date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-03-03,21.25,21.44,20.0,20.0,3852467,11.3435640747873,11.4449888829854,10.6762955997999,10.6762955997999,7216860.87461317,0.0,1.0
1998-03-04,21.0,21.25,20.5,21.06,837400,11.2101103797898,11.3435640747873,10.9432029897949,11.2421392665892,1568708.90689033,0.0,1.0
1998-03-05,21.13,21.25,20.0,20.25,576667,11.2795063011885,11.3435640747873,10.6762955997999,10.8097492947974,1080275.44687094,0.0,1.0
1998-03-06,21.88,22.0,21.0,21.13,313400,11.679867386181,11.7439251597798,11.2101103797898,11.2795063011885,587095.021995974,0.0,1.0
1998-03-09,21.06,22.13,20.88,22.0,367400,11.2421392665892,11.8133210811785,11.146052606191,11.7439251597798,688253.704790431,0.0,1.0
1998-03-10,20.38,21.38,19.38,21.25,485600,10.8791452161961,11.412959996186,10.3453304362061,11.3435640747873,909678.821573845,0.0,1.0
1998-03-11,19.75,20.5,19.75,20.5,108067,10.5428419048024,10.9432029897949,10.5428419048024,10.9432029897949,202442.877287934,0.0,1.0
1998-03-12,19.56,20.0,19.38,19.75,83667,10.4414170966043,10.6762955997999,10.3453304362061,10.5428419048024,156734.139136365,0.0,1.0
1998-03-13,19.88,20.0,19.5,19.56,127267,10.6122378262011,10.6762955997999,10.4093882098049,10.4414170966043,238410.408948185,0.0,1.0
1998-03-16,20.0,20.0,19.75,19.88,97067,10.6762955997999,10.6762955997999,10.5428419048024,10.6122378262011,181836.478940915,0.0,1.0
1998-03-17,19.38,20.25,19.38,19.88,212667,10.3453304362061,10.8097492947974,10.3453304362061,10.6122378262011,398390.992478676,0.0,1.0
1998-03-18,19.5,19.88,19.25,19.75,65867,10.4093882098049,10.6122378262011,10.2759345148074,10.5428419048024,123389.239993008,0.0,1.0
1998-03-19,18.75,19.63,18.63,19.63,164267,10.0090271248124,10.4787841312036,9.94496935121356,10.4787841312036,307722.839751793,0.0,1.0
1998-03-20,19.5,19.94,18.63,18.88,87067,10.4093882098049,10.6442667130005,9.94496935121356,10.0784230462111,163103.389534535,0.0,1.0
1998-03-23,19.38,19.75,19.25,19.25,94267,10.3453304362061,10.5428419048024,10.2759345148074,10.2759345148074,176591.213907129,0.0,1.0
1998-03-24,19.88,20.0,19.25,19.25,236600,10.6122378262011,10.6762955997999,10.2759345148074,10.2759345148074,443224.895354966,0.0,1.0
1998-03-25,20.56,21.0,19.63,19.88,148000,10.9752318765943,11.2101103797898,10.4787841312036,10.6122378262011,277249.723214434,0.0,1.0
1998-03-26,20.75,21.13,20.75,21.06,26467,11.0766566847923,11.2795063011885,11.0766566847923,11.2421392665892,49580.8677318681,0.0,1.0
1998-03-27,21.88,22.0,20.88,21.0,36600,11.679867386181,11.7439251597798,11.146052606191,11.2101103797898,68563.1072273538,0.0,1.0
1998-03-30,21.0,21.88,20.75,21.5,41200,11.2101103797898,11.679867386181,11.0766566847923,11.4770177697848,77180.328354289,0.0,1.0
1998-03-31,21.25,21.5,21.0,21.25,61267,11.3435640747873,11.4770177697848,11.2101103797898,11.3435640747873,114772.018866073,0.0,1.0
1998-04-01,20.75,21.25,20.75,21.13,110067,11.0766566847923,11.3435640747873,11.0766566847923,11.2795063011885,206189.495169212,0.0,1.0
1998-04-02,19.38,20.88,19.0,20.63,78867,10.3453304362061,11.146052606191,10.1424808198099,11.0125989111935,147742.256221302,0.0,1.0
1998-04-03,18.63,19.38,18.38,19.13,112800,9.94496935121356,10.3453304362061,9.81151565621607,10.2118767412086,211309.248503975,0.0,1.0
1998-04-06,18.44,18.75,18.19,18.75,33067,9.84354454301547,10.0090271248124,9.71009084801797,10.0090271248124,61944.7067400792,0.0,1.0
1998-04-07,18.06,18.5,18.0,18.25,31000,9.64069492661927,9.87557342981487,9.60866603981987,9.74211973481737,58072.5771597803,0.0,1.0
1998-04-08,17.75,18.25,17.75,18.0,30667,9.47521234482237,9.74211973481737,9.47521234482237,9.60866603981987,57448.7652825478,0.0,1.0
1998-04-09,16.63,18.0,16.0,18.0,223600,8.87733979123358,9.60866603981987,8.54103647983988,9.60866603981987,418871.879126673,0.0,1.0
1998-04-13,17.63,17.63,16.5,16.5,73067,9.41115457122357,9.41115457122357,8.80794386983488,8.80794386983488,136877.064365602,0.0,1.0
1998-04-14,18.56,19.13,17.5,17.63,120400,9.90760231661426,10.2118767412086,9.34175864982487,9.41115457122357,225546.396452824,0.0,1.0
1998-04-15,18.75,18.88,18.5,18.88,105200,10.0090271248124,10.0784230462111,9.87557342981487,10.0784230462111,197072.100555125,0.0,1.0
1998-04-16,19.25,19.63,18.5,18.88,94267,10.2759345148074,10.4787841312036,9.87557342981487,10.0784230462111,176591.213907129,0.0,1.0
1998-04-17,20.0,20.63,19.5,20.0,118600,10.6762955997999,11.0125989111935,10.4093882098049,10.6762955997999,222174.440359675,0.0,1.0
1998-04-20,21.38,22.25,20.5,20.5,153400,11.412959996186,11.8773788547773,10.9432029897949,10.9432029897949,287365.591493882,0.0,1.0
1998-04-21,20.13,21.56,20.13,20.13,336800,10.7456915211986,11.5090466565842,10.7456915211986,10.7456915211986,630930.451206901,0.0,1.0
1998-04-22,20.13,20.5,20.0,20.13,53667,10.7456915211986,10.9432029897949,10.6762955997999,10.7456915211986,100534.870917223,0.0,1.0
1998-04-23,18.5,20.0,18.38,20.0,40667,9.87557342981487,10.6762955997999,9.81151565621607,10.6762955997999,76181.8546889285,0.0,1.0
1998-04-24,19.75,19.75,18.5,19.12,35267,10.5428419048024,10.5428419048024,9.87557342981487,10.2065385934087,66065.9864094827,0.0,1.0
1998-04-27,19.0,19.75,18.75,19.63,6400,10.1424808198099,10.5428419048024,10.0090271248124,10.4787841312036,11989.1772200836,0.0,1.0
1998-04-28,20.38,21.25,20.38,20.5,311600,10.8791452161961,11.3435640747873,10.8791452161961,10.9432029897949,583723.065902821,0.0,1.0
1998-04-29,21.63,21.88,20.38,20.63,128800,11.5464136911835,11.679867386181,10.8791452161961,11.0125989111935,241282.191554185,0.0,1.0
1998-04-30,21.69,21.88,21.25,21.75,104467,11.5784425779829,11.679867386181,11.3435640747873,11.6104714647823,195698.965101638,0.0,1.0
1998-05-01,20.5,21.75,20.13,21.75,31000,10.9432029897949,11.6104714647823,10.7456915211986,11.6104714647823,58072.57715978,0.0,1.0
1998-05-04,20.75,20.75,20.0,20.5,29267,11.0766566847923,11.0766566847923,10.6762955997999,10.9432029897949,54826.1327656548,0.0,1.0
1998-05-05,21.5,21.75,20.25,20.25,90067,11.4770177697848,11.6104714647823,10.8097492947974,10.8097492947974,168723.31635645,0.0,1.0
1998-05-06,20.75,21.75,20.75,21.25,125467,11.0766566847923,11.6104714647823,11.0766566847923,11.3435640747873,235038.452855038,0.0,1.0
1998-05-07,20.63,21.0,20.63,21.0,23467,11.0125989111935,11.2101103797898,11.0125989111935,11.2101103797898,43960.9409099539,0.0,1.0
1998-05-08,20.5,21.0,20.5,21.0,8067,10.9432029897949,11.2101103797898,10.9432029897949,11.2101103797898,15111.9832241273,0.0,1.0
1998-05-11,19.25,20.88,19.25,20.88,30400,10.2759345148074,11.146052606191,10.2759345148074,11.146052606191,56948.5917953972,0.0,1.0
1998-05-12,19.0,19.31,18.88,19.25,26267,10.1424808198099,10.3079634016068,10.0784230462111,10.2759345148074,49206.2059437401,0.0,1.0
1998-05-13,18.5,19.25,18.0,19.0,181400,9.87557342981487,10.2759345148074,9.60866603981987,10.1424808198099,339818.241831747,0.0,1.0
1998-05-14,19.5,20.25,18.88,18.88,104200,10.4093882098049,10.8097492947974,10.0784230462111,10.0784230462111,195198.791614487,0.0,1.0
1998-05-15,18.75,19.88,18.38,19.88,23667,10.0090271248124,10.6122378262011,9.81151565621607,10.6122378262011,44335.6026980811,0.0,1.0
1998-05-18,17.75,18.75,17.63,18.5,15067,9.47521234482237,10.0090271248124,9.41115457122357,9.87557342981487,28225.1458085939,0.0,1.0
1998-05-19,17.75,18.13,17.5,18.13,14400,9.47521234482237,9.67806196121857,9.34175864982487,9.67806196121857,26975.6487451883,0.0,1.0
1998-05-20,17.5,17.62,17.5,17.5,25267,9.34175864982487,9.40581642342367,9.34175864982487,9.34175864982487,47332.8970031022,0.0,1.0
