54,33.39,32.41,33.14,188543,30.7449711954519,31.5480819980374,30.6221424844682,31.3118729384534,199550.982858217,0.0,1.0
2022-09-16,32.46,32.88,32.05,32.45,384469,30.669384296385,31.0662155164861,30.2820014386673,30.6599359340016,406916.018247911,0.0,1.0
2022-09-19,33.41,33.53,32.14,32.14,177457,31.5669787228041,31.6803590714045,30.3670367001175,30.3670367001175,187817.732639614,0.0,1.0
2022-09-20,32.97,33.03,32.315,33.03,144063,31.1512507779363,31.2079409522365,30.5323830418263,31.2079409522365,152474.041696077,0.0,1.0
2022-09-21,32.57,33.57,32.56,33.25,129238,30.7733162826019,31.7181525209379,30.7638679202186,31.4158049246704,136783.491949477,0.0,1.0
2022-09-22,31.96,32.812,31.91,32.48,134982,30.196966177217,31.0019666522792,30.1497243653002,30.6882810211517,142862.852336962,0.0,1.0
2022-09-23,30.4,31.35,29.995,31.35,279747,28.7230216454129,29.6206160718321,28.3403629688869,29.6206160718321,296079.879929978,0.0,1.0
2022-09-26,30.34,31.125,30.0,30.35,274859,28.6663314711128,29.4080279182065,28.3450871500786,28.6757798334961,290906.496647591,0.0,1.0
2022-09-27,31.41,31.57,30.43,30.63,293336,29.6773062461322,29.828480044266,28.751366732563,28.9403339802302,310462.26647342,0.0,1.0
2022-09-28,31.71,31.98,31.13,31.32,182266,29.960757117633,30.2158629019837,29.4127520993982,29.592270984682,192907.503548983,0.0,1.0
2022-09-29,30.72,31.47,30.28,31.43,180312,29.0253692416804,29.7339964204324,28.6096412968126,29.696202970899,190839.420297391,0.0,1.0
2022-09-30,31.03,31.85,30.44,30.44,416180,29.4883389984651,30.2675990042253,28.9276519211497,28.9276519211497,437938.040547899,0.18,1.0
2022-10-03,32.0,32.2212,31.295,31.31,166809,30.4101465662546,30.6203567043939,29.7401730247168,29.7544277809198,175529.834700742,0.0,1.0
2022-10-04,33.13,33.505,32.4,32.4,191602,31.4840048668755,31.8403737719488,30.7902733983328,30.7902733983328,201619.02168547,0.0,1.0
2022-10-05,32.73,33.28,31.51,32.75,174574,31.1038780347973,31.6265524289048,29.9444911969589,31.1228843764012,183700.79170217,0.0,1.0
2022-10-06,32.18,32.93,32.1,32.44,150921,30.5812036406898,31.2939414508364,30.5051782742742,30.8282860815406,158811.204328727,0.0,1.0
2022-10-07,31.85,32.28,31.605,31.98,388073,30.2675990042253,30.6762353487094,30.0347713195774,30.3911402246507,408361.596447559,0.0,1.0
2022-10-10,32.55,32.85,31.76,32.11,153689,30.9328209603621,31.2179160844208,30.1820704670077,30.5146814450761,161723.916367356,0.0,1.0
2022-10-11,32.92,33.59,32.535,32.75,226948,31.2844382800345,31.9211507237654,30.9185662041592,31.1228843764012,238812.92331747,0.0,1.0
2022-10-12,32.65,33.04,32.16,32.87,162464,31.0278526683817,31.3984763296579,30.5621972990859,31.2369224260247,170957.676533168,0.0,1.0
2022-10-13,34.57,34.66,31.91,32.05,268592,32.852461462357,32.9379899995746,30.3246180290371,30.4576624202644,282634.08666164,0.0,1.0
2022-10-14,33.25,34.85,32.93,34.61,211480,31.598042916499,33.1185502448117,31.2939414508364,32.8904741455648,222536.250696981,0.0,1.0
2022-10-17,34.0,34.415,33.56,33.84,152644,32.3107807266456,32.7051623149267,31.8926412113596,32.1587299938143,160624.283390344,0.0,1.0
2022-10-18,33.85,34.645,33.425,34.47,172008,32.1682331646162,32.9237352433716,31.7643484055332,32.7574297543374,181000.640296418,0.0,1.0
2022-10-19,34.17,34.21,33.5605,33.64,111088,32.4723346302788,32.5103473134866,31.8931163698997,31.9686665777752,116895.720717923,0.0,1.0
2022-10-20,34.02,34.64,33.755,34.2,151667,32.3297870682495,32.9189836579707,32.0779530419977,32.5008441426847,159596.205477866,0.0,1.0
2022-10-21,35.26,35.3,34.03,34.28,209768,33.5081802476918,33.5461929308997,32.3392902390514,32.5768695091003,220734.746719333,0.0,1.0
2022-10-24,35.1,35.7,34.71,35.53,151487,33.3561295148606,33.9263197629778,32.9855058535843,33.7647658593446,159406.795012926,0.0,1.0
2022-10-25,35.7,35.73,34.71,34.97,159189,33.9263197629778,33.9548292753837,32.9855058535843,33.2325882944352,167511.458351626,0.0,1.0
2022-10-26,35.83,36.65,35.63,36.0,252268,34.0498609834032,34.8291209891635,33.8597975673642,34.2114148870365,265456.662052328,0.0,1.0
2022-10-27,34.52,36.12,34.5,36.06,277420,32.8049456083472,34.3254529366599,32.7859392667433,34.2684339118482,291923.617686574,0.0,1.0
2022-10-28,34.98,35.27,33.86,34.59,296292,33.2420914652371,33.5176834184938,32.1777363354182,32.8714678039609,311782.252655145,0.0,1.0
2022-10-31,35.27,35.595,34.79,35.05,250155,33.5176834184938,33.8265364695573,33.06153122,33.3086136608508,263233.193650007,0.0,1.0
2022-11-01,35.07,36.055,35.01,35.8,223952,33.3276200024547,34.2636823264472,33.270600977643,34.0213514709974,235660.291356584,0.0,1.0
2022-11-02,36.53,37.49,35.17,35.58,482287,34.7150829395401,35.6273873365277,33.4226517104742,33.8122817133544,507501.138357741,0.0,1.0
2022-11-03,36.71,36.89,36.01,36.01,229142,34.8861400139753,35.0571970884104,34.2209180578384,34.2209180578384,241121.626429013,0.0,1.0
2022-11-04,37.4,38.0,36.67,36.81,226765,35.5418587993101,36.1120490474274,34.8481273307674,34.9811717219948,238620.356011448,0.0,1.0
2022-11-07,38.3,38.46,37.42,37.42,191098,36.397144171486,36.5491949043173,35.560865140914,35.560865140914,201088.672383638,0.0,1.0
2022-11-08,37.83,38.69,37.52,38.45,157867,35.9504951437942,36.7677678327623,35.6558968489336,36.5396917335154,166120.343714679,0.0,1.0
2022-11-09,35.4,37.41,35.03,37.41,194613,33.6412246389192,35.5513619701121,33.2896073192469,35.5513619701121,204787.437851767,0.0,1.0
2022-11-10,36.97,37.715,36.23,36.37,207181,35.1332224548261,35.8412086795717,34.4299878154814,34.5630322067088,218012.497426004,0.0,1.0
2022-11-11,37.26,37.49,36.57,37.35,171261,35.4088144080828,35.6273873365277,34.7530956227479,35.4943429453003,180214.586866918,0.0,1.0
2022-11-14,37.44,38.37,36.8,36.8,179199,35.5798714825179,36.4636663670997,34.9716685511928,34.9716685511928,188567.588370761,0.0,1.0
2022-11-15,38.11,38.32,37.11,37.88,209966,36.2165839262489,36.4161505130899,35.2662668460534,35.9980109978039,220943.098230766,0.0,1.0
2022-11-16,37.21,37.85,36.9,37.78,134550,35.361298554073,35.9695014853981,35.0667002592124,35.9029792897844,141584.322542457,0.0,1.0
2022-11-17,37.56,37.655,36.21,36.69,147902,35.6939095321414,35.78418965476,34.4109814738775,34.8671336723713,155634.369919543,0.0,1.0
2022-11-18,36.83,38.09,36.56,38.09,168703,35.0001780635987,36.197577584645,34.7435924519459,36.197577584645,177522.853704052,0.0,1.0
2022-11-21,37.52,37.54,36.53,36.6,116906,35.6558968489336,35.6749031905375,34.7150829395401,34.7816051351538,123017.887856919,0.0,1.0
2022-11-22,38.09,38.15,37.5,37.5,109460,36.197577584645,36.2545966094567,35.6368905073297,35.6368905073297,115182.608290579,0.0,1.0
2022-11-23,37.96,38.36,37.62,38.1,79968,36.0740363642196,36.4541631962978,35.7509285569531,36.2070807554469,84148.7558905628,0.0,1.0
2022-11-25,37.42,38.07,37.39,37.66,93666,35.560865140914,36.1785712430411,35.5323556285082,35.7889412401609,98562.8922724773,0.0,1.0
2022-11-28,37.4,37.93,36.99,36.99,175524,35.5418587993101,36.0455268518137,35.15222879643,35.15222879643,184700.458044907,0.0,1.0
2022-11-29,37.62,38.05,37.36,37.69,400126,35.7509285569531,36.1595649014372,35.5038461161023,35.8174507525668,421044.731635996,0.0,1.0
2022-11-30,38.5,38.6,36.79,37.94,235165,36.5872075875251,36.6822392955447,34.9621653803909,36.0550300226157,247459.51104197,0.0,1.0
2022-12-01,37.07,38.69,37.06,38.62,203904,35.2282541628456,36.7677678327623,35.2187509920437,36.7012456371486,214564.17468374,0.0,1.0
2022-12-02,36.41,37.2,36.27,36.69,154804,34.6010448899166,35.351795383271,34.4680004986893,34.8671336723713,162897.208969622,0.0,1.0
2022-12-05,35.06,36.41,34.8,36.34,168806,33.3181168316528,34.6010448899166,33.0710343908019,34.5345226943029,177631.238581212,0.0,1.0
2022-12-06,35.48,35.5,34.86,35.01,164767,33.7172500053348,33.7362563469388,33.1280534156137,33.270600977643,173381.078204036,0.0,1.0
2022-12-07,35.33,36.1139,35.26,35.55,226747,33.5747024433055,34.3196560024707,33.5081802476918,33.7837722009485,238601.414964954,0.0,1.0
2022-12-08,35.41,36.2,35.09,35.66,159876,33.6507278097212,34.4014783030756,33.3466263440586,33.88830707977,168234.374959479,0.0,1.0
2022-12-09,35.3,35.76,34.99,35.28,140777,33.5461929308997,33.9833387877896,33.2515946360391,33.5271865892958,148136.872349011,0.0,1.0
2022-12-12,35.42,35.44,34.635,35.38,259416,33.6602309805231,33.679237322127,32.9142320725697,33.6222182973153,272978.362071157,0.0,1.0
2022-12-13,35.02,36.39,35.0,35.78,245198,33.2801041484449,34.5820385483127,33.261097806841,34.0023451293935,258017.039901639,0.0,1.0
2022-12-14,34.62,35.51,34.6,34.68,358052,32.8999773163667,33.7457595177407,32.8809709747628,32.9569963411785,376771.087736693,0.0,1.0
2022-12-15,33.96,34.49,33.91,34.23,268096,32.2727680434377,32.7764360959413,32.225252189428,32.5293536550905,282112.155602696,0.0,1.0
2022-12-16,33.98,34.7,33.2,33.6,1527105,32.2917743850416,32.9760026827824,31.5505270624892,31.9306538945674,1606942.60034336,0.0,1.0
2022-12-19,35.1,35.22,34.04,34.06,233642,33.3561295148606,33.470167564484,32.3487934098534,32.3677997514573,245856.888052507,0.0,1.0
2022-12-20,35.36,35.7,34.99,35.2,178134,33.6032119557114,33.9263197629778,33.2515946360391,33.4511612228801,187446.909786534,0.0,1.0
2022-12-21,36.03,36.03,35.1,35.66,205915,34.2399243994423,34.2399243994423,33.3561295148606,33.88830707977,216680.310489262,0.0,1.0
2022-12-22,35.53,35.935,34.98,35.78,289078,33.7647658593446,34.1496442768238,33.2420914652371,34.0023451293935,304191.102132505,0.0,1.0
2022-12-23,36.02,36.08,35.39,35.53,114986,34.2304212286404,34.2874402534521,33.6317214681172,33.7647658593446,120997.509564229,0.0,1.0
2022-12-27,36.64,36.64,36.055,36.29,147159,34.8196178183616,34.8196178183616,34.2636823264472,34.4870068402932,154852.525611486,0.0,1.0
2022-12-28,35.07,36.83,35.06,36.63,156166,33.3276200024547,35.0001780635987,33.3181168316528,34.8101146475596,164330.414820999,0.0,1.0
2022-12-29,35.44,35.92,35.11,35.11,142043,33.679237322127,34.1353895206208,33.3656326856625,33.3656326856625,149469.059285755,0.0,1.0
2022-12-30,34.99,35.5,34.6257,35.08,141887,33.4274032958752,33.9146275222512,33.0793723435835,33.5133840417063,148519.646771744,0.185,1.0
2023-01-03,33.97,35.29,33.93,35.26,176396,32.4529548431232,33.7140057819788,32.4147411783094,33.6853455333684,184641.803773062,0.0,1.0
2023-01-04,33.97,34.37,33.58,33.95,250006,32.4529548431232,32.8350914912613,32.0803716111886,32.4338480107163,261692.775312865,0.0,1.0
2023-01-05,33.47,34.04,33.44,33.85,143106,31.9752840329507,32.5198287565474,31.9466237843403,32.3383138486818,149795.630120568,0.0,1.0
2023-01-06,34.53,34.75,33.92,33.92,181905,32.9879461505165,33.1981213069924,32.405187762106,32.405187762106,190408.32737329,0.0,1.0
2023-01-09,34.07,34.65,33.94,34.65,143422,32.5484890051577,33.1025871449579,32.4242945945129,33.1025871449579,150126.401850043,0.0,1.0
2023-01-10,34.26,34.4788,34.0,34.24,191398,32.7300039130233,32.9390326595548,32.4816150917336,32.7108970806164,200345.08695524,0.0,1.0
2023-01-11,34.83,35.24,34.45,34.45,166544,33.27454863662,33.6662387009615,32.9115188208889,32.9115188208889,174329.262384526,0.0,1.0
2023-01-12,35.39,35.56,34.685,34.95,112464,33.8095399440133,33.9719480194719,33.13602410167,33.3891896310614,117721.239821388,0.0,1.0
2023-01-13,36.04,36.2,35.2509,35.35,110939,34.4305119972376,34.5833666564928,33.6766519246233,33.7713262791995,116124.952202883,0.0,1.0
2023-01-17,36.61,36.81,35.76,35.95,144210,34.9750567208343,35.1661250449033,34.163016343541,34.3445312514065,150951.237681769,0.0,1.0
2023-01-18,35.75,37.16,35.75,36.68,137696,34.1534629273375,35.5004946120241,34.1534629273375,35.0419306342585,144132.734372296,0.0,1.0
2023-01-19,35.72,36.18,35.5,35.73,108044,34.1248026787272,34.5642598240859,33.9146275222512,34.1343560949306,113094.62259267,0.0,1.0
2023-01-20,35.8,36.22,35.22,36.08,135389,34.2012300083548,34.6024734888997,33.6471318685546,34.4687256620514,141717.89139794,0.0,1.0
2023-01-23,35.86,36.34,35.579,35.82,97470,34.2585505055755,34.7171144833411,33.9900995102585,34.2203368407617,102026.330607045,0.0,1.0
2023-01-24,35.83,36.185,35.56,35.71,82482,34.2298902569651,34.5690365321876,33.9719480194719,34.1152492625237,86337.7018685781,0.0,1.0
2023-01-25,36.47,36.49,35.46,35.94,149728,34.841308893986,34.8604157263929,33.8764138574374,34.3349778352031,156727.181995811,0.0,1.0
2023-01-26,36.96,36.97,35.95,36.58,111114,35.3094262879551,35.3189797041585,34.3445312514065,34.9463964722239,116308.132749269,0.0,1.0
2023-01-27,36.09,37.095,36.0844,36.84,103671,34.4782790782549,35.4383974067017,34.4729291651809,35.1947852935137,108517.202424982,0.0,1.0
2023-01-30,35.73,36.37,35.56,36.11,131349,34.1343560949306,34.7457747319515,33.9719480194719,34.4973859106617,137489.037641375,0.0,1.0
2023-01-31,36.78,37.0,35.85,35.89,168626,35.137464796293,35.3476399527689,34.248997089372,34.2872107541858,176508.587513528,0.0,1.0
2023-02-01,37.22,37.52,36.435,36.61,184761,35.5578151092448,35.8444175953484,34.8078719372739,34.9750567208343,193397.833890308,0.0,1.0
2023-02-02,37.64,37.74,36.8547,37.15,139190,35.9590585897898,36.0545927518243,35.2088288153328,35.4909411958207,145696.572865442,0.0,1.0
2023-02-03,37.86,38.2,37.31,37.64,198558,36.1692337462657,36.494049897183,35.6437958550759,35.9590585897898,207839.788167371,0.0,1.0
2023-02-06,38.63,38.66,37.825,37.83,162094,36.9048467939314,36.9335070425418,36.1357967895536,36.1405734976553,169671.242776428,0.0,1.0
2023-02-07,38.49,38.7,38.065,38.37,158757,36.7710989670831,36.9717207073556,36.3650787784364,36.6564579726417,166178.251443343,0.0,1.0
2023-02-08,37.95,38.445,37.85,38.22,211661,36.2552144920967,36.7281085941676,36.1596803300622,36.5131567295899,221555.300734768,0.0,1.0
2023-02-09,37.24,38.51,37.14,38.17,140014,35.5769219416517,36.79020579949,35.4813877796172,36.4653896485727,146559.091552425,0.0,1.0
2023-02-10,38.06,38.18,37.32,37.35,98563,36.3603020703347,36.4749430647761,35.6533492712793,35.6820095198897,103170.423962473,0.0,1.0
2023-02-13,38.33,38.38,37.8,38.19,132410,36.6182443078279,36.6660113888451,36.111913249045,36.4844964809796,138599.635125463,0.0,1.0
2023-02-14,37.9,38.6499,37.6,38.32,242209,36.2074474110795,36.9238580921763,35.920844924976,36.6086908916244,253531.296911889,0.0,1.0
2023-02-15,43.58,43.88,38.8954,39.17,542996,41.6337878146397,41.9203903007432,37.158394459971,37.4207312689178,568378.879802022,0.0,1.0
2023-02-16,44.74,45.72,42.75,43.48,508474,42.74198409424,43.6782188821782,40.8408542697533,41.5382536526052,532243.115102972,0.0,1.0
2023-02-17,45.21,45.25,44.01,44.78,286052,43.1909946558022,43.229208320616,42.0445847113881,42.7801977590538,299423.780884441,0.0,1.0
2023-02-21,44.42,44.925,43.88,44.78,289336,42.4362747757296,42.9187222940038,41.9203903007432,42.7801977590538,302861.29468062,0.0,1.0
2023-02-22,44.16,44.9,43.86,44.71,324773,42.1878859544398,42.8948387534952,41.9012834683363,42.7133238456297,339954.831950774,0.0,1.0
2023-02-23,44.24,45.04,43.83,44.27,249731,42.2643132840675,43.0285865803435,41.872623219726,42.2929735326778,261404.920168544,0.0,1.0
2023-02-24,45.44,45.45,43.69,44.04,290613,43.4107232284816,43.420276644685,41.7388753928776,42.0732449599984,304197.989296247,0.0,1.0
2023-02-27,45.28,45.99,44.755,45.62,192705,43.2578685692264,43.9361611196714,42.7563142185452,43.5826847201437,201713.183950248,0.0,1.0
2023-02-28,45.63,46.13,44.975,45.26,592035,43.5922381363472,44.0699089465197,42.9664893750211,43.2387617368195,619710.255883266,0.0,1.0
2023-03-01,46.04,46.06,45.36,45.63,235190,43.9839282006886,44.0030350330955,43.334295898854,43.5922381363472,246184.186882846,0.0,1.0
2023-03-02,46.4,46.48,45.5001,45.75,313774,44.3278511840129,44.4042785136405,43.4681392598643,43.7068791307886,328441.672923925,0.0,1.0
2023-03-03,46.32,46.48,45.7333,46.31,234115,44.2514238543853,44.4042785136405,43.6909249257288,44.2418704381818,245058.934955046,0.0,1.0
2023-03-06,44.35,45.89,44.13,45.82,266626,42.3694008623054,43.8406269576369,42.1592257058295,43.7737530442127,279089.693489628,0.0,1.0
2023-03-07,43.91,44.48,43.34,44.48,266197,41.9490505493536,42.4935952729503,41.4045058257569,42.4935952729503,278640.639464487,0.0,1.0
2023-03-08,44.46,44.49,43.51,44.0,182777,42.4744884405434,42.5031486891537,41.5669139012155,42.0350312951846,191321.089867281,0.0,1.0
2023-03-09,43.41,44.56,43.34,44.47,171930,41.471379739181,42.5700226025779,41.4045058257569,42.4840418567468,179967.036229294,0.0,1.0
2023-03-10,41.72,43.255,41.3161,43.2,228165,39.8568524007978,41.3233017880275,39.4709899203404,41.2707579989086,238830.796377926,0.0,1.0
2023-03-13,40.02,41.33,39.74,41.05,272225,38.2327716462111,39.4842691688632,37.9652759925145,39.2167735151666,284950.424227997,0.0,1.0
2023-03-14,41.02,42.0,40.33,41.06,273853,39.1881132665562,40.1243480544944,38.5289275485181,39.22632693137,286654.526682376,0.0,1.0
2023-03-15,39.59,40.44,38.52,39.96,342573,37.8219747494627,38.6340151267561,36.7997592156935,38.1754511489904,358586.910383167,0.0,1.0
2023-03-16,39.68,39.73,38.04,38.92,257010,37.9079554952938,37.955722576311,36.3411952379278,37.1818958638315,269024.184152218,0.0,1.0
2023-03-17,38.15,39.54,37.44,39.36,1053309,36.4462828161658,37.7742076684455,35.7679902657207,37.6022461767833,1102546.96076101,0.0,1.0
2023-03-20,39.17,39.97,38.02,38.5,459200,37.4207312689178,38.1850045651939,36.3220884055209,36.7806523832866,480665.753716581,0.0,1.0
2023-03-21,40.29,40.36,39.49,40.02,362577,38.4907138837043,38.5575877971284,37.7264405874282,38.2327716462111,379526.016954044,0.0,1.0
2023-03-22,39.59,40.826,39.58,40.28,224516,37.8219747494627,39.0027769922093,37.8124213332593,38.4811604675008,235011.220299286,0.0,1.0
2023-03-23,39.21,40.45,38.87,39.8,247523,37.4589449337316,38.6435685429595,37.1341287828142,38.0225964897352,259093.705046144,0.0,1.0
2023-03-24,40.03,40.03,38.5,38.6,161529,38.2423250624146,38.2423250624146,36.7806523832866,36.8761865453211,169079.831298096,0.0,1.0
2023-03-27,40.78,40.95,40.115,40.58,155658,38.9588312776734,39.1212393531321,38.3235291001439,38.7677629536044,162934.385653344,0.0,1.0
2023-03-28,41.63,42.21,40.53,40.67,169107,39.7708716549667,40.3249697947669,38.7199958725871,38.8537436994354,177012.072329595,0.0,1.0
2023-03-29,41.58,42.07,41.31,42.07,177578,39.7231045739495,40.1912219679186,39.4651623364563,40.1912219679186,185879.057520651,0.0,1.0
2023-03-30,40.81,42.0199,40.53,41.85,146154,38.9874915262837,40.1433593527393,38.7199958725871,39.9810468114427,152986.111865621,0.0,1.0
2023-03-31,41.32,41.64,40.75,40.98,317366,39.6514539524236,39.9585320082023,39.1044711655678,39.3251835181587,330720.864252153,0.185,1.0
2023-04-03,41.73,42.0,41.29,41.56,316941,40.04489771139,40.3039948209533,39.6226653846943,39.8817624942576,330277.980114259,0.0,1.0
2023-04-04,40.61,41.86,40.15,41.67,226323,38.9701245161646,40.1696481715501,38.5286998109828,39.9873205759315,235846.745272462,0.0,1.0
2023-04-05,39.51,40.74,39.13,40.48,176210,37.9145436994254,39.0948749763247,37.5498885081882,38.8453740560045,183624.973972864,0.0,1.0
2023-04-06,39.34,39.67,39.05,39.67,143083,37.7514084822929,38.0680827273147,37.4731189942435,38.0680827273147,149103.979064521,0.0,1.0
2023-04-10,40.13,40.2,39.36,39.47,201007,38.5095074324966,38.5766807571982,37.7706008607791,37.876158942453,209465.439778466,0.0,1.0
2023-04-11,40.8,41.23,40.1,40.26,145083,39.1524521117832,39.5650882492358,38.4807188647673,38.6342578926567,151188.139713439,0.0,1.0
2023-04-12,41.13,41.51,40.64,41.03,100201,39.469126356805,39.8337815480422,38.9989130838939,39.3731644643742,104417.490591084,0.0,1.0
2023-04-13,41.22,41.25,40.745,41.23,133976,39.5554920599928,39.584280627722,39.0996730709463,39.5650882492358,139613.753549676,0.0,1.0
2023-04-14,41.49,41.6,41.12,41.3,104064,39.814589169556,39.9201472512299,39.4595301675619,39.6322615739374,108443.046884468,0.0,1.0
2023-04-17,42.13,42.14,41.29,41.44,124940,40.4287452811134,40.4383414703565,39.6226653846943,39.7666082233406,130197.515737868,0.0,1.0
2023-04-18,43.24,43.26,42.13,42.13,231532,41.4939222870957,41.5131146655819,40.4287452811134,40.4287452811134,241274.941682567,0.0,1.0
2023-04-19,43.96,43.97,42.73,43.26,268550,42.1848479125978,42.1944441018409,41.0045166356985,41.5131146655819,279850.671133379,0.0,1.0
2023-04-20,43.82,43.95,43.305,43.74,200971,42.0505012631946,42.1752517233547,41.5562975171758,41.97373174925,209427.924886786,0.0,1.0
2023-04-21,44.2,44.42,43.67,43.84,180469,42.4151564544318,42.6262726177797,41.9065584245484,42.0696936416808,188063.194074734,0.0,1.0
2023-04-24,44.06,44.5,43.52,43.67,161915,42.2808098050286,42.7030421317243,41.7626155859021,41.9065584245484,168728.435734727,0.0,1.0
2023-04-25,43.48,43.985,42.76,43.6,335170,41.7242308289298,42.2088383857055,41.0333052034277,41.8393850998468,349274.062348816,0.0,1.0
2023-04-26,44.02,44.28,43.17,43.17,300464,42.2424250480563,42.4919259683765,41.4267489623942,41.4267489623942,313107.622608153,0.0,1.0
2023-04-27,44.08,44.84,43.72,44.25,317619,42.3000021835148,43.0293125659892,41.9545393707638,42.4631374006472,330984.510574242,0.0,1.0
2023-04-28,44.7,44.82,43.89,43.89,297530,42.894965916586,43.010120187503,42.1176745878962,42.1176745878962,310050.158936191,0.0,1.0
2023-05-01,44.74,45.49,44.52,44.7,188466,42.9333506735584,43.6530648667897,42.7222345102105,42.894965916586,196396.710429429,0.0,1.0
2023-05-02,43.88,44.34,43.3075,44.34,222709,42.1080783986531,42.549503103835,41.5586965644866,42.549503103835,232080.666979868,0.0,1.0
2023-05-03,39.85,40.89,36.55,39.56,622630,38.2408141336902,39.238817814971,35.0740716834725,37.9625246456408,648830.472417709,0.0,1.0
2023-05-04,36.77,39.82,36.51,39.76,544328,35.2851878468203,38.212025565961,35.0356869265001,38.1544484305025,567233.498851945,0.0,1.0
2023-05-05,37.48,37.765,37.15,37.28,359789,35.9665172830793,36.2400086765072,35.6498430380575,35.7745934982176,374929.037856664,0.0,1.0
2023-05-08,37.12,38.03,37.05,37.66,214785,35.6210544703283,36.4943076914489,35.5538811456267,36.1392486894548,223823.222488857,0.0,1.0
2023-05-09,36.56,37.0,36.26,36.92,194860,35.0836678727156,35.5059001994113,34.795782195423,35.4291306854666,203059.772024018,0.0,1.0
2023-05-10,36.22,37.0,35.97,37.0,337698,34.7573974384507,35.5059001994113,34.5174927073736,35.5059001994113,351908.441409047,0.0,1.0
2023-05-11,37.29,37.44,35.69,35.69,286495,35.7841896874607,35.928132526107,34.2487994085672,34.2487994085672,298550.80255579,0.0,1.0
2023-05-12,37.62,37.89,37.0619,37.36,205752,36.1008639324825,36.3599610420457,35.5653006108259,35.8513630121623,214410.110918022,0.0,1.0
2023-05-15,38.0,38.31,37.415,37.77,195403,36.4655191237197,36.7630009902553,35.9041420529992,36.2448067711287,203625.621640199,0.0,1.0
2023-05-16,37.18,38.13,37.11,37.81,324434,35.6786316057868,36.5902695838798,35.6114582810852,36.2831915281011,338086.287985427,0.0,1.0
2023-05-17,37.92,38.08,37.08,37.4,284399,36.388749609775,36.5422886376643,35.5826697133559,35.8897477691346,296366.602195724,0.0,1.0
2023-05-18,38.4,38.44,37.49,37.79,173303,36.849366693443,36.8877514504154,35.9761134723224,36.2639991496149,180595.646469663,0.0,1.0
2023-05-19,39.9,39.96,38.16,38.9,402313,38.2887950799056,38.3463722153642,36.619058151609,37.3291761555972,419242.461573946,0.0,1.0
2023-05-22,40.74,41.39,39.59,40.0,346259,39.0948749763247,39.7186272771252,37.99131321337,38.3847569723365,360829.691066738,0.0,1.0
2023-05-23,41.3,41.94,40.38,40.6,232630,39.6322615739374,40.2464176854948,38.7494121635737,38.9605283269215,242419.145878823,0.0,1.0
2023-05-24,40.77,41.35,40.38,41.19,156763,39.123663544054,39.6802425201529,38.7494121635737,39.5267034922635,163359.637903116,0.0,1.0
2023-05-25,40.57,40.65,39.46,40.5,164304,38.9317397591923,39.008509273137,37.8665627532099,38.8645664344907,171217.965629859,0.0,1.0
2023-05-26,41.07,41.212,40.13,40.57,129339,39.4115492213465,39.5478151085983,38.5095074324966,38.9317397591923,134781.627085161,0.0,1.0
2023-05-30,40.54,41.19,39.36,40.89,111899,38.902951191463,39.5267034922635,37.7706008607791,39.238817814971,116607.746226602,0.0,1.0
2023-05-31,39.01,40.6,38.89,40.32,228723,37.4347342372712,38.9605283269215,37.3195799663542,38.6918350281152,238347.738051162,0.0,1.0
2023-06-01,39.35,39.765,38.53,38.99,192791,37.761004671536,38.159246525124,36.9741171536031,37.415541858785,200903.707832714,0.0,1.0
2023-06-02,41.33,41.44,39.82,39.82,283426,39.6610501416667,39.7666082233406,38.212025565961,38.212025565961,295352.658040026,0.0,1.0
2023-06-05,40.98,41.51,40.4,41.03,238559,39.3251835181587,39.8337815480422,38.7686045420599,39.3731644643742,248597.640122539,0.0,1.0
2023-06-06,42.22,42.37,40.905,40.98,337334,40.5151109843012,40.6590538229474,39.2532120988356,39.3251835181587,351529.124170944,0.0,1.0
2023-06-07,43.41,43.825,42.16,42.57,249820,41.6570575042282,42.0552993578162,40.4575338488427,40.8509776078091,260332.506656267,0.0,1.0
2023-06-08,43.88,43.89,42.75,43.27,260427,42.1080783986531,42.1176745878962,41.0237090141846,41.522710854825,271385.852657801,0.0,1.0
2023-06-09,44.57,44.59,43.35,43.85,232929,42.7702154564259,42.7894078349121,41.5994803687697,42.0792898309239,242730.727895836,0.0,1.0
2023-06-12,45.02,45.35,43.61,43.61,273870,43.2020439723647,43.5187182173865,41.8489812890899,41.8489812890899,285394.538459499,0.0,1.0
2023-06-13,45.34,45.809,44.92,45.0,307520,43.5091220281434,43.9591833036441,43.1060820799339,43.1828515938786,320460.541377534,0.0,1.0
2023-06-14,44.54,45.7,44.15,45.58,405007,42.7414268886967,43.8545848408944,42.3671755082164,43.7394305699774,422049.825968037,0.0,1.0
2023-06-15,44.32,44.83,44.1,44.34,255961,42.5303107253488,43.0197163767461,42.319194562001,42.549503103835,266731.921928769,0.0,1.0
2023-06-16,44.95,45.73,43.82,44.58,1827813,43.1348706476631,43.8833734086237,42.0505012631946,42.779811645669,1904727.9640898,0.0,1.0
2023-06-20,44.73,45.19,43.94,44.95,334633,42.9237544843153,43.3651791894971,42.1656555341116,43.1348706476631,348714.465214581,0.0,1.0
2023-06-21,44.97,45.16,44.32,44.7,211924,43.1540630261493,43.3363906217679,42.5303107253488,42.894965916586,220841.830680581,0.0,1.0
2023-06-22,44.93,45.6,44.41,45.6,208062,43.115678269177,43.7586229484636,42.6166764285366,43.7586229484636,216817.316467522,0.0,1.0
2023-06-23,45.24,45.4,44.055,44.44,391293,43.4131601357126,43.5666991636019,42.2760117104071,42.6454649962658,407758.73639841,0.0,1.0
2023-06-26,44.44,45.54,42.95,45.18,238292,42.6454649962658,43.7010458130051,41.2156327990463,43.3555830002541,248319.404675908,0.0,1.0
2023-06-27,45.2,45.28,44.235,44.26,115191,43.3747753787402,43.4515448926849,42.4487431167826,42.4727335898903,120038.27465472,0.0,1.0
2023-06-28,45.56,45.69,44.63,45.15,132204,43.7202381914913,43.8449886516514,42.8277925918844,43.3267944325248,137767.187214735,0.0,1.0