1998-05-21,17.5,17.75,17.5,17.5,23667,9.34175864982487,9.47521234482237,9.34175864982487,9.34175864982487,44335.6026980813,0.0,1.0
1998-05-22,16.25,17.5,15.5,17.5,32000,8.67449017483738,9.34175864982487,8.27412908984489,9.34175864982487,59945.8861004184,0.0,1.0
1998-05-26,15.38,16.13,15.0,16.13,40067,8.21007131624609,8.61043240123858,8.00722169984989,8.61043240123858,75057.8693245457,0.0,1.0
1998-05-27,15.5,15.63,15.0,15.5,21067,8.27412908984489,8.34352501124359,8.00722169984989,8.27412908984489,39464.9994524223,0.0,1.0
1998-05-28,15.0,15.5,14.88,15.5,19200,8.00722169984989,8.27412908984489,7.94316392625109,8.27412908984489,35967.531660251,0.0,1.0
1998-05-29,14.38,15.25,14.0,14.88,146000,7.6762565362561,8.14067539484739,7.4734069198599,7.94316392625109,273503.105333159,0.0,1.0
1998-06-01,14.25,14.75,14.0,14.75,35667,7.6068606148574,7.87376800485239,7.4734069198599,7.87376800485239,66815.3099857382,0.0,1.0
1998-06-02,14.0,14.5,14.0,14.5,21067,7.4734069198599,7.74031430985489,7.4734069198599,7.74031430985489,39464.9994524223,0.0,1.0
1998-06-03,14.25,14.5,14.13,14.5,26000,7.6068606148574,7.74031430985489,7.5428028412586,7.74031430985489,48706.0324565899,0.0,1.0
1998-06-04,13.75,14.5,13.56,14.25,27267,7.3399532248624,7.74031430985489,7.2385284166643,7.6068606148574,51079.5148843784,0.0,1.0
1998-06-05,12.88,14.0,12.0,14.0,352000,6.87553436627111,7.4734069198599,6.40577735987991,7.4734069198599,659404.747104602,0.0,1.0
1998-06-08,13.5,13.63,12.75,13.0,314000,7.2064995298649,7.2758954512636,6.80613844487241,6.93959213986991,588219.007360355,0.0,1.0
1998-06-09,13.88,14.0,13.63,13.75,255067,7.4093491462611,7.4734069198599,7.2758954512636,7.3399532248624,477819.291561732,0.0,1.0
1998-06-10,13.62,14.25,13.25,13.75,27467,7.2705573034637,7.6068606148574,7.0730458348674,7.3399532248624,51454.176672506,0.0,1.0
1998-06-11,14.0,14.13,13.38,13.75,29200,7.4734069198599,7.5428028412586,7.1424417562661,7.3399532248624,54700.6210666318,0.0,1.0
1998-06-12,13.38,14.13,13.13,13.63,55067,7.1424417562661,7.5428028412586,7.0089880612686,7.2758954512636,103157.503434117,0.0,1.0
1998-06-15,12.75,13.38,12.75,13.38,12800,6.80613844487241,7.1424417562661,6.80613844487241,7.1424417562661,23978.3544401673,0.0,1.0
1998-06-16,12.5,13.25,12.13,13.25,57667,6.67268474987491,7.0730458348674,6.47517328127861,7.0730458348674,108028.106679776,0.0,1.0
1998-06-17,12.13,12.75,12.13,12.75,83600,6.47517328127861,6.80613844487241,6.47517328127861,6.80613844487241,156608.627437343,0.0,1.0
1998-06-18,12.5,12.75,12.0,12.0,123667,6.67268474987491,6.80613844487241,6.40577735987991,6.40577735987991,231666.496761889,0.0,1.0
1998-06-19,12.44,12.88,12.25,12.75,16200,6.64065586307551,6.87553436627111,6.53923105487741,6.80613844487241,30347.6048383368,0.0,1.0
1998-06-22,13.31,13.38,12.25,12.25,37467,7.1050747216668,7.1424417562661,6.53923105487741,6.53923105487741,70187.2660788868,0.0,1.0
1998-06-23,14.44,14.5,13.38,13.75,213067,7.70828542305549,7.74031430985489,7.1424417562661,7.3399532248624,399140.316054933,0.0,1.0
1998-06-24,17.63,17.63,14.38,14.75,70800,9.41115457122357,9.41115457122357,7.6762565362561,7.87376800485239,132630.272997176,0.0,1.0
1998-06-25,16.38,17.5,16.38,17.13,91200,8.74388609623608,9.34175864982487,8.74388609623608,9.14424718122858,170845.775386192,0.0,1.0
1998-06-26,16.44,16.63,16.25,16.5,46600,8.77591498303548,8.87733979123358,8.67449017483738,8.80794386983488,87296.1966337343,0.0,1.0
1998-06-29,16.63,16.63,16.25,16.63,4467,8.87733979123358,8.87733979123358,8.67449017483738,8.87733979123358,8368.07103783028,0.0,1.0
1998-06-30,15.25,16.63,15.25,16.63,17667,8.14067539484739,8.87733979123358,8.14067539484739,8.87733979123358,33095.7490542529,0.0,1.0
1998-07-01,16.13,16.38,15.38,15.38,22867,8.61043240123858,8.74388609623608,8.21007131624609,8.21007131624609,42836.9555455709,0.0,1.0
1998-07-02,15.5,16.13,15.13,16.13,13600,8.27412908984489,8.61043240123858,8.07661762124859,8.61043240123858,25477.0015926778,0.0,1.0
1998-07-06,14.88,15.75,14.88,15.38,11800,7.94316392625109,8.40758278484239,7.94316392625109,8.21007131624609,22105.0454995293,0.0,1.0
1998-07-07,14.25,15.5,14.0,14.88,357467,7.6068606148574,8.27412908984489,7.4734069198599,7.94316392625109,669646.12708307,0.0,1.0
1998-07-08,18.0,18.0,15.88,16.13,205867,9.60866603981987,9.60866603981987,8.47697870624109,8.61043240123858,385652.491682338,0.0,1.0
1998-07-09,19.25,20.38,18.0,18.0,146867,10.2759345148074,10.8791452161961,9.60866603981987,9.60866603981987,275127.264184691,0.0,1.0
1998-07-10,20.13,20.5,19.63,19.75,110667,10.7456915211986,10.9432029897949,10.4787841312036,10.5428419048024,207313.480533593,0.0,1.0
1998-07-13,20.88,21.13,20.13,20.25,88267,11.146052606191,11.2795063011885,10.7456915211986,10.8097492947974,165351.360263302,0.0,1.0
1998-07-14,21.25,21.75,20.88,21.0,59400,11.3435640747873,11.6104714647823,11.146052606191,11.2101103797898,111274.551073902,0.0,1.0
1998-07-15,21.25,21.5,21.0,21.13,52467,11.3435640747873,11.4770177697848,11.2101103797898,11.2795063011885,98286.9001884582,0.0,1.0
1998-07-16,21.0,21.38,21.0,21.25,83600,11.2101103797898,11.412959996186,11.2101103797898,11.3435640747873,156608.627437344,0.0,1.0
1998-07-17,21.13,21.25,21.0,21.13,49600,11.2795063011885,11.3435640747873,11.2101103797898,11.2795063011885,92916.1234556489,0.0,1.0
1998-07-20,21.19,21.19,21.06,21.06,14467,11.3115351879879,11.3115351879879,11.2421392665892,11.2421392665892,27101.1604442111,0.0,1.0
1998-07-21,21.13,21.25,21.06,21.06,159067,11.2795063011885,11.3435640747873,11.2421392665892,11.2421392665892,297981.633260478,0.0,1.0
1998-07-22,21.25,21.25,21.13,21.13,15467,11.3435640747873,11.3435640747873,11.2795063011885,11.2795063011885,28974.4693848492,0.0,1.0
1998-07-23,21.0,21.25,21.0,21.13,79867,11.2101103797898,11.3435640747873,11.2101103797898,11.2795063011885,149615.565161942,0.0,1.0
1998-07-24,19.0,21.13,18.5,20.88,40267,10.1424808198099,11.2795063011885,9.87557342981487,11.146052606191,75432.5311126731,0.0,1.0
1998-07-27,18.5,19.25,17.38,18.75,24400,9.87557342981487,10.2759345148074,9.27770087622607,10.0090271248124,45708.738151569,0.0,1.0
1998-07-28,21.0,21.13,19.75,20.5,224267,11.2101103797898,11.2795063011885,10.5428419048024,10.9432029897949,420121.376190081,0.0,1.0
1998-07-29,19.88,20.88,19.88,20.69,153200,10.6122378262011,11.146052606191,10.6122378262011,11.044627797993,286990.929705752,0.0,1.0
1998-07-30,20.06,20.69,19.94,20.13,131200,10.7083244865993,11.044627797993,10.6442667130005,10.7456915211986,245778.133011714,0.0,1.0
1998-07-31,20.13,20.5,19.63,20.0,91600,10.7456915211986,10.9432029897949,10.4787841312036,10.6762955997999,171595.098962447,0.0,1.0
1998-08-03,20.13,20.5,20.13,20.13,33467,10.7456915211986,10.9432029897949,10.7456915211986,10.7456915211986,62694.0303163342,0.0,1.0
1998-08-04,18.5,20.06,18.5,20.06,14400,9.87557342981487,10.7083244865993,9.87557342981487,10.7083244865993,26975.6487451883,0.0,1.0
1998-08-05,19.0,19.5,18.25,18.25,9200,10.1424808198099,10.4093882098049,9.74211973481737,9.74211973481737,17234.4422538702,0.0,1.0
1998-08-06,18.94,19.0,18.75,19.0,68867,10.1104519330105,10.1424808198099,10.0090271248124,10.1424808198099,129009.166814922,0.0,1.0
1998-08-07,19.06,19.25,18.75,18.88,72800,10.1745097066093,10.2759345148074,10.0090271248124,10.0784230462111,136376.890878451,0.0,1.0
1998-08-10,19.75,20.25,18.88,18.88,63800,10.5428419048024,10.8097492947974,10.0784230462111,10.0784230462111,119517.110412709,0.0,1.0
1998-08-11,19.81,20.0,19.0,19.38,38467,10.5748707916018,10.6762955997999,10.1424808198099,10.3453304362061,72060.5750195245,0.0,1.0