2023-06-29,45.7,46.78,45.41,45.62,158643,43.8545848408944,44.8909732791475,43.576295352845,43.7778153269498,165318.748913099,0.0,1.0
2023-06-30,46.15,46.63,45.49,45.75,175687,44.4639428578303,44.9264064021804,43.8280554843489,44.0785565708718,182348.989515494,0.185,1.0
2023-07-03,47.87,47.89,45.89,46.35,145751,46.1211038917516,46.1403732060995,44.2134417713073,44.6566360013095,151277.826878897,0.0,1.0
2023-07-05,47.53,48.0,46.965,47.87,257674,45.7935255478369,46.2463544350131,45.2491674175081,46.1211038917516,267444.907844151,0.0,1.0
2023-07-06,45.59,47.712,44.85,47.08,297838,43.9244020560885,45.968876308403,43.2114374252154,45.3599659750087,309131.912658965,0.0,1.0
2023-07-07,46.68,47.26,45.805,45.86,144417,44.9745796880502,45.53338980414,44.1315471853286,44.1845377997854,149893.242066055,0.0,1.0
2023-07-10,46.51,47.38,46.02,46.49,166296,44.8107905160929,45.6490056902275,44.3386923145688,44.791521201745,172601.886084164,0.0,1.0
2023-07-11,46.97,47.61,46.53,46.91,93237,45.2539847460951,45.8706028052286,44.8300598304408,45.1961768030513,96772.5143889763,0.0,1.0
2023-07-12,46.93,48.0,46.79,47.7,157882,45.2154461173993,46.2463544350131,45.0805609169638,45.9573147197943,163868.830150695,0.0,1.0
2023-07-13,47.41,47.455,46.525,46.96,120234,45.6779096617494,45.7212656190322,44.8252425018538,45.2443500889211,124793.231174793,0.0,1.0
2023-07-14,46.65,47.45,46.3303,47.45,106657,44.9456757165283,45.7164482904452,44.6376557266768,45.7164482904452,110701.396089375,0.0,1.0
2023-07-17,47.8,48.09,46.61,46.77,155652,46.0536612915339,46.3330663495787,44.9071370878325,45.0612916026159,161554.269331627,0.0,1.0
2023-07-18,48.38,48.84,47.77,47.8,155205,46.6124714076236,47.0556656376258,46.024757320012,46.0536612915339,161090.319248164,0.0,1.0
2023-07-19,48.2,48.63,47.71,48.58,175279,46.4390475784923,46.8533378369726,45.9669493769682,46.8051645511028,181925.518298373,0.0,1.0
2023-07-20,48.31,48.74,47.825,48.47,156807,46.5450288074059,46.9593190658862,46.0777479344688,46.6991833221893,162753.066527153,0.0,1.0
2023-07-21,47.77,48.75,47.52,48.75,172391,46.024757320012,46.9689537230602,45.783890890663,46.9689537230602,178928.006349732,0.0,1.0
2023-07-24,48.35,48.99,47.575,47.65,200448,46.5835674361017,47.2001854952352,45.8368815051197,45.9091414339244,208048.917964344,0.0,1.0
2023-07-25,48.65,48.9419,48.26,48.36,118740,46.8726071513206,47.1538427942285,46.4968555215361,46.5932020932757,123242.579217982,0.0,1.0
2023-07-26,48.88,48.93,48.49,48.67,116854,47.0942042663217,47.1423775521915,46.7184526365372,46.8918764656685,121285.062758448,0.0,1.0
2023-07-27,49.24,49.515,48.72,49.0,149273,47.4410519245843,47.7060049968682,46.9400497515383,47.2098201524092,154933.379885514,0.0,1.0
2023-07-28,49.55,49.97,49.41,49.74,128819,47.739726296977,48.1443818982834,47.6048410965416,47.9227847832823,133703.771368379,0.0,1.0
2023-07-31,48.82,49.88,48.68,49.79,207044,47.0363963232779,48.0576699837178,46.9015111228424,47.9709580691521,214895.035974465,0.0,1.0
2023-08-01,49.75,49.87,47.9806,48.6,209556,47.9324194404563,48.0480353265438,46.2276632000956,46.8244338654508,217502.290134778,0.0,1.0
2023-08-02,49.9,52.03,46.98,49.97,399845,48.0769392980657,50.1291212761194,45.2636194032691,48.1443818982834,415006.982376741,0.0,1.0
2023-08-03,52.71,52.8,50.06,50.8,308058,50.7842779639487,50.8709898785144,48.2310938128491,48.9440584437222,319739.451479984,0.0,1.0
2023-08-04,53.01,53.37,52.1,52.71,343964,51.0733176791676,51.4201653374302,50.1965638763371,50.7842779639487,357006.994425923,0.0,1.0
2023-08-07,52.11,53.45,51.95,52.62,321012,50.2061985335111,51.4972425948219,50.0520440187277,50.6975660493831,333184.662623573,0.0,1.0
2023-08-08,52.2,52.29,50.67,51.67,228579,50.2929104480767,50.3796223626424,48.8188079004607,49.7822736178568,237246.635633041,0.0,1.0
2023-08-09,52.5,52.75,51.87,52.43,296825,50.5819501632956,50.8228165926446,49.974966761336,50.5145075630778,308080.500053711,0.0,1.0
2023-08-10,52.4,53.24,51.64,52.65,423544,50.485603591556,51.2949147941687,49.7533696463349,50.726470020905,439604.640157497,0.0,1.0
2023-08-11,52.34,52.605,51.87,52.43,200583,50.4277956485122,50.6831140636221,49.974966761336,50.5145075630778,208189.037117067,0.0,1.0
2023-08-14,51.38,52.16,51.2,52.16,228675,49.5028685598119,50.2543718193809,49.3294447306806,50.2543718193809,237346.275919422,0.0,1.0
2023-08-15,49.9,51.15,49.75,51.01,269948,48.0769392980657,49.2812714448108,47.9324194404563,49.1463862443754,280184.333625871,0.0,1.0
2023-08-16,49.59,50.46,49.22,50.04,354961,47.7782649256729,48.6164800998075,47.4217826102363,48.2118244985011,368420.996814842,0.0,1.0
2023-08-17,50.23,51.11,49.53,49.83,369709,48.3948829848064,49.242732816115,47.7204569826291,48.009496697848,383728.235810183,0.0,1.0
2023-08-18,51.69,51.79,49.81,49.81,199704,49.8015429322047,49.8978895039443,47.9902273835,47.9902273835,207276.705744888,0.0,1.0
2023-08-21,50.95,52.18,50.58,51.95,209021,49.0885783013316,50.2736411337288,48.732095985895,50.0520440187277,216947.003122132,0.0,1.0
2023-08-22,50.72,51.37,50.12,51.0,193571,48.8669811863305,49.493233902638,48.2889017558928,49.1367515872014,200911.144532627,0.0,1.0
2023-08-23,51.4,51.515,50.1,50.56,165466,49.5221378741598,49.6329364316604,48.2696324415449,48.7128266715471,171740.412774825,0.0,1.0
2023-08-24,51.3,51.595,50.82,51.43,182610,49.4257913024202,49.7100136890521,48.9633277580701,49.5510418456817,189534.507251102,0.0,1.0
2023-08-25,51.31,51.4,50.34,51.26,217230,49.4354259595942,49.5221378741598,48.50086421372,49.3872526737244,225467.285527391,0.0,1.0
2023-08-28,51.93,52.24,51.51,51.51,140099,50.0327747043798,50.3314490767726,49.6281191030734,49.6281191030734,145411.505018192,0.0,1.0
2023-08-29,52.35,52.39,51.2,51.95,170445,50.4374303056861,50.475968934382,49.3294447306806,50.0520440187277,176908.21471121,0.0,1.0
2023-08-30,51.89,52.69,51.8,52.3,157544,49.9942360756839,50.7650086496008,49.9075241611183,50.3892570198163,163518.013309061,0.0,1.0
2023-08-31,51.36,52.02,51.29,51.88,454867,49.483599245464,50.1194866189454,49.4161566452463,49.98460141851,472115.397348375,0.0,1.0
2023-09-01,52.09,52.75,51.58,51.58,206929,50.1869292191632,50.8228165926446,49.6955617032911,49.6955617032911,214775.675214737,0.0,1.0
2023-09-05,50.18,52.01,50.02,51.69,208827,48.3467096989366,50.1098519617715,48.1925551841532,49.8015429322047,216745.646710069,0.0,1.0
2023-09-06,50.4,50.7861,49.86,50.27,172569,48.5586721567637,48.9306662702504,48.0384006693698,48.4334216135022,179112.756047398,0.0,1.0
2023-09-07,50.5,50.78,49.85,50.6,156530,48.6550187285034,48.9247891293743,48.0287660121959,48.751365300243,162465.562784157,0.0,1.0
2023-09-08,50.34,50.73,50.16,50.44,133902,48.50086421372,48.8766158435045,48.3274403845887,48.5972107854596,138979.516948343,0.0,1.0
2023-09-11,50.0,50.94,49.739,50.45,158966,48.1732858698053,49.0789436441576,47.9218213175649,48.6068454426335,164993.935051085,0.0,1.0
2023-09-12,49.84,50.445,49.75,50.06,116669,48.0191313550219,48.6020281140466,47.9324194404563,48.2310938128491,121093.047623234,0.0,1.0
2023-09-13,49.05,49.84,48.5,49.84,154370,47.257993438279,48.0191313550219,46.7280872937111,48.0191313550219,160223.656340576,0.0,1.0
2023-09-14,50.37,50.637,49.57,49.57,154409,48.5297681852419,48.7870135317866,47.758995611325,47.758995611325,160264.135206918,0.0,1.0
2023-09-15,50.5,50.55,49.415,50.2,761795,48.6550187285034,48.7031920143732,47.6096584251286,48.3659790132845,790681.999624077,0.0,1.0
2023-09-18,50.58,51.1899,50.41,50.55,144722,48.732095985895,49.3197137269349,48.5683068139377,48.7031920143732,150209.807559246,0.0,1.0
2023-09-19,51.0,51.42,50.31,50.78,178278,49.1367515872014,49.5414071885078,48.4719602421981,48.9247891293743,185038.239328141,0.0,1.0
2023-09-20,51.15,51.68,50.99,51.24,152800,49.2812714448108,49.7919082750308,49.1271169300274,49.3679833593765,158594.12249038,0.0,1.0
2023-09-21,52.01,52.1199,50.82,51.11,167417,50.1098519617715,50.2157368441133,48.9633277580701,49.242732816115,173765.394011597,0.0,1.0
2023-09-22,51.36,52.53,51.2701,52.05,154476,49.483599245464,50.6108541348175,49.3969836774701,50.1483905904673,160333.675823455,0.0,1.0
2023-09-25,51.2,51.85,50.9668,51.35,190552,49.3294447306806,49.9556974469881,49.1047645253839,49.47396458829,197777.665109862,0.0,1.0
2023-09-26,50.71,51.235,50.4,51.0,337683,48.8573465291565,49.3631660307895,48.5586721567637,49.1367515872014,350487.821105491,0.0,1.0
2023-09-27,51.95,52.173,50.97,50.97,117471,50.0520440187277,50.266896873707,49.1078476156795,49.1078476156795,121925.459182379,0.0,1.0
2023-09-28,52.46,52.9,52.13,52.13,177318,50.5434115345997,50.967336450254,50.225467847859,50.225467847859,184041.836464327,0.0,1.0
2023-09-29,51.51,52.5,50.7,52.5,167200,49.8063602607917,50.7636170392461,49.023150169329,50.7636170392461,172919.120267053,0.185,1.0
2023-10-02,50.72,51.58,49.66,51.58,285135,49.0424886901059,49.8740450835107,48.0175470889326,49.8740450835107,294888.118165946,0.0,1.0
2023-10-03,49.91,50.9599,49.81,50.44,231579,48.2592785986432,49.2744542468243,48.162585994759,48.7717493992299,239500.221006722,0.0,1.0
2023-10-04,50.52,50.72,49.04,49.88,185512,48.8491034823373,49.0424886901059,47.41805294485,48.230270817478,191857.487075248,0.0,1.0
2023-10-05,50.11,50.68,49.7,50.33,135542,48.4526638064118,49.0038116485522,48.0562241304863,48.6653875349572,140178.249995436,0.0,1.0
2023-10-06,49.82,50.32,49.26,49.91,171998,48.1722552551474,48.6557182745688,47.6307766733954,48.2592785986432,177881.237127348,0.0,1.0
2023-10-09,51.37,51.7599,49.87,49.87,108311,49.6709906153537,50.0479950778985,48.2206015570895,48.2206015570895,112015.80643089,0.0,1.0
2023-10-10,51.73,52.28,51.64,51.65,139548,50.0190839893371,50.5508933107006,49.9320606458413,49.9417299062297,144321.276286045,0.0,1.0
2023-10-11,51.88,51.93,51.35,51.93,96045,50.1641228951635,50.2124691971057,49.6516520945769,50.2124691971057,99330.2446534037,0.0,1.0
2023-10-12,50.7,51.9,49.95,51.9,109757,49.023150169329,50.1834614159404,48.297955640197,50.1834614159404,113511.267243726,0.0,1.0
2023-10-13,50.51,51.03,50.17,51.02,86109,48.8394342219489,49.3422357621472,48.5106793687424,49.3325665017587,89054.381142797,0.0,1.0
2023-10-16,51.47,51.87,50.99,50.99,90394,49.767683219238,50.1544536347751,49.3035587205935,49.3035587205935,93485.9507022725,0.0,1.0
2023-10-17,52.52,53.08,51.48,51.48,188797,50.7829555600229,51.3244341417749,49.7773524796264,49.7773524796264,195254.851369969,0.0,1.0
2023-10-18,52.18,52.6399,51.97,52.25,103528,50.4542007068164,50.8988899920802,50.2511462386594,50.5218855295354,107069.202649566,0.0,1.0
2023-10-19,51.49,52.5,51.37,52.18,195241,49.7870217400149,50.7636170392461,49.6709906153537,50.4542007068164,201919.27009605,0.0,1.0
2023-10-20,49.26,51.32,49.18,51.32,213057,47.6307766733954,49.6226443134116,47.553422590288,49.6226443134116,220344.671092928,0.0,1.0
2023-10-23,48.81,49.69,48.56,49.09,194675,47.1956599559162,48.0465548700978,46.9539284462055,47.4663992467922,201333.909916199,0.0,1.0
2023-10-24,49.03,49.2,48.26,48.79,197664,47.4083836844616,47.5727611110649,46.6638506345527,47.1763214351393,204425.149452552,0.0,1.0
2023-10-25,49.19,49.35,48.48,48.75,147618,47.5630918506764,47.7178000168913,46.8765743630981,47.1376443935856,152667.312772619,0.0,1.0
2023-10-26,49.5,50.07,49.055,49.45,110345,47.8628389227177,48.4139867648581,47.4325568354327,47.8144926207756,114119.379939402,0.0,1.0
2023-10-27,49.31,49.53,48.7,49.34,100358,47.6791229753376,47.891846703883,47.0892980916435,47.7081307565029,103790.771960292,0.0,1.0
2023-10-30,49.61,50.02,49.195,49.79,123690,47.9692007869904,48.365640462916,47.5679264808707,48.1432474739821,127920.849197558,0.0,1.0
2023-10-31,50.13,50.3,49.505,49.74,111499,48.4720023271887,48.6363797537919,47.8676735529119,48.09490117204,115312.852814929,0.0,1.0
2023-11-01,50.74,50.8999,49.54,50.0,114397,49.0618272108828,49.2164386844937,47.9015159642714,48.3463019421391,118309.979672189,0.0,1.0
2023-11-02,51.98,52.22,50.9501,51.25,132412,50.2608154990478,50.4928777483701,49.2649783716436,49.5549594906926,136941.187516752,0.0,1.0
2023-11-03,52.77,53.29,52.31,52.59,209350,51.0246870697336,51.5274886099319,50.5799010918659,50.8506403827419,216510.87217648,0.0,1.0
2023-11-06,53.42,53.48,52.55,52.71,198842,51.6531889949814,51.711204557312,50.8119633411882,50.966671507403,205643.443254434,0.0,1.0
2023-11-07,52.09,53.22,51.93,53.22,184868,50.3671773633205,51.4598037872129,50.2124691971057,51.4598037872129,191191.458884746,0.0,1.0
2023-11-08,46.22,50.01,45.07,50.01,317904,44.6913215153134,48.3559712025275,43.5793565706442,48.3559712025275,328777.990486705,0.0,1.0
2023-11-09,47.67,47.8568,46.2209,46.64,243183,46.0933642716354,46.2739860556912,44.6921917487483,45.0974304516274,251501.13889894,0.0,1.0
2023-11-10,49.23,50.0,47.7,48.24,204305,47.6017688922302,48.3463019421391,46.1223720528007,46.6445121137758,211293.306615791,0.0,1.0
2023-11-13,49.89,50.33,48.91,49.15,206046,48.2399400778664,48.6653875349572,47.2923525598005,47.5244148091227,213093.857981729,0.0,1.0
2023-11-14,52.65,52.65,50.74,50.98,220252,50.9086559450725,50.9086559450725,49.0618272108828,49.293889460205,227785.77797284,0.0,1.0
2023-11-15,52.17,53.6,51.54,52.3,191977,50.4445314464279,51.8272356819731,49.835368041957,50.5702318314775,198543.62411189,0.0,1.0
2023-11-16,50.82,51.63,50.11,51.63,180510,49.1391812939902,49.9223913854528,48.4526638064118,49.9223913854528,186684.392340943,0.0,1.0