1998-08-12,20.13,20.13,19.0,19.38,221200,10.7456915211986,10.7456915211986,10.1424808198099,10.3453304362061,414375.93766914,0.0,1.0
1998-08-13,20.13,20.25,19.63,19.63,23000,10.7456915211986,10.8097492947974,10.4787841312036,10.4787841312036,43086.1056346755,0.0,1.0
1998-08-14,21.63,22.0,20.13,20.25,55200,11.5464136911835,11.7439251597798,10.7456915211986,10.8097492947974,103406.653523222,0.0,1.0
1998-08-17,24.75,25.38,21.25,21.63,136067,13.2119158047523,13.548219116146,11.3435640747873,11.5464136911835,254895.527625801,0.0,1.0
1998-08-18,23.0,25.5,23.0,24.75,81400,12.2777399397698,13.6122768897448,12.2777399397698,13.2119158047523,152487.34776794,0.0,1.0
1998-08-19,23.13,23.88,23.0,23.5,136867,12.3471358611685,12.747496946161,12.2777399397698,12.5446473297648,256394.174778312,0.0,1.0
1998-08-20,22.5,23.0,22.13,23.0,37867,12.0108325497748,12.2777399397698,11.8133210811785,12.2777399397698,70936.5896551422,0.0,1.0
1998-08-21,23.5,24.38,21.25,21.88,96400,12.5446473297648,13.014404336156,11.3435640747873,11.679867386181,180586.981877511,0.0,1.0
1998-08-24,23.38,24.75,23.0,24.0,37067,12.480589556166,13.2119158047523,12.2777399397698,12.8115547197598,69437.9425026317,0.0,1.0
1998-08-25,23.56,23.75,23.25,23.5,448867,12.5766762165642,12.6781010247623,12.4111936347673,12.5446473297648,840866.564257392,0.0,1.0
1998-08-26,22.69,23.75,22.0,23.75,35000,12.1122573579729,12.6781010247623,11.7439251597798,12.6781010247623,65565.8129223328,0.0,1.0
1998-08-27,18.0,22.63,18.0,22.63,195867,9.60866603981987,12.0802284711735,9.60866603981987,12.0802284711735,366919.402275958,0.0,1.0
1998-08-28,18.0,19.25,18.0,18.75,41800,9.60866603981987,10.2759345148074,9.60866603981987,10.0090271248124,78304.3137186715,0.0,1.0
1998-08-31,15.0,18.06,15.0,18.0,26800,8.00722169984989,9.64069492661927,8.00722169984989,9.60866603981987,50204.6796091004,0.0,1.0
1998-09-01,15.88,15.88,15.0,15.88,100800,8.47697870624109,8.47697870624109,8.00722169984989,8.47697870624109,188829.541216318,0.0,1.0
1998-09-02,16.88,18.5,16.0,16.63,58200,9.01079348623108,9.87557342981487,8.54103647983988,8.87733979123358,109026.580345136,0.0,1.0
1998-09-03,16.63,17.0,15.88,16.88,13000,8.87733979123358,9.07485125982988,8.47697870624109,9.01079348623108,24353.016228295,0.0,1.0
1998-09-04,17.88,18.5,17.0,17.0,34667,9.54460826622107,9.87557342981487,9.07485125982988,9.07485125982988,64942.0010451001,0.0,1.0
1998-09-08,19.25,19.5,18.38,19.0,13400,10.2759345148074,10.4093882098049,9.81151565621607,10.1424808198099,25102.3398045501,0.0,1.0
1998-09-09,19.13,19.38,18.38,18.38,22600,10.2118767412086,10.3453304362061,9.81151565621607,9.81151565621607,42336.7820584203,0.0,1.0
1998-09-10,17.75,18.25,16.81,18.0,55067,9.47521234482237,9.74211973481737,8.97342645163178,9.60866603981987,103157.503434117,0.0,1.0
1998-09-11,17.88,18.75,17.5,17.75,30067,9.54460826622107,10.0090271248124,9.34175864982487,9.47521234482237,56324.779918165,0.0,1.0
1998-09-14,19.5,19.75,18.38,18.38,17667,10.4093882098049,10.5428419048024,9.81151565621607,9.81151565621607,33095.7490542527,0.0,1.0
1998-09-15,19.5,20.13,18.63,19.0,21400,10.4093882098049,10.7456915211986,9.94496935121356,10.1424808198099,40088.8113296546,0.0,1.0
1998-09-16,20.13,20.75,19.25,19.75,25400,10.7456915211986,11.0766566847923,10.2759345148074,10.5428419048024,47582.0470922069,0.0,1.0
1998-09-17,19.5,19.75,18.75,19.0,59067,10.4093882098049,10.5428419048024,10.0090271248124,10.1424808198099,110650.739196669,0.0,1.0
1998-09-18,19.75,19.75,19.25,19.25,9800,10.5428419048024,10.5428419048024,10.2759345148074,10.2759345148074,18358.4276182531,0.0,1.0
1998-09-21,19.38,19.63,18.13,19.38,35000,10.3453304362061,10.4787841312036,9.67806196121857,10.3453304362061,65565.8129223323,0.0,1.0
1998-09-22,19.13,19.75,19.0,19.75,4000,10.2118767412086,10.5428419048024,10.1424808198099,10.5428419048024,7493.23576255227,0.0,1.0
1998-09-23,21.75,21.75,19.13,19.13,81600,11.6104714647823,11.6104714647823,10.2118767412086,10.2118767412086,152862.009556067,0.0,1.0
1998-09-24,20.5,21.81,20.5,21.13,22267,10.9432029897949,11.6425003515817,10.9432029897949,11.2795063011885,41712.9701811878,0.0,1.0
1998-09-25,19.88,20.5,19.88,20.5,5067,10.6122378262011,10.9432029897949,10.6122378262011,10.9432029897949,9492.05640221308,0.0,1.0
1998-09-28,20.64,20.75,20.0,20.75,14267,11.0179370589934,11.0766566847923,10.6762955997999,11.0766566847923,26726.4986560835,0.0,1.0
1998-09-29,9.938,10.88,9.75,10.63,2697400,5.30505128354055,5.80790480629112,5.20469410490243,5.67445111129362,5053063.53647714,0.0,1.0
1998-09-30,10.25,10.75,9.875,10.63,811200,5.47160149489743,5.73850888489242,5.27142095240118,5.67445111129362,1519628.2126456,0.0,1.0
1998-10-01,10.25,10.38,10.0,10.31,457000,5.47160149489743,5.54099741629612,5.33814779989993,5.50363038169683,856102.185871599,0.0,1.0
1998-10-02,9.938,10.31,9.75,10.31,305800,5.30505128354055,5.50363038169683,5.20469410490243,5.50363038169683,572857.874047123,0.0,1.0
1998-10-05,9.719,10.06,8.0,9.813,175600,5.18814584672274,5.37017668669933,4.27051823991994,5.2383244360418,328953.049976046,0.0,1.0
1998-10-06,9.125,10.0,8.75,10.0,61600,4.87105986740868,5.33814779989993,4.67087932491244,5.33814779989993,115395.830743305,0.0,1.0
1998-10-07,8.0,9.25,7.75,9.25,118667,4.27051823991994,4.93778671490743,4.13706454492244,4.93778671490743,222299.952058698,0.0,1.0
1998-10-08,6.5,8.063,6.0,7.75,322000,3.46979606993495,4.30414857105931,3.20288867993996,4.13706454492244,603205.47888546,0.0,1.0
1998-10-09,7.688,8.0,7.0,7.5,309000,4.10396802856306,4.27051823991994,3.73670345992995,4.00361084992495,578852.462657165,0.0,1.0
1998-10-12,8.5,9.375,8.0,8.125,166667,4.53742562991494,5.00451356240618,4.27051823991994,4.33724508741869,312218.781209326,0.0,1.0
1998-10-13,8.5,8.75,8.125,8.75,48867,4.53742562991494,4.67087932491244,4.33724508741869,4.67087932491244,91542.9880021608,0.0,1.0
1998-10-14,8.75,9.188,8.0,8.063,89267,4.67087932491244,4.90469019854805,4.27051823991994,4.30414857105931,167224.669203939,0.0,1.0
1998-10-15,9.0,9.5,8.75,9.125,108000,4.80433301990993,5.07124040990493,4.67087932491244,4.87105986740868,202317.365588912,0.0,1.0
1998-10-16,9.188,9.25,8.906,9.125,185067,4.90469019854805,4.93778671490743,4.75415443059088,4.87105986740868,346687.665717067,0.0,1.0
1998-10-19,9.313,9.5,9.188,9.375,82267,4.9714170460468,5.07124040990493,4.90469019854805,5.00451356240618,154111.506619473,0.0,1.0
1998-10-20,9.875,10.0,9.313,9.625,175467,5.27142095240118,5.33814779989993,4.9714170460468,5.13796725740368,328703.899886941,0.0,1.0
1998-10-21,10.0,10.25,9.625,10.25,87000,5.33814779989993,5.47160149489743,5.13796725740368,5.47160149489743,162977.877835512,0.0,1.0
1998-10-22,10.25,10.25,9.875,10.25,64667,5.47160149489743,5.47160149489743,5.27142095240118,5.47160149489743,121141.269264242,0.0,1.0
1998-10-23,11.75,12.0,10.0,10.0,248000,6.27232366488241,6.40577735987991,5.33814779989993,5.33814779989993,464580.617278243,0.0,1.0
1998-10-26,13.63,13.63,12.06,12.56,352467,7.2758954512636,7.2758954512636,6.43780624667931,6.70471363667431,660279.58237988,0.0,1.0
1998-10-27,15.06,16.38,14.5,15.0,793267,8.03925058664929,8.74388609623608,7.74031430985489,8.00722169984989,1486034.16341314,0.0,1.0
1998-10-28,13.94,15.0,12.75,14.88,274867,7.4413780330605,8.00722169984989,6.80613844487241,7.94316392625109,514910.808586365,0.0,1.0
1998-10-29,14.19,16.0,14.0,14.19,316800,7.574831728058,8.54103647983988,7.4734069198599,7.574831728058,593464.272394142,0.0,1.0
1998-10-30,15.25,15.25,14.06,14.25,398867,8.14067539484739,8.14067539484739,7.5054358066593,7.6068606148574,747201.117225487,0.0,1.0
1998-11-02,15.38,15.94,15.0,15.25,176067,8.21007131624609,8.50900759304048,8.00722169984989,8.14067539484739,329827.885251324,0.0,1.0
1998-11-03,15.06,15.75,15.0,15.63,123867,8.03925058664929,8.40758278484239,8.00722169984989,8.34352501124359,232041.158550016,0.0,1.0
1998-11-04,16.25,16.25,15.38,15.38,149867,8.67449017483738,8.67449017483738,8.21007131624609,8.21007131624609,280747.191006606,0.0,1.0
1998-11-05,16.25,16.38,15.5,16.0,53667,8.67449017483738,8.74388609623608,8.27412908984489,8.54103647983988,100534.870917224,0.0,1.0
1998-11-06,16.5,16.88,16.0,16.5,115267,8.80794386983488,9.01079348623108,8.54103647983988,8.80794386983488,215930.701660529,0.0,1.0
1998-11-09,17.63,17.88,16.25,16.5,100000,9.41115457122357,9.54460826622107,8.67449017483738,8.80794386983488,187330.894063807,0.0,1.0
1998-11-10,18.0,18.25,17.25,17.75,73467,9.60866603981987,9.74211973481737,9.20830495482737,9.47521234482237,137626.387941857,0.0,1.0
1998-11-11,16.63,18.13,16.0,17.75,178600,8.87733979123358,9.67806196121857,8.54103647983988,9.47521234482237,334572.97679796,0.0,1.0
1998-11-12,15.13,16.38,14.5,16.38,159867,8.07661762124859,8.74388609623608,7.74031430985489,8.74388609623608,299480.280412987,0.0,1.0
1998-11-13,15.63,16.75,14.5,14.75,311000,8.34352501124359,8.94139756483238,7.74031430985489,7.87376800485239,582599.080538441,0.0,1.0
1998-11-16,16.13,17.0,15.63,16.88,70667,8.61043240123858,9.07485125982988,8.34352501124359,9.01079348623108,132381.122908071,0.0,1.0
1998-11-17,15.88,16.25,14.81,16.25,158467,8.47697870624109,8.67449017483738,7.90579689165179,8.67449017483738,296857.647896094,0.0,1.0
1998-11-18,15.38,16.25,15.38,16.06,77000,8.21007131624609,8.67449017483738,8.21007131624609,8.57306536663928,144244.788429132,0.0,1.0
1998-11-19,14.25,15.63,14.0,15.38,146467,7.6068606148574,8.34352501124359,7.4734069198599,8.21007131624609,274377.940608437,0.0,1.0
1998-11-20,14.38,14.63,14.0,14.44,54000,7.6762565362561,7.80971023125359,7.4734069198599,7.70828542305549,101158.682794456,0.0,1.0
1998-11-23,14.88,16.25,14.75,14.88,130667,7.94316392625109,8.67449017483738,7.87376800485239,7.94316392625109,244779.659346355,0.0,1.0
1998-11-24,15.88,16.25,14.75,15.0,184467,8.47697870624109,8.67449017483738,7.87376800485239,8.00722169984989,345563.680352683,0.0,1.0
1998-11-25,16.56,17.0,15.5,16.0,103000,8.83997275663428,9.07485125982988,8.27412908984489,8.54103647983988,192950.820885722,0.0,1.0
1998-11-27,16.88,17.13,16.38,16.5,64400,9.01079348623108,9.14424718122858,8.74388609623608,8.80794386983488,120641.095777092,0.0,1.0
1998-11-30,16.25,17.75,15.38,17.5,142200,8.67449017483738,9.47521234482237,8.21007131624609,9.34175864982487,266384.531358734,0.0,1.0
1998-12-01,16.5,17.0,15.75,16.25,79267,8.80794386983488,9.07485125982988,8.40758278484239,8.67449017483738,148491.579797558,0.0,1.0
1998-12-02,17.13,17.5,16.5,16.5,78400,9.14424718122858,9.34175864982487,8.80794386983488,8.80794386983488,146867.420946025,0.0,1.0
1998-12-03,16.38,17.13,16.13,17.13,58667,8.74388609623608,9.14424718122858,8.61043240123858,9.14424718122858,109901.415620414,0.0,1.0
1998-12-04,16.06,16.63,15.75,16.13,107000,8.57306536663928,8.87733979123358,8.40758278484239,8.61043240123858,200444.056648274,0.0,1.0
1998-12-07,15.75,16.31,15.38,16.0,34400,8.40758278484239,8.70651906163678,8.21007131624609,8.54103647983988,64441.8275579497,0.0,1.0
1998-12-08,14.88,15.88,14.5,15.69,161267,7.94316392625109,8.47697870624109,7.74031430985489,8.37555389804299,302102.91292988,0.0,1.0
1998-12-09,15.56,15.88,14.63,14.63,107800,8.30615797664429,8.47697870624109,7.80971023125359,7.80971023125359,201942.703800784,0.0,1.0
1998-12-10,14.88,15.75,14.56,15.75,56600,7.94316392625109,8.40758278484239,7.77234319665429,8.40758278484239,106029.286040115,0.0,1.0
1998-12-11,13.13,14.88,12.75,14.88,150800,7.0089880612686,7.94316392625109,6.80613844487241,7.94316392625109,282494.988248222,0.0,1.0
1998-12-14,12.0,13.25,11.5,13.13,437667,6.40577735987991,7.0730458348674,6.13886996988492,7.0089880612686,819885.504122244,0.0,1.0
1998-12-15,11.0,12.38,10.75,12.0,403267,5.87196257988992,6.60862697627611,5.73850888489242,6.40577735987991,755443.676564294,0.0,1.0
1998-12-16,13.25,13.5,11.0,11.13,489067,7.0730458348674,7.2064995298649,5.87196257988992,5.94135850128862,916173.583671042,0.0,1.0
1998-12-17,12.75,14.25,12.69,13.75,265267,6.80613844487241,7.6068606148574,6.77410955807301,7.3399532248624,496927.04275624,0.0,1.0
1998-12-18,12.0,13.25,12.0,12.5,155667,6.40577735987991,7.0730458348674,6.40577735987991,6.67268474987491,291612.382862307,0.0,1.0
1998-12-21,12.5,12.63,12.0,12.0,147267,6.67268474987491,6.74208067127361,6.40577735987991,6.40577735987991,275876.587760947,0.0,1.0
1998-12-22,12.5,13.0,12.25,12.63,130867,6.67268474987491,6.93959213986991,6.53923105487741,6.74208067127361,245154.321134483,0.0,1.0
1998-12-23,14.0,14.0,12.25,12.75,248400,7.4734069198599,7.4734069198599,6.53923105487741,6.80613844487241,465329.940854498,0.0,1.0
1998-12-24,22.25,40.0,19.03,38.38,5265867,11.8773788547773,21.3525911995997,10.1584952632096,20.4878112560159,9864595.73131103,0.0,1.0
1998-12-28,26.63,29.5,24.5,29.44,2588200,14.2154875911335,15.7475360097048,13.0784621097548,15.7155071229054,4848498.20015947,0.0,1.0
1998-12-29,24.19,27.88,24.0,27.88,612467,12.9129795279579,14.882756066121,12.8115547197598,14.882756066121,1147339.90694578,0.0,1.0
1998-12-30,20.38,23.13,20.0,20.75,626867,10.8791452161961,12.3471358611685,10.6762955997999,11.0766566847923,1174315.55569096,0.0,1.0
1998-12-31,17.63,20.0,17.5,19.88,507600,9.41115457122357,10.6762955997999,9.34175864982487,10.6122378262011,950891.618267887,0.0,1.0
1999-01-04,20.5,20.88,17.75,19.13,496667,10.9432029897949,11.146052606191,9.47521234482237,10.2118767412086,930410.731619886,0.0,1.0
1999-01-05,19.38,20.88,18.75,20.0,166667,10.3453304362061,11.146052606191,10.0090271248124,10.6762955997999,312218.781209325,0.0,1.0
1999-01-06,19.0,19.88,18.31,18.75,379200,10.1424808198099,10.6122378262011,9.77414862161677,10.0090271248124,710358.750289955,0.0,1.0
1999-01-07,19.88,20.38,17.63,19.0,290867,10.6122378262011,10.8791452161961,9.41115457122357,10.1424808198099,544883.751636572,0.0,1.0
1999-01-08,21.94,22.13,20.38,21.0,419667,11.7118962729804,11.8133210811785,10.8791452161961,11.2101103797898,786165.943190761,0.0,1.0
1999-01-11,22.0,23.5,21.94,22.88,298400,11.7439251597798,12.5446473297648,11.7118962729804,12.213682166171,558995.387886403,0.0,1.0
1999-01-12,25.75,27.13,23.0,24.75,1074067,13.7457305847423,14.4823949811285,12.2777399397698,13.2119158047523,2012059.31394432,0.0,1.0
1999-01-13,23.75,25.63,17.75,18.06,576400,12.6781010247623,13.6816728111435,9.47521234482237,9.64069492661927,1079775.27338379,0.0,1.0
1999-01-14,23.88,25.63,23.75,25.0,304867,12.747496946161,13.6816728111435,12.6781010247623,13.3453694997498,571110.076805509,0.0,1.0
1999-01-15,24.25,25.13,23.56,24.75,119400,12.9450084147573,13.4147654211485,12.5766762165642,13.2119158047523,223673.087512186,0.0,1.0
1999-01-19,22.0,24.44,20.5,24.38,208867,11.7439251597798,13.0464332229554,10.9432029897949,13.014404336156,391272.418504254,0.0,1.0
1999-01-20,21.63,22.0,21.13,21.75,134400,11.5464136911835,11.7439251597798,11.2795063011885,11.6104714647823,251772.721621758,0.0,1.0
1999-01-21,20.25,21.25,20.25,21.0,133800,10.8097492947974,11.3435640747873,10.8097492947974,11.2101103797898,250648.736257373,0.0,1.0
1999-01-22,19.0,20.25,18.25,20.25,225600,10.1424808198099,10.8097492947974,9.74211973481737,10.8097492947974,422618.497007948,0.0,1.0