2023-11-17,50.89,51.56,50.59,51.33,167914,49.2068661167092,49.8547065627338,48.9167883050563,49.6323135738,173657.542826088,0.0,1.0
2023-11-20,51.52,51.7099,50.09,51.01,160592,49.8160295211801,49.9996487759564,48.433325285635,49.3228972413703,166085.091877551,0.0,1.0
2023-11-21,51.95,52.29,50.85,51.42,187407,50.2318077178825,50.5605625710891,49.1681890751555,49.7193369172959,193817.306051959,0.0,1.0
2023-11-22,51.81,52.3,51.45,52.18,132275,50.0964380724445,50.5702318314775,49.7483446984611,50.4542007068164,136799.501395481,0.0,1.0
2023-11-24,51.16,52.32,51.035,51.68,55203,49.4679361471967,50.5895703522544,49.3470703923414,49.970737687395,57091.2332302758,0.0,1.0
2023-11-27,50.39,50.9663,50.22,50.96,116420,48.7234030972878,49.2806425734729,48.5590256706845,49.2745509394282,120402.176922789,0.0,1.0
2023-11-28,49.74,50.6911,49.74,50.61,127859,48.09490117204,49.0145445275833,48.09490117204,48.9361268258332,132232.450946322,0.0,1.0
2023-11-29,49.35,50.0199,48.56,49.9,168253,47.7178000168913,48.3655437703121,46.9539284462055,48.2496093382548,174008.13841084,0.0,1.0
2023-11-30,49.86,49.92,49.14,49.67,143350,48.2109322967011,48.2689478590317,47.5147455487343,48.027216349321,148253.324702644,0.0,1.0
2023-12-01,50.82,51.039,49.6722,49.98,173805,49.1391812939902,49.3509380964968,48.0293435866064,48.3269634213622,179750.04604076,0.0,1.0
2023-12-04,52.2,52.2,50.5,50.69,166720,50.4735392275932,50.4735392275932,48.8297649615605,49.0134809089406,172422.70173997,0.0,1.0
2023-12-05,52.61,53.12,51.605,52.04,171833,50.8699789035188,51.3631111833286,49.8982182344818,50.3188310613784,177710.593258663,0.0,1.0
2023-12-06,51.23,53.06,50.61,52.61,146209,49.5356209699157,51.305095620998,48.9361268258332,50.8699789035188,151210.117554579,0.0,1.0
2023-12-07,52.06,52.1207,50.3401,51.42,160247,50.3381695821552,50.396861992713,48.6751534879495,49.7193369172959,165728.291061211,0.0,1.0
2023-12-08,53.04,53.04,51.2895,51.9,183162,51.2857571002212,51.2857571002212,49.5931530692269,50.1834614159404,189427.104703074,0.0,1.0
2023-12-11,53.07,53.35,52.28,52.84,198440,51.3147648813864,51.5855041722624,50.5508933107006,51.0923718924526,205227.692738002,0.0,1.0
2023-12-12,52.83,53.23,52.2,52.89,148825,51.0827026320642,51.4694730476013,50.4735392275932,51.1407181943947,153915.598527178,0.0,1.0
2023-12-13,54.17,54.23,51.91,52.85,228744,52.3783835241135,52.4363990864441,50.1931306763288,51.102041152841,236568.249081141,0.0,1.0
2023-12-14,54.4,55.22,53.5,54.61,217503,52.6007765130473,53.3936558648984,51.7305430780888,52.8038309812043,224942.747700029,0.0,1.0
2023-12-15,54.74,55.24,53.89,54.75,623835,52.9295313662539,53.4129943856753,52.1076442332375,52.9392006266423,645173.441338498,0.0,1.0
2023-12-18,54.95,55.39,54.3351,55.01,270525,53.1325858344109,53.5580332915017,52.5380230131264,53.1906013967414,279778.379247873,0.0,1.0
2023-12-19,56.22,56.46,55.05,55.09,216673,54.3605819037412,54.5926441530635,53.2292784382951,53.2679554798489,224084.357330282,0.0,1.0
2023-12-20,55.12,56.77,55.07,55.95,239724,53.2969632610141,54.8923912251047,53.248616959072,54.0995118732537,247923.822888152,0.0,1.0
2023-12-21,55.82,56.0926,55.16,55.45,164901,53.9738114882041,54.2373955263926,53.3356403025679,53.6160488538323,170541.482363381,0.0,1.0
2023-12-22,56.43,56.72,55.9436,56.08,157364,54.5636363718982,54.8440449231626,54.0933235466051,54.2252122583032,162746.677282922,0.0,1.0
2023-12-26,58.01,58.1,56.576,56.91,131945,56.0913795132698,56.1784028567656,54.7048075735692,55.0277608705427,136458.213658112,0.0,1.0
2023-12-27,58.57,58.84,57.59,58.04,140233,56.6328580950217,56.8939281255093,55.6852705769558,56.1203872944351,145029.706892402,0.0,1.0
2023-12-28,58.42,58.7,57.87,58.15,189215,56.4878191891953,56.7585584800713,55.9560098678318,56.2267491587078,195687.149170636,0.0,1.0
2023-12-29,57.54,58.58,57.21,58.21,162948,55.8206402223938,56.8295638551934,55.5005009927555,56.4706198704474,167967.043778881,0.19,1.0
2024-01-02,57.64,58.35,56.4701,57.05,395535,55.917652110163,56.6064365133243,54.7827100351512,55.3452819723248,407718.073625204,0.0,1.0
2024-01-03,56.38,57.75,55.6,57.6,304292,54.6953023242712,56.0243651867091,53.9386095996715,55.8788473550553,313664.651824897,0.0,1.0
2024-01-04,56.15,56.6,55.8194,56.6,203709,54.472174982402,54.9087284773634,54.1514536814371,54.9087284773634,209983.543959743,0.0,1.0
2024-01-05,54.93,56.47,54.72,56.09,279240,53.2886299516179,54.7826130232634,53.0849049873026,54.4139678497405,287841.012499784,0.0,1.0
2024-01-08,55.16,55.19,54.17,55.19,177335,53.511757293487,53.5408608598178,52.551339604572,53.5408608598178,182797.185043866,0.0,1.0
2024-01-09,53.37,54.48,52.23,54.48,186321,51.7752445024184,52.8520764566565,50.6693089818496,52.8520764566565,192059.967375635,0.0,1.0
2024-01-10,53.7,53.966,52.75,53.38,155640,52.0953837320568,52.3534353535228,51.1737707982494,51.7849456911954,160433.946373966,0.0,1.0
2024-01-11,52.5,53.693,52.145,53.65,284394,50.9312410788265,52.0885928999129,50.5868488772458,52.0468777881722,293153.76346105,0.0,1.0
2024-01-12,52.5,53.25,52.025,53.25,196501,50.9312410788265,51.6588302370954,50.4704346119228,51.6588302370954,202553.526705415,0.0,1.0
2024-01-16,52.05,52.82,51.74,52.42,203751,50.4946875838651,51.2416791196879,50.1939507317806,50.8536315686111,210026.837622989,0.0,1.0
2024-01-17,51.65,52.37,51.3,51.48,218130,50.1066400327883,50.8051256247265,49.7670984255961,49.9417198235807,224848.732475927,0.0,1.0
2024-01-18,52.02,52.0261,51.355,51.8,167993,50.4655840175343,50.4715017426883,49.8204549638692,50.2521578644421,173167.437376007,0.0,1.0
2024-01-19,52.81,53.02,51.31,52.23,181504,51.231977930911,51.4357028952263,49.7767996143731,50.6693089818496,187094.596521848,0.0,1.0
2024-01-22,52.48,53.59,52.17,52.57,233351,50.9118387012726,51.9886706555107,50.6111018491881,50.9991494002649,240538.56219681,0.0,1.0
2024-01-23,52.07,53.6,51.79,53.16,172380,50.5140899614189,51.9983718442876,50.2424566756652,51.5715195381031,177689.563582269,0.0,1.0
2024-01-24,51.81,52.945,51.41,52.61,109171,50.261859053219,51.3629439793994,49.8738115021423,51.0379541553726,112533.631197586,0.0,1.0
2024-01-25,52.07,52.7199,51.03,52.48,152268,50.5140899614189,51.1445702200309,49.5051663286193,50.9118387012726,156958.083696165,0.0,1.0
2024-01-26,52.55,52.93,51.715,52.48,129737,50.9797470227111,51.348392196234,50.1696977598383,50.9118387012726,133733.094967356,0.0,1.0
2024-01-29,52.71,52.9,51.92,52.71,129394,51.1349660431418,51.3192886299032,50.3685721297651,51.1349660431418,133379.530050842,0.0,1.0
2024-01-30,54.33,54.41,52.44,52.62,135869,52.7065586250027,52.7841681352181,50.8730339461649,51.0476553441495,140053.969801365,0.0,1.0
2024-01-31,52.71,54.35,52.625,54.23,160933,51.1349660431418,52.7259610025565,51.052505938538,52.6095467372335,165889.978744548,0.0,1.0
2024-02-01,52.99,53.54,52.02,53.04,160651,51.4065993288955,51.9401647116261,50.4655840175343,51.4551052727801,165599.292719893,0.0,1.0
2024-02-02,52.29,53.09,52.18,52.81,130343,50.7275161145112,51.5036112166647,50.620803037965,51.231977930911,134357.760679914,0.0,1.0
2024-02-05,51.26,51.99,50.82,51.77,134576,49.7282936704885,50.4364804512036,49.301441364304,50.2230542981114,138721.143454272,0.0,1.0
2024-02-06,51.37,51.6699,50.8518,50.9,136537,49.8350067470346,50.1259453984544,49.3322911446146,49.3790508745194,140742.545207288,0.0,1.0
2024-02-07,51.62,51.94,50.9,51.36,156371,50.0775364664576,50.387974507319,49.3790508745194,49.8253055582577,161187.462274759,0.0,1.0
2024-02-08,52.33,52.42,51.14,51.41,155665,50.7663208696188,50.8536315686111,49.6118794051654,49.8738115021423,160459.716411613,0.0,1.0
2024-02-09,52.25,52.5,51.48,52.21,157612,50.6887113594035,50.9312410788265,49.9417198235807,50.6499066042958,162466.686943547,0.0,1.0
2024-02-12,54.03,54.395,52.19,52.21,167774,52.4155229616951,52.7696163520527,50.630504226742,50.6499066042958,172941.691846221,0.0,1.0
2024-02-13,51.6,53.085,51.18,52.7,228777,50.0581340889037,51.4987606222762,49.6506841602731,51.1252648543649,235823.67610895,0.0,1.0
2024-02-14,52.76,52.835,51.42,52.28,129125,51.1834719870264,51.2562309028533,49.8835126909192,50.7178149257342,133102.244445762,0.0,1.0
2024-02-15,54.58,54.7,52.77,52.84,177868,52.9490883444257,53.0655026097487,51.1931731758033,51.2610814972417,183346.602246496,0.0,1.0
2024-02-16,54.23,54.7,53.71,54.6,154267,52.6095467372335,53.0655026097487,52.1050849208337,52.9684907219795,159018.655906404,0.0,1.0
2024-02-20,53.3,54.48,53.13,53.42,185844,51.70733618098,52.8520764566565,51.5424159717724,51.823750446303,191568.275057334,0.0,1.0
2024-02-21,56.25,56.57,50.45,54.49,249921,54.5691868701712,54.8796249110326,48.942497379558,52.8617776454334,257618.943149114,0.0,1.0
2024-02-22,52.04,56.27,51.3,56.05,322608,50.4849863950882,54.5885892477251,49.7670984255961,54.3751630946328,332544.812206454,0.0,1.0
2024-02-23,52.75,53.4,51.84,52.5,199341,51.1737707982494,51.8043480687492,50.2909626195498,50.9312410788265,205481.002982092,0.0,1.0
2024-02-26,52.84,52.98,52.05,52.34,169626,51.2610814972417,51.3968981401186,50.4946875838651,50.7760220583958,174850.736235097,0.0,1.0
2024-02-27,54.17,54.22,52.84,53.29,186233,52.551339604572,52.5998455484566,51.2610814972417,51.6976349922031,191969.256843118,0.0,1.0
2024-02-28,54.63,55.05,53.7826,53.99,158859,52.9975942883103,53.4050442169409,52.1755155513541,52.3767182065874,163752.096421369,0.0,1.0
2024-02-29,55.28,55.57,54.66,55.15,139973,53.62817155881,53.9095060333407,53.026697854641,53.5020561047101,144284.379181465,0.0,1.0
2024-03-01,55.46,55.96,54.18,55.41,156227,53.8027929567946,54.2878523956405,52.5610407933489,53.75428701291,161039.026857913,0.0,1.0
2024-03-04,54.63,55.54,53.995,55.41,143683,52.9975942883103,53.8804024670099,52.3815688009759,53.75428701291,148108.652768251,0.0,1.0
2024-03-05,53.36,55.02,53.34,54.52,142575,51.7655433136415,53.3759406506101,51.7461409360877,52.8908812117642,146966.524699745,0.0,1.0
2024-03-06,53.09,54.23,52.67,54.0,178707,51.5036112166647,52.6095467372335,51.0961612880341,52.3864193953644,184211.444709923,0.0,1.0
2024-03-07,53.94,54.72,53.2044,53.54,175149,52.3282122627028,53.0849049873026,51.6145928162727,51.9401647116261,180543.852952029,0.0,1.0
2024-03-08,54.86,55.675,54.5,54.96,203153,53.2207216301794,54.0113685154983,52.8714788342103,53.3177335179486,209410.418322478,0.0,1.0
2024-03-11,54.23,54.71,53.52,54.5,162374,52.6095467372335,53.0752037985256,51.9207623340722,52.8714788342103,167375.363714511,0.0,1.0
2024-03-12,54.07,54.5,53.79,54.33,194103,52.4543277168028,52.8714788342103,52.1826944310491,52.7065586250027,200081.664694333,0.0,1.0
2024-03-13,54.46,54.74,53.47,53.96,200515,52.8326740791027,53.1043073648564,51.8722563901876,52.3476146402567,206691.163949986,0.0,1.0
2024-03-14,53.25,54.61,52.96,54.61,161709,51.6588302370954,52.9781919107564,51.3774957625647,52.9781919107564,166689.880713105,0.0,1.0
2024-03-15,53.38,53.931,52.99,52.99,990465,51.7849456911954,52.3194811928036,51.4065993288955,51.4065993288955,1020972.81351382,0.0,1.0
2024-03-18,53.18,53.69,52.73,53.23,202725,51.590921915657,52.0856825432799,51.1543684206956,51.6394278595416,208969.235277964,0.0,1.0
2024-03-19,54.93,55.28,53.2,53.2,189586,53.2886299516179,53.62817155881,51.6103242932108,51.6103242932108,195425.534292308,0.0,1.0
2024-03-20,55.98,56.18,54.3893,54.89,122754,54.3072547731944,54.5012785487328,52.7640866744498,53.2498251965102,126535.00805185,0.0,1.0
2024-03-21,56.4,56.715,55.6948,56.25,158266,54.714704701825,55.020292148298,54.0305768692767,54.5691868701712,163140.831128387,0.0,1.0
2024-03-22,56.02,56.35,55.81,56.35,83664,54.3460595283021,54.6661987579404,54.1423345639868,54.6661987579404,86240.9771873009,0.0,1.0
2024-03-25,56.62,57.08,55.0506,56.37,100064,54.9281308549172,55.3743855386555,53.4056262882675,54.6856011354942,103146.121883607,0.0,1.0
2024-03-26,56.5,57.12,56.14,57.12,112563,54.8117165895942,55.4131902937632,54.4624737936251,55.4131902937632,116030.109905505,0.0,1.0
2024-03-27,57.32,57.61,57.01,57.13,122161,55.6072140693016,55.8885485438322,55.3064772172171,55.4228914825401,125923.742758867,0.0,1.0
2024-03-28,57.37,57.82,57.025,57.49,144288,55.8400425999476,56.2780418882512,55.5042431455816,55.9568424101619,148241.336764449,0.19,1.0
2024-04-01,56.42,57.33,56.17,57.33,131139,54.9153774357512,55.8011093298762,54.6720444978048,55.8011093298762,134732.068238197,0.0,1.0
2024-04-02,56.21,56.41,55.555,56.11,167974,54.7109777678762,54.9056441182333,54.0734454704565,54.6136445926976,172576.307812649,0.0,1.0
2024-04-03,56.15,56.2509,55.5577,56.17,116842,54.652577862769,54.7507870365242,54.0760734661864,54.6720444978048,120043.345740683,0.0,1.0
2024-04-04,57.05,58.09,56.035,56.77,234898,55.5285764393762,56.5408414612334,54.5406447113137,55.2560435488762,241333.953781988,0.0,1.0
2024-04-05,57.44,57.51,56.3904,57.19,108559,55.9081758225726,55.9763090451976,54.8865668158983,55.6648428846262,111533.400406214,0.0,1.0
2024-04-08,58.06,58.25,57.28,57.72,102078,56.5116415086798,56.6965745415191,55.7524427422869,56.1807087130726,104874.827943013,0.0,1.0
2024-04-09,57.34,58.76,56.97,58.37,103809,55.8108426473941,57.1929737349298,55.4507098992333,56.8133743517334,106653.255490274,0.0,1.0
2024-04-10,57.3,57.31,55.9,56.45,173500,55.7719093773226,55.7816426948405,54.4092449248226,54.9445773883048,178253.714298014,0.0,1.0