1999-01-25,19.0,19.38,18.5,19.0,120267,10.1424808198099,10.3453304362061,9.87557342981487,10.1424808198099,225297.246363718,0.0,1.0
1999-01-26,21.38,22.25,19.0,19.0,164000,11.412959996186,11.8773788547773,10.1424808198099,10.1424808198099,307222.666264645,0.0,1.0
1999-01-27,20.44,22.0,20.0,21.13,143867,10.9111741029955,11.7439251597798,10.6762955997999,11.2795063011885,269507.337362777,0.0,1.0
1999-01-28,20.0,21.5,19.69,20.44,123067,10.6762955997999,11.4770177697848,10.510813018003,10.9111741029955,230542.511397505,0.0,1.0
1999-01-29,19.69,21.0,19.0,20.5,109267,10.510813018003,11.2101103797898,10.1424808198099,10.9432029897949,204690.8480167,0.0,1.0
1999-02-01,19.38,19.88,19.06,19.88,154200,10.3453304362061,10.6122378262011,10.1745097066093,10.6122378262011,288864.23864639,0.0,1.0
1999-02-02,18.75,19.5,18.5,19.38,159867,10.0090271248124,10.4093882098049,9.87557342981487,10.3453304362061,299480.280412986,0.0,1.0
1999-02-03,17.5,19.75,16.75,19.13,654067,9.34175864982487,10.5428419048024,8.94139756483238,10.2118767412086,1225269.55887632,0.0,1.0
1999-02-04,17.13,18.25,16.38,17.75,810867,9.14424718122858,9.74211973481737,8.74388609623608,9.47521234482237,1519004.40076837,0.0,1.0
1999-02-05,17.0,17.88,16.63,17.81,418200,9.07485125982988,9.54460826622107,8.87733979123358,9.50724123162177,783417.798974843,0.0,1.0
1999-02-08,17.5,18.25,16.5,16.63,217000,9.34175864982487,9.74211973481737,8.80794386983488,8.87733979123358,406508.040118462,0.0,1.0
1999-02-09,19.06,20.25,18.88,19.75,966267,10.1745097066093,10.8097492947974,10.0784230462111,10.5428419048024,1810116.61014352,0.0,1.0
1999-02-10,18.13,19.38,18.0,19.31,236200,9.67806196121857,10.3453304362061,9.60866603981987,10.3079634016068,442475.571778713,0.0,1.0
1999-02-11,18.0,18.69,17.38,18.69,95600,9.60866603981987,9.97699823801297,9.27770087622607,9.97699823801297,179088.334725,0.0,1.0
1999-02-12,16.5,18.0,16.5,17.5,150667,8.80794386983488,9.60866603981987,8.80794386983488,9.34175864982487,282245.838159117,0.0,1.0
1999-02-16,16.88,17.75,16.5,17.25,101000,9.01079348623108,9.47521234482237,8.80794386983488,9.20830495482737,189204.203004445,0.0,1.0
1999-02-17,16.25,17.13,15.75,16.63,146600,8.67449017483738,9.14424718122858,8.40758278484239,8.87733979123358,274627.090697542,0.0,1.0
1999-02-18,16.63,16.75,16.25,16.63,75067,8.87733979123358,8.94139756483238,8.67449017483738,8.87733979123358,140623.682246878,0.0,1.0
1999-02-19,16.63,16.75,16.38,16.75,58067,8.87733979123358,8.94139756483238,8.74388609623608,8.94139756483238,108777.430256031,0.0,1.0
1999-02-22,16.5,16.88,16.38,16.38,86800,8.80794386983488,9.01079348623108,8.74388609623608,8.74388609623608,162603.216047385,0.0,1.0
1999-02-23,16.63,16.88,16.5,16.88,118800,8.87733979123358,9.01079348623108,8.80794386983488,9.01079348623108,222549.102147803,0.0,1.0
1999-02-24,16.44,17.0,16.44,17.0,82400,8.77591498303548,9.07485125982988,8.77591498303548,9.07485125982988,154360.656708577,0.0,1.0
1999-02-25,15.94,16.63,15.75,16.38,74867,8.50900759304048,8.87733979123358,8.40758278484239,8.74388609623608,140249.020458751,0.0,1.0
1999-02-26,15.75,16.5,15.75,16.5,41467,8.40758278484239,8.80794386983488,8.40758278484239,8.80794386983488,77680.501841439,0.0,1.0
1999-03-01,15.56,16.13,15.0,15.75,72400,8.30615797664429,8.61043240123858,8.00722169984989,8.40758278484239,135627.567302197,0.0,1.0
1999-03-02,16.13,16.38,15.25,15.38,75867,8.61043240123858,8.74388609623608,8.14067539484739,8.21007131624609,142122.329399389,0.0,1.0
1999-03-03,16.19,16.5,15.63,16.13,112200,8.64246128803798,8.80794386983488,8.34352501124359,8.61043240123858,210185.263139592,0.0,1.0
1999-03-04,16.25,16.31,15.88,16.0,65067,8.67449017483738,8.70651906163678,8.47697870624109,8.54103647983988,121890.592840498,0.0,1.0
1999-03-05,15.75,16.31,15.75,15.75,54000,8.40758278484239,8.70651906163678,8.40758278484239,8.40758278484239,101158.682794456,0.0,1.0
1999-03-08,14.75,15.88,14.63,15.75,122400,7.87376800485239,8.47697870624109,7.80971023125359,8.40758278484239,229293.0143341,0.0,1.0
1999-03-09,14.5,14.94,14.25,14.75,170667,7.74031430985489,7.97519281305049,7.6068606148574,7.87376800485239,319712.016971878,0.0,1.0
1999-03-10,14.88,15.13,14.5,14.63,88067,7.94316392625109,8.07661762124859,7.74031430985489,7.80971023125359,164976.698475173,0.0,1.0
1999-03-11,14.44,14.88,14.44,14.63,145800,7.70828542305549,7.94316392625109,7.70828542305549,7.80971023125359,273128.443545031,0.0,1.0
1999-03-12,13.44,14.75,13.0,14.44,170867,7.1744706430655,7.87376800485239,6.93959213986991,7.70828542305549,320086.678760006,0.0,1.0
1999-03-15,14.0,14.0,12.5,12.88,114267,7.4734069198599,7.4734069198599,6.67268474987491,6.87553436627111,214057.392719891,0.0,1.0
1999-03-16,13.13,13.75,12.63,13.5,405867,7.0089880612686,7.3399532248624,6.74208067127361,7.2064995298649,760314.279809954,0.0,1.0
1999-03-17,13.25,13.44,12.94,13.13,319400,7.0730458348674,7.1744706430655,6.90756325307051,7.0089880612686,598334.875639801,0.0,1.0
1999-03-18,13.5,13.5,12.75,13.31,180000,7.2064995298649,7.2064995298649,6.80613844487241,7.1050747216668,337195.609314853,0.0,1.0
1999-03-19,13.19,13.75,13.13,13.38,80600,7.041016948068,7.3399532248624,7.0089880612686,7.1424417562661,150988.700615429,0.0,1.0
1999-03-22,12.13,13.5,12.0,13.19,127600,6.47517328127861,7.2064995298649,6.40577735987991,7.041016948068,239034.220825418,0.0,1.0
1999-03-23,11.5,12.5,11.13,12.0,183867,6.13886996988492,6.67268474987491,5.94135850128862,6.40577735987991,344439.694988301,0.0,1.0
1999-03-24,11.63,12.0,11.38,11.38,63867,6.20826589128362,6.40577735987991,6.07481219628612,6.07481219628612,119642.622111732,0.0,1.0
1999-03-25,13.38,13.5,11.56,12.0,144067,7.1424417562661,7.2064995298649,6.17089885668432,6.40577735987991,269881.999150906,0.0,1.0
1999-03-26,14.63,15.38,13.13,13.31,289600,7.80971023125359,8.21007131624609,7.0089880612686,7.1050747216668,542510.269208787,0.0,1.0
1999-03-29,13.06,15.0,12.88,14.63,210000,6.97162102666931,8.00722169984989,6.87553436627111,7.80971023125359,393394.877533995,0.0,1.0
1999-03-30,13.0,13.5,12.63,13.0,105067,6.93959213986991,7.2064995298649,6.74208067127361,6.93959213986991,196822.95046602,0.0,1.0
1999-03-31,17.38,18.25,12.75,12.75,575667,9.27770087622607,9.74211973481737,6.80613844487241,6.80613844487241,1078402.1379303,0.0,1.0
1999-04-01,17.13,17.25,15.5,16.5,500667,9.14424718122858,9.20830495482737,8.27412908984489,8.80794386983488,937903.967382442,0.0,1.0
1999-04-05,17.56,19.0,17.13,17.56,411400,9.37378753662427,10.1424808198099,9.14424718122858,9.37378753662427,770679.298178504,0.0,1.0
1999-04-06,17.5,17.75,16.75,16.75,143667,9.34175864982487,9.47521234482237,8.94139756483238,8.94139756483238,269132.67557465,0.0,1.0
1999-04-07,17.63,17.75,17.13,17.25,64400,9.41115457122357,9.47521234482237,9.14424718122858,9.20830495482737,120641.095777092,0.0,1.0
1999-04-08,17.5,18.0,17.13,18.0,43600,9.34175864982487,9.60866603981987,9.14424718122858,9.60866603981987,81676.2698118201,0.0,1.0
1999-04-09,16.25,17.63,14.94,17.13,123867,8.67449017483738,9.41115457122357,7.97519281305049,9.14424718122858,232041.158550016,0.0,1.0
1999-04-12,15.5,16.25,14.88,15.75,61867,8.27412908984489,8.67449017483738,7.94316392625109,8.40758278484239,115896.004230456,0.0,1.0
1999-04-13,15.0,16.0,14.88,15.13,50200,8.00722169984989,8.54103647983988,7.94316392625109,8.07661762124859,94040.1088200314,0.0,1.0
1999-04-14,15.25,17.0,14.25,15.0,153067,8.14067539484739,9.07485125982988,7.6068606148574,8.00722169984989,286741.779616648,0.0,1.0
1999-04-15,15.75,16.06,15.0,16.0,69467,8.40758278484239,8.57306536663928,8.00722169984989,8.54103647983988,130133.152179305,0.0,1.0