2024-04-11,58.48,58.49,56.9601,57.7,174166,56.9204408444298,56.9301741619477,55.4410739148907,56.1612420780369,178937.961985175,0.0,1.0
2024-04-12,57.51,58.7568,56.7762,58.46,231088,55.9763090451976,57.1898590733241,55.2620782057373,56.9009742093941,237419.563859939,0.0,1.0
2024-04-15,57.38,58.17,56.451,57.86,153848,55.8497759174655,56.6187080013762,54.9455507200566,56.3169751583226,158063.270532109,0.0,1.0
2024-04-16,57.25,57.29,56.3,57.15,115065,55.7232427897334,55.7621760598048,54.7985776255369,55.6259096145548,118217.657842657,0.0,1.0
2024-04-17,56.68,58.11,56.615,57.43,143355,55.1684436912155,56.5603080962691,55.1051771273494,55.8984425050548,147282.773563065,0.0,1.0
2024-04-18,56.4,57.52,56.19,56.72,140968,54.8959108007155,55.9860423627155,54.6915111328405,55.2073769612869,144830.372317939,0.0,1.0
2024-04-19,58.23,58.35,56.11,56.11,175034,56.6771079064834,56.7939077166977,54.6136445926976,54.6136445926976,179829.74425613,0.0,1.0
2024-04-22,58.95,60.18,57.95,58.5,238540,57.3779067677691,58.5751048224656,56.4045750159834,56.9399074794655,245075.740683852,0.0,1.0
2024-04-23,60.41,61.46,58.63,58.95,299564,58.7989711253763,59.8209694647513,57.0664406071977,57.3779067677691,307771.732968128,0.0,1.0
2024-04-24,57.38,60.12,56.89,60.12,287061,55.8497759174655,58.5167049173584,55.3728433590905,58.5167049173584,294926.164150445,0.0,1.0
2024-04-25,56.6,57.0,55.47,56.9,183204,55.0905771510726,55.4799098517869,53.9907122715547,55.3825766766083,188223.593511547,0.0,1.0
2024-04-26,56.91,57.39,55.9481,56.59,152469,55.3923099941262,55.8595092349834,54.4560621820835,55.0808438335548,156646.487408092,0.0,1.0
2024-04-29,57.27,57.78,56.99,57.18,100178,55.7427094247691,56.2391086181798,55.4701765342691,55.6551095671084,102922.769976637,0.0,1.0
2024-04-30,54.94,57.07,54.72,57.07,208798,53.4748464431083,55.5480430744119,53.2607134577154,55.5480430744119,214518.84171756,0.0,1.0
2024-05-01,54.96,55.73,54.5,54.65,121316,53.494313078144,54.243778527019,53.0465804723226,53.1925802350904,124639.928552034,0.0,1.0
2024-05-02,56.02,56.335,55.41,55.64,108013,54.5260447350369,54.8326442368494,53.9323123664476,54.1561786693583,110972.440590613,0.0,1.0
2024-05-03,56.51,56.7541,55.71,56.51,106681,55.0029772934119,55.2405675740228,54.2243118919833,55.0029772934119,109603.945216291,0.0,1.0
2024-05-06,56.52,57.3929,56.32,57.0,128836,55.0127106109298,55.8623318970635,54.8180442605726,55.4799098517869,132365.968503164,0.0,1.0
2024-05-07,56.14,57.15,56.07,56.45,196215,54.6428445452512,55.6259096145548,54.5747113226262,54.9445773883048,201591.080985503,0.0,1.0
2024-05-08,51.45,54.095,48.55,52.14,376581,50.0779186293761,52.6523811128494,47.2552565491975,50.7495175381082,386898.916334642,0.0,1.0
2024-05-09,52.85,53.67,51.18,51.18,240829,51.4405830818761,52.2387151183404,49.8151190563939,49.8151190563939,247427.45683387,0.0,1.0
2024-05-10,53.4,53.53,52.48,52.72,233288,51.9759155453583,52.1024486730904,51.0804503337154,51.314049954144,239679.841505217,0.0,1.0
2024-05-13,52.03,53.95,51.99,53.72,174297,50.6424510454118,52.5112480088404,50.6035177753404,52.2873817059297,179072.551244962,0.0,1.0
2024-05-14,52.39,52.7742,51.75,52.33,122289,50.9928504760547,51.3668045350908,50.3699181549118,50.9344505709475,125639.587710604,0.0,1.0
2024-05-15,52.12,52.9,51.59,52.9,133498,50.7300509030725,51.4892496694654,50.2141850746261,51.4892496694654,137155.702313293,0.0,1.0
2024-05-16,52.46,52.56,51.595,52.21,131481,51.0609836986797,51.1583168738583,50.219051733385,50.8176507607332,135083.438672145,0.0,1.0
2024-05-17,51.47,52.79,51.13,52.67,118196,50.0973852644118,51.382183176769,49.7664524688047,51.2653833665547,121434.443891459,0.0,1.0
2024-05-20,51.07,52.0711,50.95,51.22,151278,49.7080525636975,50.6824549804102,49.5912527534832,49.8540523264654,155422.855282853,0.0,1.0
2024-05-21,51.56,51.64,50.8667,51.23,144039,50.1849851220725,50.2628516622154,49.5101742185595,49.8637856439832,147985.514430961,0.0,1.0
2024-05-22,51.76,51.77,50.955,51.25,129464,50.3796514724297,50.3893847899475,49.5961194122421,49.8832522790189,133011.175030998,0.0,1.0
2024-05-23,51.48,51.9,50.71,51.9,197529,50.1071185819297,50.5159179176797,49.3576531330546,50.5159179176797,202941.083179092,0.0,1.0
2024-05-24,51.97,52.14,51.15,51.98,155329,50.5840511403047,50.7495175381082,49.7859191038404,50.5937844578225,159584.848346952,0.0,1.0
2024-05-28,52.64,52.76,51.09,51.97,134301,51.2361834140011,51.3529832242154,49.7275191987332,50.5840511403047,137980.703653819,0.0,1.0
2024-05-29,51.84,52.24,51.6,51.9,121152,50.4575180125725,50.8468507132868,50.223918392144,50.5159179176797,124471.435127568,0.0,1.0
2024-05-30,51.72,52.19,51.455,52.14,98041,50.3407182023582,50.7981841256975,50.082785288135,50.7495175381082,100727.218463929,0.0,1.0
2024-05-31,52.34,52.64,50.85,51.47,221118,50.9441838884654,51.2361834140011,49.4939195783046,50.0973852644118,227176.396531114,0.0,1.0
2024-06-03,51.35,52.6125,50.47,52.44,159456,49.9805854541975,51.209416790827,49.1240535126261,51.041517063644,163824.923729707,0.0,1.0
2024-06-04,50.35,51.02,49.78,51.02,133635,49.0072537024118,49.6593859761082,48.4524546038939,49.6593859761082,137296.455966658,0.0,1.0
2024-06-05,49.87,50.7,49.81,50.7,146175,48.5400544615546,49.3479198155368,48.4816545564475,49.3479198155368,150180.038544739,0.0,1.0
2024-06-06,50.52,51.08,49.58,49.63,109480,49.1727201002154,49.7177858812154,48.2577882535368,48.3064548411261,112479.634820441,0.0,1.0
2024-06-07,50.07,50.696,49.7,50.41,114984,48.7347208119118,49.3440264885296,48.3745880637511,49.0656536075189,118134.438529354,0.0,1.0
2024-06-10,49.55,50.05,49.0996,49.64,152477,48.2285883009832,48.7152541768761,47.7901996799789,48.3161881586439,156654.706599529,0.0,1.0
2024-06-11,49.35,49.72,48.51,49.2,128740,48.033921950626,48.3940546987868,47.216323279126,47.8879221878582,132267.338205916,0.0,1.0
2024-06-12,49.67,50.98,49.59,50.46,132614,48.3453881111975,49.6204527060368,48.2675215710546,49.1143201951082,136247.481659463,0.0,1.0
2024-06-13,48.96,49.8399,48.675,49.56,103502,47.6543225674296,48.5107571758259,47.3769230181707,48.238321618501,106337.844018865,0.0,1.0
2024-06-14,48.26,48.9185,47.92,48.62,106340,46.9729903411796,47.6139292997305,46.6420575455724,47.3233897718225,109253.602181273,0.0,1.0
2024-06-17,48.85,49.06,47.94,48.13,203872,47.5472560747332,47.7516557426082,46.6615241806082,46.8464572134475,209457.874589998,0.0,1.0
2024-06-18,48.52,49.31,48.51,49.02,136546,47.2260565966439,47.9949886805546,47.216323279126,47.7127224725368,140287.214250932,0.0,1.0
2024-06-20,48.76,49.96,48.0922,48.23,139482,47.4596562170725,48.6276543192153,46.8096652732299,46.943790388626,143303.657508447,0.0,1.0
2024-06-21,49.78,49.91,48.835,48.96,793770,48.4524546038939,48.5789877316261,47.5326560984564,47.6543225674296,815518.448405387,0.0,1.0
2024-06-24,49.73,50.58,49.47,49.56,227395,48.4037880163046,49.2311200053225,48.1507217608403,48.238321618501,233625.379612662,0.0,1.0
2024-06-25,49.38,49.69,48.81,49.66,120028,48.0631219031796,48.3648547462332,47.5083228046617,48.3356547936796,123316.638730617,0.0,1.0
2024-06-26,49.73,49.96,48.95,49.25,165525,48.4037880163046,48.6276543192153,47.6445892499118,47.9365887754475,170060.207833883,0.0,1.0
2024-06-27,49.86,50.1452,49.4,49.88,104261,48.5303211440368,48.8079153596461,48.0825885382153,48.5497877790725,107117.639806485,0.0,1.0
2024-06-28,49.6,50.26,49.33,50.18,692492,48.2772548885725,48.9196538447511,48.0144553155903,48.8417873046082,711465.539606111,0.0,1.0
2024-07-01,48.56,50.065,48.3,49.6,145797,47.4499228995546,48.9205187390074,47.1958664754631,48.4661485959207,149207.878271736,0.19,1.0
2024-07-02,48.89,49.43,48.65,48.76,123816,47.7723791301323,48.3000347801685,47.537865507894,47.6453509180865,126712.639190746,0.0,1.0
2024-07-03,48.61,49.33,48.51,49.11,47395,47.4987799041876,48.2023207709026,47.4010658949216,47.9873499505174,48503.7921952367,0.0,1.0
2024-07-05,47.61,48.51,47.42,48.51,96292,46.5216398115279,47.4010658949216,46.3359831939226,47.4010658949216,98544.7232421929,0.0,1.0
2024-07-08,48.21,49.01,48.01,48.01,179755,47.1079238671237,47.8896359412515,46.9124958485918,46.9124958485918,183960.315772862,0.0,1.0
2024-07-09,46.62,48.1534,46.49,47.94,187669,45.5542711197948,47.0526177378792,45.427242907749,46.8440960421056,192059.461493573,0.0,1.0
2024-07-10,46.58,46.96,46.38,46.5,168518,45.5151855160884,45.8864987512991,45.3197574975565,45.4370143086756,172460.429436795,0.0,1.0
2024-07-11,48.21,48.815,47.1511,47.55,172369,47.1079238671237,47.6990936231828,46.0732302230064,46.4630114059683,176401.522458081,0.0,1.0
2024-07-12,48.58,49.1471,48.25,48.85,134198,47.4694657014078,48.0236018479551,47.1470094708301,47.7332935264259,137337.5230513,0.0,1.0
2024-07-15,48.78,49.615,48.1501,48.86,170712,47.6648937199397,48.4808056973106,47.0493931755734,47.7430649273525,174705.75742659,0.0,1.0
2024-07-16,50.13,50.59,49.19,49.19,223185,48.9840328450303,49.4335172876538,48.0655211579302,48.0655211579302,228406.347950077,0.0,1.0
2024-07-17,52.24,52.41,49.52,50.03,216972,51.0457984405423,51.2119122562944,48.3879773885079,48.8863188357643,222047.996628018,0.0,1.0
2024-07-18,51.71,52.955,51.58,52.24,136358,50.5279141914326,51.7444536067939,50.4008859793869,51.0457984405423,139548.055621017,0.0,1.0
2024-07-19,51.44,51.86,51.09,51.86,111432,50.2640863664145,50.6744852053316,49.9220873339836,50.6744852053316,114038.919124372,0.0,1.0
2024-07-22,52.06,52.26,51.08,51.81,117678,50.8699132238635,51.0653412423955,49.912315933057,50.6256282006986,120431.042471802,0.0,1.0
2024-07-23,52.5,53.24,51.545,52.05,142213,51.2998548646338,52.022938533202,50.3666860761438,50.8601418229369,145540.03163754,0.0,1.0
2024-07-24,52.26,52.93,52.045,52.22,120903,51.0653412423955,51.7200251044775,50.8552561224736,51.0262556386891,123731.490405754,0.0,1.0
2024-07-25,54.23,54.51,52.57,52.57,159994,52.990307224935,53.2639064508798,51.36825467112,51.36825467112,163737.012944081,0.0,1.0
2024-07-26,54.98,55.03,53.69,54.68,151787,53.7231622944298,53.7720192990628,52.4626515748988,53.4300202666319,155338.012573866,0.0,1.0
2024-07-29,54.13,55.006,53.34,54.8,159375,52.8925932156691,53.748567936839,52.1206525424679,53.5472770777511,163103.531619703,0.0,1.0
2024-07-30,54.8,55.52,53.4601,54.31,165530,53.5472770777511,54.2508179444661,52.2380070675963,53.0684784323478,169402.526048687,0.0,1.0
2024-07-31,54.53,55.47,53.87,54.92,182808,53.283449252733,54.2019609398331,52.6385367915776,53.6645338888702,187084.739817002,0.0,1.0
2024-08-01,53.22,55.4299,52.9542,54.62,170651,52.0033957313488,54.1627776221174,51.7436718947198,53.3713918610723,174643.33034939,0.0,1.0
2024-08-02,51.01,52.37,50.985,51.95,143668,49.8439161265708,51.172826652588,49.8194876242544,50.762427813671,147029.070937974,0.0,1.0
2024-08-05,47.38,48.97,47.25,48.94,197192,46.2968975902162,47.8505503375451,46.1698693781704,47.8212361347653,201805.249299781,0.0,1.0
2024-08-06,47.73,47.96,46.24,47.16,274836,46.6388966226471,46.8636388439588,45.1829578845841,46.081926769831,281265.708023421,0.0,1.0
2024-08-07,47.25,48.54,45.55,47.44,318119,46.1698693781704,47.4303800977014,44.5087312206489,46.3555259957757,325561.301178532,0.0,1.0
2024-08-08,48.15,48.81,47.66,47.95,162323,47.0492954615641,47.6942079227195,46.5704968161609,46.8538674430322,166120.499219483,0.0,1.0
2024-08-09,47.08,48.06,46.63,48.06,125215,46.0037555624183,46.9613528532248,45.5640425207214,46.9613528532248,128144.368387521,0.0,1.0
2024-08-12,46.68,47.97,46.55,47.42,117101,45.6128995253544,46.8734102448854,45.4858713133086,46.3359831939226,119840.54372517,0.0,1.0
2024-08-13,47.98,48.105,46.09,47.11,152432,46.883181645812,47.0053241573944,45.0363868706852,46.0330697651981,155998.102160657,0.0,1.0
2024-08-14,47.9,48.335,47.34,48.13,103738,46.8050104383992,47.2300663787062,46.2578119865098,47.0297526597109,106164.920239465,0.0,1.0
2024-08-15,48.82,49.45,48.44,49.13,117941,47.7039793236461,48.3195775820217,47.3326660884354,48.0068927523706,120700.195280059,0.0,1.0
2024-08-16,50.22,50.625,49.33,49.69,167981,49.0719754533697,49.4677171908969,48.2023207709026,48.55409120426,171910.86647849,0.0,1.0
2024-08-19,49.73,50.195,49.305,49.65,124856,48.5931768079664,49.0475469510532,48.1778922685861,48.5150056005537,127776.969687277,0.0,1.0
2024-08-20,48.75,49.86,48.72,49.86,115831,47.6355795171599,48.7202050200122,47.6062653143802,48.7202050200122,118540.832445753,0.0,1.0
2024-08-21,48.93,49.31,48.62,49.31,108657,47.8114647338387,48.1827779690494,47.5085513051142,48.1827779690494,111198.998809111,0.0,1.0
2024-08-22,48.83,49.79,48.24,48.76,121105,47.7137507245727,48.651805213526,47.1372380699035,47.6453509180865,123938.216136811,0.0,1.0
2024-08-23,49.91,50.585,48.99,49.05,152395,48.7690620246452,49.4286315871905,47.8700931393983,47.9287215449578,155960.236556453,0.0,1.0
2024-08-26,50.57,51.08,50.06,50.06,156753,49.4139744858006,49.912315933057,48.9156330385441,48.9156330385441,160420.190694798,0.0,1.0
2024-08-27,50.09,50.64,49.76,50.4,112548,48.9449472413239,49.4823742922868,48.6224910107462,49.2478606700484,115181.027618726,0.0,1.0
2024-08-28,50.11,50.73,49.85,50.08,106434,48.9644900431771,49.5703169006261,48.7104336190856,48.9351758403973,108923.992372778,0.0,1.0
2024-08-29,50.43,50.91,49.89,50.63,102602,49.2771748728282,49.7462021173049,48.749519222792,49.4726028913602,105002.343850948,0.0,1.0
2024-08-30,50.97,51.07,50.32,50.67,144674,49.8048305228645,49.9025445321304,49.1696894626357,49.5116884950666,148058.606014425,0.0,1.0
2024-09-03,49.14,50.7102,49.12,50.42,117356,48.0166641532972,49.5509695267915,47.997121351444,49.2674034719016,120101.509375761,0.0,1.0
2024-09-04,48.62,49.35,48.52,49.18,105261,47.5085513051142,48.2218635727558,47.4108372958482,48.0557497570036,107723.550380057,0.0,1.0
2024-09-05,49.12,49.22,48.2878,48.58,128961,47.997121351444,48.09483536071,47.1839453663326,47.4694657014078,131978.004964446,0.0,1.0
2024-09-06,47.8,49.315,47.497,48.99,111784,46.7072964291332,48.1876636695127,46.4112229810573,47.8700931393983,114399.154061659,0.0,1.0
2024-09-09,46.82,48.028,46.71,47.73,124002,45.7496991383267,46.9300843702596,45.6422137281342,46.6388966226471,126902.990606472,0.0,1.0
2024-09-10,46.16,48.05,45.83,46.71,149612,45.1047866771713,46.9515814522982,44.7823304465936,45.6422137281342,153112.129083527,0.0,1.0
2024-09-11,45.71,45.85,44.65,45.75,163367,44.6650736354745,44.8018732484468,43.6293051372552,44.7041592391809,167188.923294846,0.0,1.0
2024-09-12,46.38,47.0088,45.895,46.14,125801,45.3197574975565,45.9341831878209,44.8458445526165,45.0852438753181,128744.077686527,0.0,1.0
2024-09-13,47.9,48.13,46.851,47.04,169292,46.8050104383992,47.0297526597109,45.7799904811992,45.9646699587119,173252.536940943,0.0,1.0
2024-09-16,48.28,48.5,47.73,48.27,131283,47.1763236736099,47.391294493995,46.6388966226471,47.1665522726833,134354.327476891,0.0,1.0
2024-09-17,49.13,49.69,48.47,48.65,125815,48.0068927523706,48.55409120426,47.3619802912152,47.537865507894,128758.405212442,0.0,1.0
2024-09-18,49.06,50.64,48.58,49.02,132887,47.9384929458844,49.4823742922868,47.4694657014078,47.8994073421781,135995.852588848,0.0,1.0
2024-09-19,50.11,50.38,48.9977,49.84,138520,48.9644900431771,49.2283178681952,47.8776171181118,48.700662218159,141760.63498015,0.0,1.0
2024-09-20,49.91,50.085,49.0938,49.92,764019,48.7690620246452,48.9400615408606,47.9715202810163,48.7788334255718,781893.001565831,0.0,1.0
2024-09-23,49.75,50.3333,49.49,49.87,145641,48.6127196098196,49.182685425868,48.3586631857281,48.7299764209388,149048.228697257,0.0,1.0
2024-09-24,50.21,50.89,49.0438,49.72,172616,49.0622040524431,49.7266593154517,47.9226632763834,48.5834054070398,176654.300951007,0.0,1.0
2024-09-25,48.81,50.36,48.81,50.36,145769,47.6942079227195,49.208775066342,47.6942079227195,49.208775066342,149179.223219906,0.0,1.0
2024-09-26,50.06,50.53,49.075,49.21,165176,48.9156330385441,49.3748888820942,47.9531500472743,48.0850639597834,169040.244321984,0.0,1.0
2024-09-27,50.08,51.15,49.8,50.43,93444,48.9351758403973,49.9807157395432,48.6615766144526,49.2771748728282,95630.0951132335,0.0,1.0
2024-09-30,50.14,50.49,49.55,50.12,130879,48.9938042459569,49.3358032783878,48.4172915912877,48.9742614441037,133940.876014778,0.0,1.0
2024-10-01,49.9,50.14,48.96,49.81,122460,48.9449472413239,49.180353801202,48.0229382151347,48.8566697813696,124849.536967949,0.19,1.0
2024-10-02,49.25,50.34,48.75,49.9,105907,48.3073878083207,49.3765259344338,47.8169574752413,48.9449472413239,107973.541659845,0.0,1.0
2024-10-03,48.46,49.26,48.35,48.9,94460,47.5325078820553,48.3171964149823,47.4246132087778,47.9640865751651,96303.1786868568,0.0,1.0
2024-10-04,49.84,49.88,49.19,49.3,103852,48.8860956013544,48.9253300280008,48.2485361683512,48.3564308416287,105878.442864572,0.0,1.0
2024-10-07,50.0,50.31,49.16,49.56,99096,49.0430333079398,49.347100114449,48.2191103483664,48.6114546148299,101029.640007969,0.0,1.0
2024-10-08,49.44,49.87,48.95,49.87,109298,48.4937513348909,48.9155214213392,48.0131296084731,48.9155214213392,111430.709550244,0.0,1.0
2024-10-09,49.26,50.08,49.22,49.36,105044,48.3171964149823,49.1215021612325,48.2779619883359,48.4152824815982,107093.70211711,0.0,1.0
2024-10-10,48.69,48.9565,48.04,48.75,126782,47.7581058352718,48.0195052028031,47.1205464022686,47.8169574752413,129255.871271195,0.0,1.0
2024-10-11,48.98,49.4199,48.555,48.76,95243,48.0425554284578,48.4740360355011,47.6256896453404,47.8267660819029,97101.4572059318,0.0,1.0
2024-10-14,48.99,49.06,48.65,48.84,96733,48.0523640351194,48.1210242817505,47.7188714086254,47.9052349351956,98620.5312716042,0.0,1.0
2024-10-15,48.31,49.62,48.29,48.71,160675,47.3853787821314,48.6703062547995,47.3657615688083,47.777723048595,163810.218457662,0.0,1.0
2024-10-16,49.05,49.76,48.65,48.65,189727,48.1112156750889,48.8076267480617,47.7188714086254,47.7188714086254,193429.104199887,0.0,1.0
2024-10-17,49.32,49.71,48.2401,49.03,140611,48.3760480549518,48.7585837147538,47.3168166215669,48.0915984617658,143354.713723668,0.0,1.0
2024-10-18,48.22,49.42,48.2,49.39,140283,47.2971013221772,48.4741341215677,47.277484108854,48.4447083015829,143020.31352666,0.0,1.0
2024-10-21,47.34,48.47,47.15,48.17,157779,46.4339439359574,47.5423164887168,46.2475804093872,47.2480582888692,160857.70940116,0.0,1.0
2024-10-22,46.79,47.69,46.6847,47.32,74604,45.8944705695701,46.777245169113,45.7911859414236,46.4143267226342,76059.7326143792,0.0,1.0
2024-10-23,46.32,46.8015,46.08,46.46,77780,45.4334660564754,45.9057504672309,45.1980594965973,45.5707865497377,79297.7052536918,0.0,1.0
2024-10-24,46.51,46.545,45.65,46.31,153587,45.6198295830456,45.6541597063612,44.776289410149,45.4236574498139,156583.911761362,0.0,1.0
2024-10-25,46.58,47.2,46.22,47.0,101154,45.6884898296767,46.2966234426952,45.3353799898596,46.1004513094634,103127.79734163,0.0,1.0
2024-10-28,47.25,47.545,46.75,46.75,78187,46.3456664760031,46.63502037252,45.8552361429237,45.8552361429237,79712.6469615634,0.0,1.0
2024-10-29,46.15,46.96,46.09,46.83,96172,45.2667197432284,46.0612168828171,45.2078681032589,45.9337049962164,98048.5845931866,0.0,1.0
2024-10-30,45.77,46.85,45.73,46.08,91492,44.8939926900881,45.9533222095396,44.8547582634417,45.1980594965973,93277.2647090611,0.0,1.0
2024-10-31,45.4,46.325,45.35,45.77,148611,44.5310742436093,45.4383703598062,44.4820312103014,44.8939926900881,151510.816089694,0.0,1.0
2024-11-01,45.2,46.18,44.91,45.67,150213,44.3349021103776,45.2961455632132,44.0504525171915,44.7959066234722,153144.075588491,0.0,1.0
2024-11-04,45.82,46.43,45.32,45.32,159796,44.943035723396,45.5413607297529,44.4526053903166,44.4526053903166,162914.066710195,0.0,1.0
2024-11-05,43.41,46.5955,41.765,45.51,422184,42.5791615179533,45.7036931700022,40.9656457221221,44.6389689168868,430421.990162312,0.0,1.0
2024-11-06,48.86,49.32,45.39,45.39,345073,47.9248521485188,48.3760480549518,44.5212656369478,44.5212656369478,351806.338968979,0.0,1.0
2024-11-07,48.19,49.22,47.415,48.84,258007,47.2676755021924,48.2779619883359,46.5075084859193,47.9052349351956,263041.437893922,0.0,1.0
2024-11-08,48.93,49.37,47.62,48.35,266769,47.9935123951499,48.4250910882598,46.7085849224819,47.4246132087778,271974.409010312,0.0,1.0
2024-11-11,48.51,49.75,48.03,49.36,251279,47.5815509153632,48.7978181414001,47.110737795607,48.4152824815982,256182.155804094,0.0,1.0
2024-11-12,47.05,48.71,47.05,48.56,320923,46.1494943427714,47.777723048595,46.1494943427714,47.6305939486711,327185.104951536,0.0,1.0
2024-11-13,46.86,48.36,46.58,47.52,253338,45.9631308162012,47.4344218154394,45.6884898296767,46.610498855866,258281.33265055,0.0,1.0
2024-11-14,47.04,47.67,46.35,47.11,190142,46.1396857361098,46.7576279557898,45.4628918764602,46.2083459827409,193852.202010124,0.0,1.0
2024-11-15,48.265,48.42,47.26,47.42,344756,47.3412400521543,47.4932734554089,46.3554750826647,46.5124127892501,351483.153412725,0.0,1.0
2024-11-18,48.34,49.61,48.33,48.51,282148,47.4148046021162,48.6604976481379,47.4049959954546,47.5815509153632,287653.496296203,0.0,1.0
2024-11-19,47.19,48.2,47.12,47.79,158411,46.2868148360336,47.277484108854,46.2181545894025,46.8753312357289,161502.041488076,0.0,1.0
2024-11-20,47.59,47.59,46.81,47.04,167905,46.6791591024971,46.6791591024971,45.9140877828933,46.1396857361098,171181.295970958,0.0,1.0
2024-11-21,47.89,48.38,47.46,47.71,146640,46.9734173023447,47.4540390287626,46.5516472158965,46.7968623824362,149501.356369264,0.0,1.0
2024-11-22,48.21,49.015,47.71,48.0,251153,47.2872927155156,48.0768855517734,46.7968623824362,47.0813119756222,256053.697191829,0.0,1.0
2024-11-25,49.1,49.68,48.8,48.86,457858,48.1602587083969,48.729157894769,47.8660005085493,47.9248521485188,466792.089638015,0.0,1.0
2024-11-26,47.82,48.9,47.63,48.73,191766,46.9047570557136,47.9640865751651,46.7183935291435,47.7973402619181,195507.890790428,0.0,1.0
2024-11-27,47.93,48.575,47.66,48.25,194261,47.0126517289911,47.6453068586635,46.7478193491282,47.3265271421619,198051.575215832,0.0,1.0
2024-11-29,47.74,48.35,47.19,48.07,130757,46.8262882024209,47.4246132087778,46.2868148360336,47.1499722222533,133308.434634315,0.0,1.0
2024-12-02,48.35,48.49,47.26,47.57,313690,47.4246132087778,47.56193370204,46.3554750826647,46.6595418891739,319810.968899853,0.0,1.0
2024-12-03,47.86,48.575,47.23,48.46,316389,46.94399148236,47.6453068586635,46.3260492626799,47.5325078820553,322562.633935591,0.0,1.0
2024-12-04,46.95,48.36,46.844,48.01,198197,46.0514082761555,47.4344218154394,45.9474370455426,47.0911205822838,202064.377579917,0.0,1.0
2024-12-05,46.14,46.8,45.59,46.78,325895,45.2569111365669,45.9042791762317,44.7174377701795,45.8846619629085,332254.122572022,0.0,1.0
2024-12-06,45.55,46.56,45.37,46.28,296262,44.6782033435332,45.6688726163536,44.5016484236246,45.3942316298291,302042.899895464,0.0,1.0
2024-12-09,46.46,47.0,45.54,45.94,255319,45.5707865497377,46.1004513094634,44.6683947368716,45.0607390033351,260300.987498937,0.0,1.0
2024-12-10,45.85,46.58,45.35,46.41,230584,44.9724615433808,45.6884898296767,44.4820312103014,45.5217435164297,235083.338495979,0.0,1.0
2024-12-11,46.42,46.63,45.85,46.46,252664,45.5315521230913,45.7375328629847,44.9724615433808,45.5707865497377,257594.181026212,0.0,1.0
2024-12-12,45.41,46.55,45.33,46.3,231841,44.5408828502709,45.659064009692,44.4624139969782,45.4138488431523,236364.866080241,0.0,1.0
2024-12-13,44.99,45.3784,44.15,45.35,353610,44.1289213704842,44.5098876532203,43.3049984109108,44.4820312103014,360509.919706325,0.0,1.0
2024-12-16,43.77,45.1,43.3,45.03,494119,42.9322713577705,44.2368160437617,42.4712668446759,44.1681557971306,503760.643124826,0.0,1.0
2024-12-17,42.93,43.86,42.4,43.4,358034,42.1083483981971,43.0205488177248,41.588492245133,42.5693529112918,365020.244314738,0.0,1.0
2024-12-18,41.0,43.4,40.86,43.06,367742,40.2152873125106,42.5693529112918,40.0779668192484,42.2358602847978,374917.674535911,0.0,1.0
2024-12-19,40.7,42.21,40.14,41.31,644265,39.921029112663,41.4021287185628,39.3717471396141,40.5193541190199,656836.411356001,0.0,1.0
2024-12-20,39.75,40.8,39.25,40.07,4010682,38.9892114798121,40.0191151792789,38.4987811467328,39.303086892983,4088941.61869745,0.0,1.0
2024-12-23,40.13,40.35,39.45,39.75,409812,39.3619385329525,39.5777278795074,38.6949532799645,38.9892114798121,417808.577853252,0.0,1.0
2024-12-24,40.42,40.54,39.905,39.98,108511,39.6463881261385,39.7640914060776,39.1412448830668,39.2148094330287,110628.352979987,0.0,1.0
2024-12-26,40.5,40.88,40.175,40.42,235949,39.7248569794312,40.0975840325716,39.4060772629296,39.6463881261385,240553.024645196,0.0,1.0
2024-12-27,40.06,40.825,39.95,40.16,172687,39.2932782863214,40.0436366959329,39.1853836130439,39.3913643529373,176056.60616025,0.0,1.0
2024-12-30,39.8,40.145,39.4,39.73,249860,39.0382545131201,39.3766514429449,38.6459102466566,38.969594266489,254735.46714692,0.0,1.0
2024-12-31,40.52,40.87,39.84,39.84,204385,39.7444741927544,40.08777542591,39.0774889397664,39.0774889397664,208373.122760039,0.0,1.0
2025-01-02,40.1,41.49,39.98,40.78,240738,39.5237805428687,40.8938068509632,39.4055048903713,40.1940092403538,244247.733071218,0.195,1.0
2025-01-03,40.09,40.25,39.29,40.1,268971,39.5139242384939,39.6716251084904,38.7254198885115,39.5237805428687,272892.343593029,0.0,1.0
2025-01-06,40.77,41.29,40.1,40.4,398610,40.184152935979,40.6966807634675,39.5237805428687,39.8194696741121,404421.357988844,0.0,1.0
2025-01-07,41.64,41.79,40.8,40.8,379570,41.0416514165849,41.1894959822066,40.2137218491033,40.2137218491033,385103.772739834,0.0,1.0
2025-01-08,42.21,42.25,40.44,41.23,384736,41.6034607659473,41.6428859834464,39.8588948916112,40.6375429372189,390345.088149309,0.0,1.0
2025-01-10,42.22,42.575,41.59,41.81,283918,41.6133170703221,41.9632158756268,40.992369894711,41.2092085909561,288057.256760936,0.0,1.0
2025-01-13,43.47,43.51,42.1,42.1,277890,42.8453551171696,42.8847803346688,41.4950414178247,41.4950414178247,281941.374204159,0.0,1.0
2025-01-14,43.49,43.54,42.5,43.4,245389,42.8650677259192,42.9143492477931,41.889293592816,42.7763609865462,248966.540266236,0.0,1.0
2025-01-15,44.85,44.98,43.59,44.0,283873,44.2055251208893,44.3336570777614,42.963630769667,43.367739249033,288011.600703362,0.0,1.0
2025-01-16,44.18,44.99,43.74,44.62,249216,43.545152727779,44.3435133821362,43.1114753352887,43.9788301202694,252849.334318125,0.0,1.0
2025-01-17,44.4,44.607,44.0675,44.48,185080,43.7619914240242,43.9660169245821,43.4342693035628,43.8408418590224,187778.291905811,0.0,1.0
2025-01-21,43.92,44.99,43.41,44.75,275567,43.2888888140347,44.3435133821362,42.786217290921,44.1069620771415,279584.507054293,0.0,1.0
2025-01-22,43.02,43.935,43.02,43.62,167906,42.4018214203045,43.3036732705969,42.4018214203045,42.9931996827913,170353.911177529,0.0,1.0
2025-01-23,43.16,43.28,42.34,42.82,224589,42.5398096815514,42.6580853340488,41.7315927228195,42.2046953328089,227863.295876562,0.0,1.0