1999-04-16,16.25,16.25,15.0,15.75,60267,8.67449017483738,8.67449017483738,8.00722169984989,8.40758278484239,112898.709925435,0.0,1.0
1999-04-19,15.63,17.0,15.38,16.5,60000,8.34352501124359,9.07485125982988,8.21007131624609,8.80794386983488,112398.536438284,0.0,1.0
1999-04-20,15.31,16.0,14.75,15.38,70400,8.17270428164679,8.54103647983988,7.87376800485239,8.21007131624609,131880.94942092,0.0,1.0
1999-04-21,15.13,15.38,14.88,15.13,21000,8.07661762124859,8.21007131624609,7.94316392625109,8.07661762124859,39339.4877533996,0.0,1.0
1999-04-22,15.63,15.88,15.06,15.88,64467,8.34352501124359,8.47697870624109,8.03925058664929,8.47697870624109,120766.607476115,0.0,1.0
1999-04-23,16.13,16.63,15.25,15.63,66067,8.61043240123858,8.87733979123358,8.14067539484739,8.34352501124359,123763.901781136,0.0,1.0
1999-04-26,17.25,17.5,16.0,16.88,89067,9.20830495482737,9.34175864982487,8.54103647983988,9.01079348623108,166850.007415811,0.0,1.0
1999-04-27,16.38,17.5,15.5,17.13,224067,8.74388609623608,9.34175864982487,8.27412908984489,9.14424718122858,419746.714401951,0.0,1.0
1999-04-28,16.0,16.5,15.75,15.75,30800,8.54103647983988,8.80794386983488,8.40758278484239,8.40758278484239,57697.9153716527,0.0,1.0
1999-04-29,15.5,16.0,14.94,15.63,45867,8.27412908984489,8.54103647983988,7.97519281305049,8.34352501124359,85923.0611802465,0.0,1.0
1999-04-30,15.44,16.5,15.38,16.0,69867,8.24210020304549,8.80794386983488,8.21007131624609,8.54103647983988,130882.47575556,0.0,1.0
1999-05-03,15.63,15.88,14.88,15.75,23467,8.34352501124359,8.47697870624109,7.94316392625109,8.40758278484239,43960.9409099537,0.0,1.0
1999-05-04,15.5,15.81,14.88,14.88,39067,8.27412908984489,8.43961167164179,7.94316392625109,7.94316392625109,73184.5603839076,0.0,1.0
1999-05-05,14.75,15.44,14.75,14.88,62000,7.87376800485239,8.24210020304549,7.87376800485239,7.94316392625109,116145.154319561,0.0,1.0
1999-05-06,15.0,15.5,14.63,15.0,17467,8.00722169984989,8.27412908984489,7.80971023125359,8.00722169984989,32721.0872661253,0.0,1.0
1999-05-07,15.13,15.5,14.63,15.0,78000,8.07661762124859,8.27412908984489,7.80971023125359,8.00722169984989,146118.09736977,0.0,1.0
1999-05-10,15.06,15.5,14.88,15.25,26400,8.03925058664929,8.27412908984489,7.94316392625109,8.14067539484739,49455.3560328452,0.0,1.0
1999-05-11,15.5,15.5,14.88,14.88,77067,8.27412908984489,8.27412908984489,7.94316392625109,7.94316392625109,144370.300128154,0.0,1.0
1999-05-12,15.75,16.0,14.88,15.13,121800,8.40758278484239,8.54103647983988,7.94316392625109,8.07661762124859,228169.028969717,0.0,1.0
1999-05-13,15.88,16.25,15.81,15.88,76400,8.47697870624109,8.67449017483738,8.43961167164179,8.47697870624109,143120.803064749,0.0,1.0
1999-05-14,15.44,16.0,15.31,16.0,27000,8.24210020304549,8.54103647983988,8.17270428164679,8.54103647983988,50579.341397228,0.0,1.0
1999-05-17,15.13,15.63,15.0,15.38,28467,8.07661762124859,8.34352501124359,8.00722169984989,8.21007131624609,53327.4856131441,0.0,1.0
1999-05-18,15.13,15.25,14.88,15.25,19400,8.07661762124859,8.14067539484739,7.94316392625109,8.14067539484739,36342.1934483786,0.0,1.0
1999-05-19,14.94,15.13,14.88,15.0,20600,7.97519281305049,8.07661762124859,7.94316392625109,8.00722169984989,38590.1641771443,0.0,1.0
1999-05-20,15.0,15.5,14.75,14.94,31267,8.00722169984989,8.27412908984489,7.87376800485239,7.97519281305049,58572.7506469307,0.0,1.0
1999-05-21,14.94,15.75,14.88,15.0,25000,7.97519281305049,8.40758278484239,7.94316392625109,8.00722169984989,46832.7235159519,0.0,1.0
1999-05-24,14.75,15.25,14.75,14.94,21600,7.87376800485239,8.14067539484739,7.87376800485239,7.97519281305049,40463.4731177824,0.0,1.0
1999-05-25,14.31,15.0,14.31,14.75,46600,7.6388895016568,8.00722169984989,7.6388895016568,7.87376800485239,87296.1966337342,0.0,1.0
1999-05-26,14.63,14.63,14.25,14.38,21400,7.80971023125359,7.80971023125359,7.6068606148574,7.6762565362561,40088.8113296548,0.0,1.0
1999-05-27,14.5,14.69,13.69,14.47,36200,7.74031430985489,7.84173911805299,7.307924338063,7.72429986645519,67813.7836510983,0.0,1.0
1999-05-28,14.0,14.5,13.5,13.75,34067,7.4734069198599,7.74031430985489,7.2064995298649,7.3399532248624,63818.0156807173,0.0,1.0
1999-06-01,14.06,14.25,13.88,13.88,21400,7.5054358066593,7.6068606148574,7.4093491462611,7.4093491462611,40088.8113296548,0.0,1.0
1999-06-02,13.5,14.06,13.5,14.0,21200,7.2064995298649,7.5054358066593,7.2064995298649,7.4734069198599,39714.1495415272,0.0,1.0
1999-06-03,13.56,14.0,13.5,14.0,11067,7.2385284166643,7.4734069198599,7.2064995298649,7.4734069198599,20731.9100460416,0.0,1.0
1999-06-04,14.25,14.25,13.56,13.88,25267,7.6068606148574,7.6068606148574,7.2385284166643,7.4093491462611,47332.8970031022,0.0,1.0
1999-06-07,13.94,14.25,13.25,14.13,21467,7.4413780330605,7.6068606148574,7.0730458348674,7.5428028412586,40214.3230286775,0.0,1.0
1999-06-08,14.0,14.5,13.88,13.97,22400,7.4734069198599,7.74031430985489,7.4093491462611,7.4573924764602,41962.1202702929,0.0,1.0
1999-06-09,13.69,14.0,13.5,13.88,19867,7.307924338063,7.4734069198599,7.2064995298649,7.4093491462611,37217.0287236566,0.0,1.0
1999-06-10,13.63,14.25,13.5,13.63,22200,7.2758954512636,7.6068606148574,7.2064995298649,7.2758954512636,41587.4584821653,0.0,1.0
1999-06-11,14.0,14.0,13.56,14.0,18600,7.4734069198599,7.4734069198599,7.2385284166643,7.4734069198599,34843.5462958682,0.0,1.0
1999-06-14,13.25,13.72,12.88,13.56,31000,7.0730458348674,7.3239387814627,6.87553436627111,7.2385284166643,58072.5771597803,0.0,1.0
1999-06-15,13.13,13.75,13.06,13.38,34200,7.0089880612686,7.3399532248624,6.97162102666931,7.1424417562661,64067.1657698222,0.0,1.0
1999-06-16,13.5,14.0,13.19,13.34,28067,7.2064995298649,7.4734069198599,7.041016948068,7.1210891650665,52578.1620368888,0.0,1.0
1999-06-17,13.56,13.69,13.06,13.25,16000,7.2385284166643,7.307924338063,6.97162102666931,7.0730458348674,29972.9430502092,0.0,1.0
1999-06-18,13.31,14.0,13.25,13.5,17267,7.1050747216668,7.4734069198599,7.0730458348674,7.2064995298649,32346.4254779976,0.0,1.0
1999-06-21,13.88,14.5,13.25,13.25,31267,7.4093491462611,7.74031430985489,7.0730458348674,7.0730458348674,58572.7506469307,0.0,1.0
1999-06-22,13.63,14.25,13.63,13.75,29200,7.2758954512636,7.6068606148574,7.2758954512636,7.3399532248624,54700.6210666318,0.0,1.0
1999-06-23,13.88,14.0,13.5,13.5,15600,7.4093491462611,7.4734069198599,7.2064995298649,7.2064995298649,29223.619473954,0.0,1.0
1999-06-24,13.13,13.88,12.63,13.75,149800,7.0089880612686,7.4093491462611,6.74208067127361,7.3399532248624,280621.679307584,0.0,1.0
1999-06-25,13.06,13.25,12.75,13.13,34467,6.97162102666931,7.0730458348674,6.80613844487241,7.0089880612686,64567.3392569725,0.0,1.0
1999-06-28,13.0,13.0,12.75,12.88,37467,6.93959213986991,6.93959213986991,6.80613844487241,6.87553436627111,70187.2660788867,0.0,1.0
1999-06-29,12.75,13.13,12.63,12.94,97267,6.80613844487241,7.0089880612686,6.74208067127361,6.90756325307051,182211.140729044,0.0,1.0
1999-06-30,12.06,13.0,12.0,12.84,113467,6.43780624667931,6.93959213986991,6.40577735987991,6.85418177507151,212558.74556738,0.0,1.0
1999-07-01,12.88,13.25,12.0,12.06,172067,6.87553436627111,7.0730458348674,6.40577735987991,6.43780624667931,322334.649488771,0.0,1.0
1999-07-02,12.5,13.25,12.5,13.06,108400,6.67268474987491,7.0730458348674,6.67268474987491,6.97162102666931,203066.689165167,0.0,1.0
1999-07-06,12.81,13.25,12.5,12.75,141267,6.83816733167181,7.0730458348674,6.67268474987491,6.80613844487241,264636.734117119,0.0,1.0
1999-07-07,12.63,13.0,12.63,13.0,35400,6.74208067127361,6.93959213986991,6.74208067127361,6.93959213986991,66315.1364985878,0.0,1.0