2025-01-24,42.56,44.045,42.265,43.15,153356,41.9484314190646,43.4120926187195,41.6576704400086,42.5299533771767,155591.785895329,0.0,1.0
2025-01-27,43.55,43.95,42.62,42.62,276896,42.9242055521679,43.3184577271591,42.0075692453133,42.0075692453133,280932.882621306,0.0,1.0
2025-01-28,41.06,43.27,41.04,43.2,266001,40.4699857628476,42.648229029674,40.450273154098,42.5792348990506,269879.043793157,0.0,1.0
2025-01-29,41.95,42.3165,41.06,41.06,225523,41.347196852203,41.7084304075387,40.4699857628476,40.4699857628476,228810.912715983,0.0,1.0
2025-01-30,41.68,42.5,41.46,42.17,171984,41.081076634084,41.889293592816,40.8642379378388,41.5640355484482,174491.364572774,0.0,1.0
2025-01-31,40.75,41.8746,40.5334,41.58,174705,40.1644403272294,41.2728803172172,39.9509527744717,40.9825135903362,177252.034187404,0.0,1.0
2025-02-03,40.06,40.6,39.61,39.99,193151,39.4843553253696,40.0165957616077,39.0408216285045,39.4153611947461,195966.959476438,0.0,1.0
2025-02-04,40.86,40.94,39.75,39.75,194670,40.272859675352,40.3517101103502,39.1788098897514,39.1788098897514,197508.105064319,0.0,1.0
2025-02-05,40.63,40.835,40.32,40.75,209810,40.0461646747321,40.248218914415,39.7406192391139,40.1644403272294,212868.831990264,0.0,1.0
2025-02-06,40.25,41.09,40.06,40.88,203431,39.6716251084904,40.4995546759719,39.4843553253696,40.2925722841016,206396.832184412,0.0,1.0
2025-02-07,40.35,40.89,39.85,40.22,226976,39.7701881522382,40.3024285884763,39.2773729334992,39.6420561953661,230285.096086089,0.0,1.0
2025-02-10,40.74,40.99,39.98,40.59,191882,40.1545840228546,40.4009916322241,39.4055048903713,40.0067394572329,194679.458652857,0.0,1.0
2025-02-11,41.18,41.485,40.44,40.44,236230,40.588261415345,40.8888786987758,39.8588948916112,39.8588948916112,239674.010681379,0.0,1.0
2025-02-12,40.39,41.3,40.32,40.73,256672,39.8096133697373,40.7065370678423,39.7406192391139,40.1447277184798,260414.035768577,0.0,1.0
2025-02-13,40.8,41.38,40.46,40.69,210831,40.2137218491033,40.7853875028406,39.8786075003608,40.1053025009807,213904.717207661,0.0,1.0
2025-02-14,40.55,41.31,40.29,41.16,229505,39.9673142397338,40.7163933722171,39.7110503259895,40.5685488065954,232850.966521737,0.0,1.0
2025-02-18,40.77,41.095,40.0,40.31,423765,40.184152935979,40.5044828281593,39.4252174991209,39.7307629347391,429943.094172605,0.0,1.0
2025-02-19,47.81,51.584,46.39,47.13,927323,47.1229912158243,50.8427604868663,45.7233959946055,46.4527625183392,940842.49505604,0.0,1.0
2025-02-20,46.17,47.41,44.55,47.34,523683,45.5065572983603,46.728739040833,43.9098359896459,46.6597449102096,531317.804409502,0.0,1.0
2025-02-21,45.53,46.55,44.45,46.48,382545,44.8757538183744,45.8810968646019,43.8112729458981,45.8121027339785,388122.145434992,0.0,1.0
2025-02-24,44.88,45.97,44.87,45.66,288922,44.2350940340136,45.3094312108647,44.2252377296389,45.0038857752465,293134.210363144,0.0,1.0
2025-02-25,44.13,45.2,44.0,44.28,413984,43.4958712059051,44.5504957740066,43.367739249033,43.6437157715268,420019.496414173,0.0,1.0
2025-02-26,42.69,44.22,42.23,43.86,237390,42.0765633759368,43.5845779452781,41.6231733746969,43.2297509877861,240850.922387726,0.0,1.0
2025-02-27,42.64,43.24,42.31,42.88,230904,42.0272818540629,42.6186601165497,41.7020238096951,42.2638331590576,234270.362622754,0.0,1.0
2025-02-28,42.78,43.075,42.13,42.68,377823,42.1652701153098,42.4560310943658,41.5246103309491,42.066707071562,383331.303126913,0.0,1.0
2025-03-03,41.56,43.45,41.48,42.78,262733,40.9628009815866,42.8256425084201,40.8839505465884,42.1652701153098,266563.399434241,0.0,1.0
2025-03-04,41.84,43.16,40.95,41.06,369872,41.2387775040805,42.5398096815514,40.361566414725,40.4699857628476,375264.385043149,0.0,1.0
2025-03-05,41.4,42.428,40.7151,41.84,262020,40.8051001115901,41.8183282013175,40.1300418249614,41.2387775040805,265840.004566461,0.0,1.0
2025-03-06,42.81,42.84,41.22,41.22,291383,42.1948390284341,42.2244079415585,40.6276866328441,40.6276866328441,295631.089422903,0.0,1.0
2025-03-07,43.13,43.98,42.425,42.66,302819,42.5102407684271,43.3480266402834,41.8153713100051,42.0469944628124,307233.815520995,0.0,1.0
2025-03-10,43.31,44.41,43.0,43.0,302726,42.6876542471731,43.771847728399,42.382108811555,42.382108811555,307139.459668676,0.0,1.0
2025-03-11,42.33,43.915,42.32,43.53,194496,41.7217364184447,43.2839606618474,41.7118801140699,42.9044929434183,197331.568308367,0.0,1.0
2025-03-12,41.34,42.23,40.96,42.23,318781,40.7459622853414,41.6231733746969,40.3714227190998,41.6231733746969,323428.526431955,0.0,1.0
2025-03-13,41.09,41.6,40.79,41.34,182326,40.4995546759719,41.0022261990857,40.2038655447285,40.7459622853414,184984.141182294,0.0,1.0
2025-03-14,41.91,42.18,40.92,41.25,230635,41.3077716347039,41.573891852823,40.3319975016007,40.6572555459684,233997.440856368,0.0,1.0
2025-03-17,43.64,44.6,42.14,42.14,584915,43.0129122915409,43.9591175115198,41.5344666353239,41.5344666353239,593442.509239719,0.0,1.0
2025-03-18,43.61,44.11,42.98,43.48,328858,42.9833433784166,43.4761585971556,42.3623962028054,42.8552114215444,333652.439591317,0.0,1.0
2025-03-19,43.78,44.15,42.92,43.46,361016,43.1509005527878,43.5155838146547,42.3032583765567,42.8354988127949,366279.272912623,0.0,1.0
2025-03-20,43.51,44.07,43.045,43.4,352046,42.8847803346688,43.4367333796564,42.4264621812415,42.7763609865462,357178.498769575,0.0,1.0
2025-03-21,42.32,43.32,41.625,43.15,3437656,41.7118801140699,42.6975105515479,41.0268669600227,42.5299533771767,3487773.78344371,0.0,1.0
2025-03-24,42.9,43.63,42.55,43.04,260341,42.2835457678072,43.0030559871661,41.9385751146899,42.4215340290541,264136.526329428,0.0,1.0
2025-03-25,43.03,43.81,42.7182,42.89,376137,42.4116777246793,43.1804694659122,42.1043581542737,42.2736894634324,381620.722836481,0.0,1.0
2025-03-26,43.47,43.755,42.88,43.01,226050,42.8453551171696,43.1262597918509,42.2638331590576,42.3919651159297,229345.595879125,0.0,1.0
2025-03-27,43.88,44.02,43.34,43.62,242479,43.2494635965356,43.3874518577826,42.7172231602975,42.9931996827913,246014.115209796,0.0,1.0
2025-03-28,43.26,43.76,42.9356,43.76,194733,42.6383727252992,43.1311879440383,42.3186342113814,43.1311879440383,197572.023544923,0.0,1.0
2025-03-31,42.93,43.65,42.61,43.05,415753,42.3131146809315,43.0227685959157,41.9977129409385,42.4313903334289,421814.286766352,0.0,1.0
2025-04-01,43.37,43.41,42.21,42.75,261070,42.93899000873,42.9785924897157,41.7905180601452,42.3251515534519,263690.550189885,0.195,1.0
2025-04-02,43.57,43.65,42.905,43.13,222195,43.1370024136585,43.2162073756298,42.4786111672714,42.7013751228159,224425.333433338,0.0,1.0
2025-04-03,41.34,42.635,41.325,42.07,363107,40.9291640987065,42.2112944206181,40.9143131683369,41.6519093766953,366751.770053237,0.0,1.0
2025-04-04,38.61,41.92,37.62,40.01,409266,38.2262947714334,41.5034000729989,37.2461333670377,39.6123816059324,413374.101635628,0.0,1.0
2025-04-07,37.08,39.73,36.41,37.4,469563,36.7114998737309,39.3351642390326,36.0481583172207,37.0283197216164,474276.346645777,0.0,1.0
2025-04-08,36.5,38.78,35.88,38.35,408394,36.1372638994385,38.3946053156226,35.5234254441603,37.9688786450265,412493.348735005,0.0,1.0
2025-04-09,38.87,39.71,35.88,35.88,401284,38.4837108978404,39.3153629985398,35.5234254441603,35.5234254441603,405311.980474194,0.0,1.0
2025-04-10,37.3,38.4628,36.56,38.24,304196,36.9293135191522,38.0805576414061,36.196667620917,37.8599718223158,307249.437336968,0.0,1.0
2025-04-11,37.86,38.335,36.92,37.62,309015,37.4837482529518,37.9540277146568,36.5530899497882,37.2461333670377,312116.809158185,0.0,1.0
2025-04-14,38.21,38.8,37.54,38.65,252135,37.8302699615766,38.4144065561154,37.1669284050663,38.2658972524191,254665.863071692,0.0,1.0
2025-04-15,37.37,38.42,37.35,38.0,403914,36.9986178608771,38.0381829867514,36.9788166203843,37.6223569364017,407968.379704284,0.0,1.0
2025-04-16,37.53,37.98,37.255,37.62,253706,37.1570277848199,37.6025556959089,36.8847607280433,37.2461333670377,256252.632345635,0.0,1.0
2025-04-17,38.12,38.3,37.275,37.48,201931,37.7411643793588,37.9193755437943,36.9045619685361,37.1075246835878,203957.928871159,0.0,1.0
2025-04-21,37.28,38.045,37.1951,37.93,178673,36.9095122786593,37.6669097275106,36.8254560127672,37.5530525946767,180466.471345146,0.0,1.0
2025-04-22,37.88,38.13,37.28,37.63,293347,37.5035494934446,37.7510649996052,36.9095122786593,37.2560339872841,296291.538003418,0.0,1.0
2025-04-23,37.86,39.51,37.72,38.63,202860,37.4837482529518,39.1173505936113,37.3451395695019,38.2460960119263,204896.253922397,0.0,1.0
2025-04-24,38.1,38.32,37.5,37.84,175962,37.7213631388659,37.9391767842872,37.1273259240806,37.463947012459,177728.259058921,0.0,1.0
2025-04-25,38.02,38.37,37.395,38.37,130962,37.6421581768945,37.9886798855193,37.0233694114932,37.9886798855193,132276.561205683,0.0,1.0
2025-04-28,38.14,38.51,37.75,38.0,176273,37.7609656198516,38.1272885689692,37.3748414302412,37.6223569364017,178042.380792974,0.0,1.0
2025-04-29,38.04,38.1399,37.59,38.07,150427,37.6619594173874,37.7608666136491,37.2164315062984,37.6916612781267,151936.945621534,0.0,1.0
2025-04-30,37.71,38.09,36.85,37.6,319136,37.3352389492555,37.7114625186195,36.4837856080632,37.2263321265448,322339.401024243,0.0,1.0
2025-05-01,37.33,37.775,36.92,37.37,304390,36.9590153798915,37.3995929808572,36.5530899497882,36.9986178608771,307445.384656602,0.0,1.0
2025-05-02,37.81,38.08,37.39,37.64,202430,37.4342451517197,37.7015618983731,37.01841910137,37.2659346075305,204461.937698466,0.0,1.0
2025-05-05,36.98,37.745,36.95,37.48,294009,36.6124936712667,37.3698911201179,36.5827918105274,37.1075246835878,296960.182980725,0.0,1.0
2025-05-06,34.94,36.3689,34.9,36.16,466561,34.5927671409967,36.0074667680079,34.553164660011,35.8006428110601,471244.213380101,0.0,1.0
2025-05-07,31.51,34.72,31.03,34.44,915251,31.1968543964741,34.3749534955754,30.7216246246459,34.0977361286756,924438.042486087,0.0,1.0
2025-05-08,34.41,34.47,31.53,31.53,628976,34.0680342679364,34.1274379894149,31.216655636967,31.216655636967,635289.491309737,0.0,1.0
2025-05-09,34.655,34.98,34.01,34.37,348570,34.3105994639737,34.6323696219824,33.6720094580795,34.0284317869507,352068.851571181,0.0,1.0
2025-05-12,35.91,36.32,35.28,35.95,476714,35.5531273048996,35.9590527350029,34.929388229375,35.5927297858853,481499.126453521,0.0,1.0
2025-05-13,36.36,36.655,35.855,36.07,324569,35.9986552159886,36.290723513258,35.4986738935443,35.7115372288424,327826.936011724,0.0,1.0
2025-05-14,35.34,36.12,35.34,36.01,357398,34.9887919508536,35.7610403300745,34.9887919508536,35.6521335073638,360985.464652256,0.0,1.0
2025-05-15,35.44,35.53,34.62,35.21,301165,35.0877981533178,35.1769037355356,34.2759472931112,34.8600838876501,304188.01297712,0.0,1.0
2025-05-16,36.07,36.33,35.18,35.36,222013,35.7115372288424,35.9689533552493,34.8303820269108,35.0085931913464,224241.506566464,0.0,1.0
2025-05-19,35.74,36.0,35.36,35.81,228563,35.3848167607104,35.6422328871174,35.0085931913464,35.4541211024354,230857.253698436,0.0,1.0
2025-05-20,35.62,35.93,35.2842,35.68,231837,35.2660093177534,35.5729285453925,34.9335464898785,35.3254130392319,234164.117226691,0.0,1.0
2025-05-21,34.41,35.31,34.315,35.29,230254,34.0680342679364,34.9590900901143,33.9739783755954,34.9392888496215,232565.227499988,0.0,1.0
2025-05-22,34.13,34.43,33.82,34.17,229293,33.7908169010366,34.0878355084292,33.4838976733975,33.8304193820223,231594.581241388,0.0,1.0
2025-05-23,34.01,34.14,33.2,33.34,208807,33.6720094580795,33.800717521283,32.8700592181194,33.0086679015693,210902.948303135,0.0,1.0
2025-05-27,34.97,35.0,34.2725,34.52,219305,34.622469001736,34.6521708624753,33.9319007395481,34.176941090647,221506.32439343,0.0,1.0
2025-05-28,34.78,35.17,34.7,34.97,228025,34.434357217054,34.8204814066644,34.3551522550826,34.622469001736,230313.853399657,0.0,1.0
2025-05-29,35.735,35.76,34.565,34.9,210780,35.3798664505872,35.4046180012033,34.2214938817559,34.553164660011,212895.752744567,0.0,1.0
2025-05-30,35.51,35.93,35.39,35.39,516114,35.1571024950427,35.5729285453925,35.0382950520857,35.0382950520857,521294.613018357,0.0,1.0
2025-06-02,35.59,35.83,35.0,35.71,290516,35.2363074570141,35.4739223429282,34.6521708624753,35.3551148999712,293432.121189584,0.0,1.0
2025-06-03,35.31,35.74,35.1,35.57,199130,34.9590900901143,35.3848167607104,34.7511770649395,35.2165062165213,201128.813189228,0.0,1.0
2025-06-04,34.47,35.59,34.31,35.46,216816,34.1274379894149,35.2363074570141,33.9690280654722,35.1075993938106,218992.340483281,0.0,1.0
2025-06-05,34.2,34.97,34.055,34.68,237856,33.8601212427615,34.622469001736,33.7165622491884,34.3353510145898,240243.534323995,0.0,1.0
2025-06-06,34.67,34.9899,34.37,34.66,214203,34.3254503943433,34.6421712360264,34.0284317869507,34.3155497740969,216353.111894603,0.0,1.0
2025-06-09,34.72,35.083,34.38,34.88,500882,34.3749534955754,34.7343460105205,34.0383324071971,34.5333634195182,505909.718313901,0.0,1.0
2025-06-10,35.94,36.1599,34.76,35.05,215408,35.5828291656389,35.8005438048577,34.4145559765611,34.7016739637074,217570.207359339,0.0,1.0
2025-06-11,35.42,36.0,35.17,36.0,189323,35.067996912825,35.6422328871174,34.8204814066644,35.6422328871174,191223.373170412,0.0,1.0
2025-06-12,35.66,35.695,34.84,35.13,181399,35.3056117987391,35.3402639696015,34.4937609385325,34.7808789256787,183219.834197322,0.0,1.0
2025-06-13,36.47,37.1,34.7101,35.64,343328,36.1075620386992,36.7313011142238,34.3651518815315,35.2858105582462,346774.233790144,0.0,1.0
2025-06-16,37.35,37.755,36.595,36.62,392117,36.9788166203843,37.3797917403644,36.2313197917795,36.2560713423955,396052.964602624,0.0,1.0
2025-06-17,37.18,37.73,36.91,37.15,283706,36.8105060761951,37.3550401897483,36.5431893295418,36.7808042154559,286553.764247794,0.0,1.0
2025-06-18,36.88,37.71,36.86,37.18,329663,36.5134874688025,37.3352389492555,36.4936862283096,36.8105060761951,332972.06820871,0.0,1.0
2025-06-20,36.8,37.52,36.76,37.52,1206676,36.4342825068311,37.1471271645735,36.3946800258454,37.1471271645735,1218788.28797231,0.0,1.0
2025-06-23,36.51,37.275,36.19,36.81,189363,36.1471645196849,36.9045619685361,35.8303446717994,36.4441831270775,191263.774679615,0.0,1.0
2025-06-24,36.79,36.85,36.26,36.48,228488,36.4243818865847,36.4837856080632,35.8996490135244,36.1174626589456,230781.500868681,0.0,1.0
2025-06-25,36.36,36.82,36.2,36.82,196610,35.9986552159886,36.454083747324,35.8402452920458,36.454083747324,198583.518109447,0.0,1.0
2025-06-26,36.69,36.96,36.2938,36.58,187632,36.3253756841205,36.5926924307739,35.9331131099573,36.2164688614098,189515.399368861,0.0,1.0
2025-06-27,36.14,36.9,36.055,36.78,566180,35.7808415705673,36.5332887092953,35.6966862984727,36.4144812663383,571863.162012139,0.0,1.0
2025-06-30,36.75,36.85,35.82,36.27,624789,36.384779405599,36.4837856080632,35.4640217226818,35.9095496337708,631060.463333926,0.0,1.0
2025-07-01,37.75,38.51,36.5,36.5,501079,37.5679035250464,38.3242374768089,36.3239332096475,36.3239332096475,503507.794556301,0.195,1.0
2025-07-02,38.49,38.75,37.62,37.98,253166,38.3043339517625,38.5630797773655,37.4385306122449,37.7967940630798,254393.128262491,0.0,1.0
2025-07-03,38.43,38.695,38.1,38.56,98746,38.2446233766234,38.5083450834879,37.9162152133581,38.3739962894249,99224.6346010439,0.0,1.0
2025-07-07,37.49,38.61,37.39,38.02,306806,37.3091576994434,38.4237551020408,37.2096400742115,37.8366011131725,308293.128262491,0.0,1.0
2025-07-08,38.12,38.75,37.5,37.7,311943,37.9361187384045,38.5630797773655,37.3191094619666,37.5181447124304,313455.027964205,0.0,1.0
2025-07-09,38.17,38.27,37.14,38.13,278327,37.9858775510204,38.0853951762523,36.9608460111317,37.9460705009276,279676.086875466,0.0,1.0
2025-07-10,38.45,39.1,37.95,37.96,217551,38.2645269016698,38.9113914656772,37.7669387755102,37.7768905380334,218605.497762863,0.0,1.0
2025-07-11,38.38,38.8,37.93,38.37,166594,38.1948645640074,38.6128385899814,37.7470352504638,38.1849128014842,167401.502609993,0.0,1.0
2025-07-14,37.8,39.1057,37.455,38.33,169150,37.6176623376623,38.9170639703154,37.2743265306122,38.1451057513915,169969.891871738,0.0,1.0
2025-07-15,37.2,38.055,37.2,37.97,216869,37.0205565862709,37.8714322820037,37.0205565862709,37.7868423005566,217920.19202088,0.0,1.0
2025-07-16,36.7,37.735,36.56,37.39,202236,36.5229684601113,37.5529758812616,36.3836437847866,37.2096400742115,203216.263982103,0.0,1.0
2025-07-17,36.45,37.1299,36.23,36.56,208631,36.2741743970315,36.9507947309833,36.0552356215213,36.3836437847866,209642.261372111,0.0,1.0
2025-07-18,36.16,37.29,36.09,36.85,184429,35.985573283859,37.1101224489796,35.9159109461967,36.6722448979592,185322.951155854,0.0,1.0
2025-07-21,35.82,36.715,35.7738,36.37,200970,35.6472133580705,36.5378961038961,35.6012362152134,36.194560296846,201944.127516779,0.0,1.0
2025-07-22,36.6,37.01,35.91,35.91,333347,36.4234508348794,36.8314730983302,35.7367792207792,35.7367792207792,334962.775913497,0.0,1.0
2025-07-23,37.51,37.695,36.7,36.84,274536,37.3290612244898,37.5131688311688,36.5229684601113,36.662293135436,275866.711409396,0.0,1.0
2025-07-24,36.09,37.55,36.03,37.42,237356,35.9159109461967,37.3688682745826,35.8562003710575,37.2394953617811,238506.495152871,0.0,1.0
2025-07-25,36.1,36.19,35.525,36.17,321291,35.9258627087199,36.0154285714286,35.3536363636364,35.9955250463822,322848.338926174,0.0,1.0
2025-07-28,36.09,36.48,35.56,36.12,328877,35.9159109461967,36.3040296846011,35.3884675324675,35.9457662337662,330471.10924683,0.0,1.0
2025-07-29,36.65,36.705,35.55,36.15,489569,36.4732096474954,36.5279443413729,35.3785157699443,35.9756215213358,491942.004101416,0.0,1.0
2025-07-30,36.47,37.71,36.28,36.71,270437,36.2940779220779,37.5280964749536,36.1049944341373,36.5329202226345,271747.843027591,0.0,1.0
2025-07-31,35.92,36.14,35.73,35.89,267487,35.7467309833024,35.9656697588126,35.5576474953618,35.7168756957328,268783.543997017,0.0,1.0
2025-08-01,34.69,35.9,34.65,35.79,373932,34.5226641929499,35.726827458256,34.4828571428571,35.6173580705009,375744.496644295,0.0,1.0
2025-08-04,34.65,35.69,34.1,34.7,530329,34.4828571428571,35.517840445269,33.9355102040816,34.5326159554731,532899.573079792,0.0,1.0
2025-08-05,34.63,35.4075,31.84,31.84,572022,34.4629536178108,35.2367031539889,31.6864118738404,31.6864118738404,574794.66442953,0.0,1.0
2025-08-06,36.19,37.56,34.78,34.8,585922,36.0154285714286,37.3788200371058,34.6122300556586,34.632133580705,588762.039522744,0.0,1.0
2025-08-07,37.65,38.3196,36.51,36.6,526997,37.4683858998145,38.1347559183673,36.3338849721707,36.4234508348794,529551.422445935,0.0,1.0
2025-08-08,37.94,38.67,37.4288,37.81,424975,37.756987012987,38.48346567718,37.2482529128015,37.6276141001855,427034.908650261,0.0,1.0
2025-08-11,38.27,38.32,37.63,38.0,363324,38.0853951762523,38.1351539888683,37.4484823747681,37.8166975881262,365085.078299777,0.0,1.0
2025-08-12,40.02,40.2,38.19,38.61,325528,39.8269536178108,40.0060853432282,38.0057810760668,38.4237551020408,327105.876211782,0.0,1.0
2025-08-13,40.25,40.655,39.8,40.02,257916,40.0558441558442,40.4588905380334,39.6080148423006,39.8269536178108,259166.152125279,0.0,1.0
2025-08-14,38.45,40.15,38.38,39.83,212083,38.2645269016698,39.9563265306122,38.1948645640074,39.6378701298701,213110.993661446,0.0,1.0
2025-08-15,38.12,38.63,37.99,38.58,240628,37.9361187384045,38.4436586270872,37.806745825603,38.3938998144712,241794.354958986,0.0,1.0
2025-08-18,38.04,38.52,37.925,38.24,172160,37.8565046382189,38.3341892393321,37.7420593692022,38.0555398886827,172994.481730052,0.0,1.0
2025-08-19,38.38,38.79,37.9916,38.2,185952,38.1948645640074,38.6028868274583,37.8083381076067,38.01573283859,186853.333333333,0.0,1.0
2025-08-20,38.28,38.745,38.19,38.41,166546,38.0953469387755,38.5581038961039,38.0057810760668,38.224719851577,167353.2699478,0.0,1.0
2025-08-21,38.51,38.905,37.91,37.98,303382,38.3242374768089,38.717332096475,37.7271317254174,37.7967940630798,304852.531692767,0.0,1.0
2025-08-22,40.95,41.04,38.13,38.79,310852,40.7524675324675,40.8420333951763,37.9460705009276,38.6028868274583,312358.739746458,0.0,1.0
2025-08-25,41.28,41.71,40.64,40.71,283431,41.0808756957328,41.5088014842301,40.4439628942486,40.513625231911,284804.826621924,0.0,1.0
2025-08-26,40.5,41.375,40.2,41.06,243442,40.3046382189239,41.1754174397032,40.0060853432282,40.8619369202226,244621.994780015,0.0,1.0
2025-08-27,40.7,41.175,40.12,40.21,216482,40.5036734693878,40.9763821892393,39.9264712430427,40.0160371057514,217531.316181954,0.0,1.0
2025-08-28,40.83,40.96,39.92,40.76,194460,40.6330463821892,40.7624192949907,39.7274359925789,40.5633840445269,195402.572706935,0.0,1.0
2025-08-29,40.9,41.3225,40.58,40.83,184779,40.7027087198516,41.1231706864564,40.3842523191095,40.6330463821892,185674.647651007,0.0,1.0
2025-09-02,40.64,40.7599,40.305,40.68,186398,40.4439628942486,40.5632845269017,40.1105788497217,40.4837699443414,187301.495152871,0.0,1.0
2025-09-03,40.61,40.85,40.055,40.37,271161,40.414107606679,40.6529499072356,39.8617847866419,40.1752653061224,272475.352348993,0.0,1.0
2025-09-04,41.49,41.89,40.88,40.89,270795,41.2898627087199,41.6879332096475,40.6828051948052,40.6927569573284,272107.578299776,0.0,1.0
2025-09-05,41.4,42.36,41.18,41.4,305595,41.2002968460111,42.1556660482375,40.9813580705009,41.2002968460111,307076.258389262,0.0,1.0
2025-09-08,40.9,41.68,40.76,41.68,306314,40.7027087198516,41.4789461966605,40.5633840445269,41.4789461966605,307798.743475018,0.0,1.0
2025-09-09,39.96,41.375,39.94,40.87,230511,39.7672430426716,41.1754174397032,39.7473395176252,40.672853432282,231628.31655481,0.0,1.0
2025-09-10,39.97,39.97,39.15,39.77,244523,39.7771948051948,39.7771948051948,38.9611502782931,39.578159554731,245708.234526473,0.0,1.0
2025-09-11,40.9,40.98,39.79,39.94,290996,40.7027087198516,40.7823228200371,39.5980630797774,39.7473395176252,292406.495152871,0.0,1.0
2025-09-12,40.23,40.765,40.17,40.68,150390,40.0359406307978,40.5683599257885,39.9762300556586,40.4837699443414,151118.959731543,0.0,1.0
2025-09-15,38.45,40.06,38.37,39.69,581105,38.2645269016698,39.8667606679035,38.1849128014842,39.4985454545455,583921.690902311,0.0,1.0
2025-09-16,40.1,40.12,38.325,38.6,510188,39.9065677179963,39.9264712430427,38.1401298701299,38.4138033395176,512660.947054437,0.0,1.0
2025-09-17,39.46,40.47,39.38,40.18,676827,39.2696549165121,40.2747829313544,39.1900408163265,39.9861818181818,680107.667785234,0.0,1.0
2025-09-18,40.08,40.41,39.1,39.46,503217,39.8866641929499,40.2150723562152,38.9113914656772,39.2696549165121,505656.157718121,0.0,1.0
2025-09-19,38.63,40.17,38.57,40.17,3807478,38.4436586270872,39.9762300556586,38.3839480519481,39.9762300556586,3825933.33706189,0.0,1.0
2025-09-22,38.38,38.65,37.69,38.65,348005,38.1948645640074,38.4635621521336,37.5081929499072,38.4635621521336,349691.8251305,0.0,1.0
2025-09-23,38.6,39.0,38.08,38.25,357872,38.4138033395176,38.8118738404453,37.8963116883117,38.0654916512059,359606.651752424,0.0,1.0
2025-09-24,39.49,39.625,38.51,38.69,297016,39.2995102040816,39.4338589981447,38.3242374768089,38.5033692022263,298455.674869501,0.0,1.0
2025-09-25,39.69,39.9,39.325,39.7,262149,39.4985454545455,39.7075324675325,39.135306122449,39.5084972170687,263419.670022371,0.0,1.0
2025-09-26,40.63,40.66,39.72,39.74,379277,40.4340111317254,40.463866419295,39.528400742115,39.5483042671614,381115.404548844,0.0,1.0
2025-09-29,39.67,40.57,39.17,40.57,315177,39.4786419294991,40.3743005565863,38.9810538033395,40.3743005565863,316704.703579418,0.0,1.0
2025-09-30,39.81,39.96,39.16,39.6,312892,39.6179666048237,39.7672430426716,38.9711020408163,39.4089795918367,314408.627889635,0.0,1.0
2025-10-01,40.23,40.45,39.23,39.56,330614,40.23,40.45,39.23,39.56,330614,0.195,1.0
2025-10-02,40.46,40.55,39.7,40.03,302064,40.46,40.55,39.7,40.03,302064,0.0,1.0
2025-10-03,41.29,41.58,40.48,40.48,291033,41.29,41.58,40.48,40.48,291033,0.0,1.0
2025-10-06,41.9,42.34,39.935,41.27,276818,41.9,42.34,39.935,41.27,276818,0.0,1.0
2025-10-07,41.94,42.33,41.255,41.96,301868,41.94,42.33,41.255,41.96,301868,0.0,1.0
2025-10-08,41.74,42.43,41.408,42.04,240858,41.74,42.43,41.408,42.04,240858,0.0,1.0
2025-10-09,41.66,42.33,41.485,41.97,211365,41.66,42.33,41.485,41.97,211365,0.0,1.0
2025-10-10,41.01,41.95,40.805,41.49,329989,41.01,41.95,40.805,41.49,329989,0.0,1.0
2025-10-13,42.02,42.09,41.3,41.3,269582,42.02,42.09,41.3,41.3,269582,0.0,1.0
2025-10-14,42.48,42.58,41.475,42.18,270785,42.48,42.58,41.475,42.18,270785,0.0,1.0
2025-10-15,46.39,47.04,42.6,42.95,483119,46.39,47.04,42.6,42.95,483119,0.0,1.0
2025-10-16,46.67,46.9625,45.8088,46.53,496038,46.67,46.9625,45.8088,46.53,496038,0.0,1.0
2025-10-17,47.48,47.53,46.41,46.56,397580,47.48,47.53,46.41,46.56,397580,0.0,1.0
2025-10-20,47.51,47.805,47.145,47.51,185608,47.51,47.805,47.145,47.51,185608,0.0,1.0
2025-10-21,45.5,47.64,45.35,47.24,290752,45.5,47.64,45.35,47.24,290752,0.0,1.0
2025-10-22,45.9,46.17,44.71,45.55,362596,45.9,46.17,44.71,45.55,362596,0.0,1.0
2025-10-23,46.58,46.83,45.57,46.24,257926,46.58,46.83,45.57,46.24,257926,0.0,1.0
2025-10-24,47.36,48.13,46.9,46.9,264116,47.36,48.13,46.9,46.9,264116,0.0,1.0
2025-10-27,46.8,47.675,46.435,47.3,274096,46.8,47.675,46.435,47.3,274096,0.0,1.0
2025-10-28,47.18,47.48,46.55,46.55,174016,47.18,47.48,46.55,46.55,174016,0.0,1.0
2025-10-29,46.84,47.49,46.15,46.86,224980,46.84,47.49,46.15,46.86,224980,0.0,1.0
2025-10-30,46.89,47.16,46.185,46.35,312229,46.89,47.16,46.185,46.35,312229,0.0,1.0
2025-10-31,46.31,47.08,45.95,46.57,286777,46.31,47.08,45.95,46.57,286777,0.0,1.0
2025-11-03,46.7,47.05,44.63,46.06,355110,46.7,47.05,44.63,46.06,355110,0.0,1.0
2025-11-04,46.41,46.98,45.8278,45.96,301417,46.41,46.98,45.8278,45.96,301417,0.0,1.0
2025-11-05,48.48,49.43,46.62,47.42,481411,48.48,49.43,46.62,47.42,481411,0.0,1.0
2025-11-06,48.95,49.16,47.57,48.51,354117,48.95,49.16,47.57,48.51,354117,0.0,1.0
2025-11-07,50.38,50.82,48.49,48.95,559154,50.38,50.82,48.49,48.95,559154,0.0,1.0
2025-11-10,50.99,51.74,50.0,50.38,437134,50.99,51.74,50.0,50.38,437134,0.0,1.0
2025-11-11,51.48,51.66,50.94,51.15,257070,51.48,51.66,50.94,51.15,257070,0.0,1.0
2025-11-12,49.84,51.89,49.74,51.36,372634,49.84,51.89,49.74,51.36,372634,0.0,1.0
2025-11-13,49.125,50.88,48.3941,50.0,336696,49.125,50.88,48.3941,50.0,336696,0.0,1.0
2025-11-14,49.28,49.36,47.6701,48.7,188577,49.28,49.36,47.6701,48.7,188577,0.0,1.0
2025-11-17,49.03,49.56,48.9,49.35,261421,49.03,49.56,48.9,49.35,261421,0.0,1.0
2025-11-18,50.08,50.25,48.84,49.18,238430,50.08,50.25,48.84,49.18,238430,0.0,1.0
2025-11-19,49.43,50.02,48.62,49.76,244772,49.43,50.02,48.62,49.76,244772,0.0,1.0
2025-11-20,48.62,50.27,48.49,49.67,265109,48.62,50.27,48.49,49.67,265109,0.0,1.0
2025-11-21,49.63,50.415,48.31,48.63,262497,49.63,50.415,48.31,48.63,262497,0.0,1.0
2025-11-24,50.16,50.215,49.29,49.52,331937,50.16,50.215,49.29,49.52,331937,0.0,1.0
2025-11-25,50.94,51.375,50.455,50.62,262262,50.94,51.375,50.455,50.62,262262,0.0,1.0
2025-11-26,51.31,51.995,50.69,50.69,443016,51.31,51.995,50.69,50.69,443016,0.0,1.0