1999-07-08,13.0,13.13,12.69,13.0,78800,6.93959213986991,7.0089880612686,6.77410955807301,6.93959213986991,147616.74452228,0.0,1.0
1999-07-09,14.25,15.0,13.13,13.38,125667,7.6068606148574,8.00722169984989,7.0089880612686,7.1424417562661,235413.114643165,0.0,1.0
1999-07-12,15.13,15.5,14.13,14.75,146067,8.07661762124859,8.27412908984489,7.5428028412586,7.87376800485239,273628.617032182,0.0,1.0
1999-07-13,15.94,16.0,14.75,14.75,118000,8.50900759304048,8.54103647983988,7.87376800485239,7.87376800485239,221050.454995293,0.0,1.0
1999-07-14,16.44,16.56,15.63,16.25,68400,8.77591498303548,8.83997275663428,8.34352501124359,8.67449017483738,128134.331539644,0.0,1.0
1999-07-15,16.13,16.94,16.13,16.5,75800,8.61043240123858,9.04282237303048,8.61043240123858,8.80794386983488,141996.817700366,0.0,1.0
1999-07-16,16.94,17.38,16.13,16.13,97067,9.04282237303048,9.27770087622607,8.61043240123858,8.61043240123858,181836.478940916,0.0,1.0
1999-07-19,15.75,16.94,14.5,16.94,110867,8.40758278484239,9.04282237303048,7.74031430985489,9.04282237303048,207688.142321721,0.0,1.0
1999-07-20,14.75,15.88,14.63,15.88,28800,7.87376800485239,8.47697870624109,7.80971023125359,8.47697870624109,53951.2974903766,0.0,1.0
1999-07-21,15.19,15.25,14.81,14.81,28200,8.10864650804799,8.14067539484739,7.90579689165179,7.90579689165179,52827.3121259937,0.0,1.0
1999-07-22,15.13,15.31,14.5,15.31,42667,8.07661762124859,8.17270428164679,7.74031430985489,8.17270428164679,79928.4725702047,0.0,1.0
1999-07-23,14.63,15.25,14.5,15.13,16267,7.80971023125359,8.14067539484739,7.74031430985489,8.07661762124859,30473.1165373596,0.0,1.0
1999-07-26,14.31,14.94,14.0,14.72,39800,7.6388895016568,7.97519281305049,7.4734069198599,7.85775356145269,74557.6958373953,0.0,1.0
1999-07-27,14.38,14.38,12.81,14.0,65600,7.6762565362561,7.6762565362561,6.83816733167181,7.4734069198599,122889.066505858,0.0,1.0
1999-07-28,14.5,15.0,14.06,14.38,179200,7.74031430985489,8.00722169984989,7.5054358066593,7.6762565362561,335696.962162343,0.0,1.0
1999-07-29,14.13,14.94,13.81,14.94,24067,7.5428028412586,7.97519281305049,7.3719821116618,7.97519281305049,45084.9262743365,0.0,1.0
1999-07-30,14.0,14.75,13.88,14.44,27267,7.4734069198599,7.87376800485239,7.4093491462611,7.70828542305549,51079.5148843784,0.0,1.0
1999-08-02,13.0,14.0,13.0,13.88,68600,6.93959213986991,7.4734069198599,6.93959213986991,7.4093491462611,128508.993327772,0.0,1.0
1999-08-03,12.88,13.5,12.56,13.5,46600,6.87553436627111,7.2064995298649,6.70471363667431,7.2064995298649,87296.1966337342,0.0,1.0
1999-08-04,13.0,13.06,12.5,13.06,83267,6.93959213986991,6.97162102666931,6.67268474987491,6.97162102666931,155984.81556011,0.0,1.0
1999-08-05,12.75,12.75,12.38,12.63,44800,6.80613844487241,6.80613844487241,6.60862697627611,6.74208067127361,83924.2405405857,0.0,1.0
1999-08-06,12.88,13.0,12.31,12.5,24400,6.87553436627111,6.93959213986991,6.57125994167681,6.67268474987491,45708.738151569,0.0,1.0
1999-08-09,12.5,12.88,12.19,12.5,15267,6.67268474987491,6.87553436627111,6.50720216807801,6.67268474987491,28599.8075967215,0.0,1.0
1999-08-10,12.56,12.56,12.19,12.31,33200,6.70471363667431,6.70471363667431,6.50720216807801,6.57125994167681,62193.8568291841,0.0,1.0
1999-08-11,12.88,12.88,12.38,12.88,12200,6.87553436627111,6.87553436627111,6.60862697627611,6.87553436627111,22854.3690757845,0.0,1.0
1999-08-12,12.5,12.88,12.5,12.69,9467,6.67268474987491,6.87553436627111,6.67268474987491,6.77410955807301,17734.6157410206,0.0,1.0
1999-08-13,13.25,13.25,12.63,12.75,26467,7.0730458348674,7.0730458348674,6.74208067127361,6.80613844487241,49580.8677318679,0.0,1.0
1999-08-16,12.69,13.0,12.69,13.0,12200,6.77410955807301,6.93959213986991,6.77410955807301,6.93959213986991,22854.3690757845,0.0,1.0
1999-08-17,12.75,13.19,12.69,12.94,14600,6.80613844487241,7.041016948068,6.77410955807301,6.90756325307051,27350.3105333159,0.0,1.0
1999-08-18,13.0,13.0,12.75,12.88,7867,6.93959213986991,6.93959213986991,6.80613844487241,6.87553436627111,14737.3214359997,0.0,1.0
1999-08-19,12.69,13.0,12.56,13.0,11400,6.77410955807301,6.93959213986991,6.70471363667431,6.93959213986991,21355.721923274,0.0,1.0
1999-08-20,12.94,13.06,12.69,12.69,22267,6.90756325307051,6.97162102666931,6.77410955807301,6.77410955807301,41712.970181188,0.0,1.0
1999-08-23,13.13,13.13,12.5,13.0,23000,7.0089880612686,7.0089880612686,6.67268474987491,6.93959213986991,43086.1056346757,0.0,1.0
1999-08-24,12.88,12.88,12.69,12.81,16200,6.87553436627111,6.87553436627111,6.77410955807301,6.83816733167181,30347.6048383368,0.0,1.0
1999-08-25,12.88,13.0,12.75,12.81,15600,6.87553436627111,6.93959213986991,6.80613844487241,6.83816733167181,29223.6194739539,0.0,1.0
1999-08-26,12.81,12.88,12.75,12.81,17867,6.83816733167181,6.87553436627111,6.80613844487241,6.83816733167181,33470.4108423805,0.0,1.0
1999-08-27,12.81,12.94,12.81,12.81,13600,6.83816733167181,6.90756325307051,6.83816733167181,6.83816733167181,25477.0015926778,0.0,1.0
1999-08-30,12.63,12.88,12.63,12.81,19000,6.74208067127361,6.87553436627111,6.74208067127361,6.83816733167181,35592.8698721234,0.0,1.0
1999-08-31,12.69,12.88,12.5,12.75,15867,6.77410955807301,6.87553436627111,6.67268474987491,6.80613844487241,29723.7929611043,0.0,1.0
1999-09-01,12.5,12.81,12.38,12.72,36000,6.67268474987491,6.83816733167181,6.60862697627611,6.79012400147271,67439.1218629707,0.0,1.0
1999-09-02,12.63,13.0,12.5,12.94,11067,6.74208067127361,6.93959213986991,6.67268474987491,6.90756325307051,20731.9100460416,0.0,1.0
1999-09-03,13.0,13.13,12.63,12.63,25600,6.93959213986991,7.0089880612686,6.74208067127361,6.74208067127361,47956.7088803347,0.0,1.0
1999-09-07,12.81,13.0,12.56,12.63,10267,6.83816733167181,6.93959213986991,6.70471363667431,6.74208067127361,19233.2628935311,0.0,1.0
1999-09-08,12.63,13.0,12.56,13.0,10000,6.74208067127361,6.93959213986991,6.70471363667431,6.93959213986991,18733.0894063807,0.0,1.0
1999-09-09,12.94,13.0,12.63,12.63,88267,6.90756325307051,6.93959213986991,6.74208067127361,6.74208067127361,165351.360263301,0.0,1.0
1999-09-10,15.38,15.88,12.75,13.0,169467,8.21007131624609,8.47697870624109,6.80613844487241,6.93959213986991,317464.046243112,0.0,1.0
1999-09-13,15.63,15.94,14.31,15.38,188600,8.34352501124359,8.50900759304048,7.6388895016568,8.21007131624609,353306.066204341,0.0,1.0
1999-09-14,15.0,15.94,15.0,15.56,74000,8.00722169984989,8.50900759304048,8.00722169984989,8.30615797664429,138624.861607218,0.0,1.0
1999-09-15,14.19,15.0,14.0,15.0,30600,7.574831728058,8.00722169984989,7.4734069198599,8.00722169984989,57323.253583525,0.0,1.0
1999-09-16,14.19,14.38,13.88,14.22,18867,7.574831728058,7.6762565362561,7.4093491462611,7.5908461714577,35343.7197830185,0.0,1.0
1999-09-17,14.25,14.63,14.0,14.0,66867,7.6068606148574,7.80971023125359,7.4734069198599,7.4734069198599,125262.548933646,0.0,1.0
1999-09-20,14.13,14.44,13.63,14.25,23067,7.5428028412586,7.70828542305549,7.2758954512636,7.6068606148574,43211.6173336985,0.0,1.0
1999-09-21,13.5,14.0,13.38,13.81,10800,7.2064995298649,7.4734069198599,7.1424417562661,7.3719821116618,20231.7365588912,0.0,1.0
1999-09-22,13.25,13.5,13.25,13.25,14800,7.0730458348674,7.2064995298649,7.0730458348674,7.0730458348674,27724.9723214435,0.0,1.0
1999-09-23,13.25,13.5,13.25,13.5,21400,7.0730458348674,7.2064995298649,7.0730458348674,7.2064995298649,40088.8113296548,0.0,1.0
1999-09-24,13.38,13.5,12.75,13.13,24200,7.1424417562661,7.2064995298649,6.80613844487241,7.0089880612686,45334.0763634414,0.0,1.0
1999-09-27,13.13,13.38,12.81,13.25,7467,7.0089880612686,7.1424417562661,6.83816733167181,7.0730458348674,13987.9978597445,0.0,1.0
1999-09-28,14.56,15.13,13.5,13.75,143200,7.77234319665429,8.07661762124859,7.2064995298649,7.3399532248624,268257.840299372,0.0,1.0
1999-09-29,15.38,15.38,14.44,14.56,60000,8.21007131624609,8.21007131624609,7.70828542305549,7.77234319665429,112398.536438284,0.0,1.0
1999-09-30,15.0,16.13,14.88,15.25,84667,8.00722169984989,8.61043240123858,7.94316392625109,8.14067539484739,158607.448077004,0.0,1.0
1999-10-01,14.5,14.88,14.38,14.88,19000,7.74031430985489,7.94316392625109,7.6762565362561,7.94316392625109,35592.8698721234,0.0,1.0
1999-10-04,14.56,14.63,14.38,14.44,14600,7.77234319665429,7.80971023125359,7.6762565362561,7.70828542305549,27350.3105333159,0.0,1.0
1999-10-05,14.0,14.63,13.81,14.56,20267,7.4734069198599,7.80971023125359,7.3719821116618,7.77234319665429,37966.3522999118,0.0,1.0
1999-10-06,13.94,14.13,13.69,13.88,35600,7.4413780330605,7.5428028412586,7.307924338063,7.4093491462611,66689.7982867154,0.0,1.0
1999-10-07,14.25,14.63,13.91,13.94,38267,7.6068606148574,7.80971023125359,7.4253635896608,7.4413780330605,71685.9132313971,0.0,1.0
1999-10-08,14.56,14.75,14.0,14.38,25600,7.77234319665429,7.87376800485239,7.4734069198599,7.6762565362561,47956.7088803347,0.0,1.0
1999-10-11,14.88,14.88,14.25,14.44,29200,7.94316392625109,7.94316392625109,7.6068606148574,7.70828542305549,54700.6210666318,0.0,1.0
1999-10-12,15.38,15.88,14.75,14.88,54200,8.21007131624609,8.47697870624109,7.87376800485239,7.94316392625109,101533.344582584,0.0,1.0
1999-10-13,15.0,15.25,14.75,15.09,24067,8.00722169984989,8.14067539484739,7.87376800485239,8.05526503004899,45084.9262743365,0.0,1.0
1999-10-14,14.94,15.38,14.75,15.0,20267,7.97519281305049,8.21007131624609,7.87376800485239,8.00722169984989,37966.3522999119,0.0,1.0
1999-10-15,15.75,16.0,14.25,14.88,76200,8.40758278484239,8.54103647983988,7.6068606148574,7.94316392625109,142746.141276621,0.0,1.0
1999-10-18,16.81,17.88,16.25,17.81,306400,8.97342645163178,9.54460826622107,8.67449017483738,9.50724123162177,573981.859411506,0.0,1.0
1999-10-19,18.5,18.5,17.19,17.31,332400,9.87557342981487,9.87557342981487,9.17627606802798,9.24033384162677,622687.891868096,0.0,1.0
1999-10-20,20.38,20.38,18.25,18.75,435667,10.8791452161961,10.8791452161961,9.74211973481737,10.0090271248124,816138.886240964,0.0,1.0
1999-10-21,20.13,20.25,18.88,19.5,271667,10.7456915211986,10.8097492947974,10.0784230462111,10.4093882098049,508916.219976322,0.0,1.0
1999-10-22,19.31,20.0,19.25,19.75,113400,10.3079634016068,10.6762955997999,10.2759345148074,10.5428419048024,212433.233868357,0.0,1.0
1999-10-25,18.81,20.05,18.5,19.31,109067,10.0410560116118,10.7029863387994,9.87557342981487,10.3079634016068,204316.186228572,0.0,1.0
1999-10-26,17.5,18.94,17.5,18.5,79867,9.34175864982487,10.1104519330105,9.34175864982487,9.87557342981487,149615.565161941,0.0,1.0
1999-10-27,17.44,17.56,16.56,17.25,63267,9.30972976302547,9.37378753662427,8.83997275663428,9.20830495482737,118518.636747349,0.0,1.0
1999-10-28,18.06,18.38,17.5,17.63,57267,9.64069492661927,9.81151565621607,9.34175864982487,9.41115457122357,107278.783103521,0.0,1.0
1999-10-29,20.75,20.75,18.06,18.06,319067,11.0766566847923,11.0766566847923,9.64069492661927,9.64069492661927,597711.063762571,0.0,1.0
1999-11-01,22.81,24.25,20.75,21.0,431400,12.1763151315717,12.9450084147573,11.0766566847923,11.2101103797898,808145.476991267,0.0,1.0
1999-11-02,23.13,23.38,22.5,22.5,154600,12.3471358611685,12.480589556166,12.0108325497748,12.0108325497748,289613.562222647,0.0,1.0
1999-11-03,24.25,25.0,22.75,23.25,427067,12.9450084147573,13.3453694997498,12.1442862447723,12.4111936347673,800028.429351482,0.0,1.0
1999-11-04,24.44,24.88,24.38,24.75,180400,13.0464332229554,13.281311726151,13.014404336156,13.2119158047523,337944.932891109,0.0,1.0
1999-11-05,25.75,26.13,23.38,23.5,343467,13.7457305847423,13.9485802011385,12.480589556166,12.5446473297648,643419.801914138,0.0,1.0
1999-11-08,28.0,28.25,25.88,25.97,342400,14.9468138397198,15.0802675347173,13.815126506141,13.8631698363401,641420.981274477,0.0,1.0
1999-11-09,28.0,29.63,27.5,29.25,279467,14.9468138397198,15.8169319311035,14.6799064497248,15.6140823147073,523528.029713301,0.0,1.0
1999-11-10,27.63,28.0,27.5,27.94,181667,14.7493023711235,14.9468138397198,14.6799064497248,14.9147849529204,340318.415318897,0.0,1.0
1999-11-11,27.19,27.75,25.75,27.5,92400,14.5144238679279,14.8133601447223,13.7457305847423,14.6799064497248,173093.746114958,0.0,1.0
1999-11-12,25.0,27.19,22.5,27.19,95600,13.3453694997498,14.5144238679279,12.0108325497748,14.5144238679279,179088.334725,0.0,1.0
1999-11-15,25.5,25.5,23.38,24.0,105600,13.6122768897448,13.6122768897448,12.480589556166,12.8115547197598,197821.424131381,0.0,1.0
1999-11-16,27.63,27.88,25.25,25.5,120600,14.7493023711235,14.882756066121,13.4788231947473,13.6122768897448,225921.058240952,0.0,1.0
1999-11-17,27.5,27.94,25.5,27.94,35867,14.6799064497248,14.9147849529204,13.6122768897448,14.9147849529204,67189.9717738658,0.0,1.0
1999-11-18,27.88,28.0,26.5,27.75,94867,14.882756066121,14.9468138397198,14.1460916697348,14.8133601447223,177715.199271512,0.0,1.0
1999-11-19,27.0,28.0,26.88,27.75,129200,14.4129990597298,14.9468138397198,14.348941286131,14.8133601447223,242031.515130439,0.0,1.0
1999-11-22,27.5,27.56,26.63,27.13,27200,14.6799064497248,14.7119353365242,14.2154875911335,14.4823949811285,50954.0031853556,0.0,1.0
1999-11-23,26.88,27.5,26.5,27.5,82467,14.348941286131,14.6799064497248,14.1460916697348,14.6799064497248,154486.1684076,0.0,1.0
1999-11-24,26.88,27.0,25.63,26.5,44600,14.348941286131,14.4129990597298,13.6816728111435,14.1460916697348,83549.5787524581,0.0,1.0
1999-11-26,26.63,26.88,26.5,26.88,16067,14.2154875911335,14.348941286131,14.1460916697348,14.348941286131,30098.454749232,0.0,1.0
1999-11-29,26.88,27.63,26.38,27.0,76200,14.348941286131,14.7493023711235,14.082033896136,14.4129990597298,142746.141276621,0.0,1.0
1999-11-30,27.5,27.5,26.5,26.88,85400,14.6799064497248,14.6799064497248,14.1460916697348,14.348941286131,159980.583530492,0.0,1.0
1999-12-01,29.88,30.0,26.75,27.69,256000,15.950385626101,16.0144433996998,14.2795453647323,14.7813312579229,479567.088803347,0.0,1.0
1999-12-02,30.31,30.44,28.88,30.0,160600,16.1799259814967,16.2493219028954,15.416570846111,16.0144433996998,300853.415866474,0.0,1.0
1999-12-03,29.38,30.5,28.63,30.5,69000,15.683478236106,16.2813507896948,15.2831171511135,16.2813507896948,129258.316904027,0.0,1.0
1999-12-06,29.25,30.25,29.25,29.88,53800,15.6140823147073,16.1478970946973,15.6140823147073,15.950385626101,100784.021006328,0.0,1.0
1999-12-07,29.0,29.94,28.5,29.56,56800,15.4806286197098,15.9824145129004,15.2137212297148,15.7795648965042,106403.947828243,0.0,1.0
1999-12-08,28.63,29.19,28.56,29.0,36667,15.2831171511135,15.5820534279079,15.2457501165142,15.4806286197098,68688.6189263762,0.0,1.0
1999-12-09,29.13,29.5,28.5,28.94,129467,15.5500245411085,15.7475360097048,15.2137212297148,15.4485997329104,242531.688617589,0.0,1.0
1999-12-10,31.25,32.0,28.25,28.25,304600,16.6817118746873,17.0820729596798,15.0802675347173,15.0802675347173,570609.903318357,0.0,1.0
1999-12-13,32.0,34.44,31.0,33.88,111800,17.0820729596798,18.3845810228554,16.5482581796898,18.085644746061,209435.939563336,0.0,1.0
1999-12-14,30.38,32.0,30.0,32.0,109400,16.217293016096,17.0820729596798,16.0144433996998,17.0820729596798,204939.998105805,0.0,1.0
1999-12-15,30.63,30.88,28.88,29.0,271467,16.3507467110935,16.484200406091,15.416570846111,15.4806286197098,508541.558188195,0.0,1.0
1999-12-16,30.75,31.0,30.5,30.88,94600,16.4148044846923,16.5482581796898,16.2813507896948,16.484200406091,177215.025784362,0.0,1.0
1999-12-17,30.94,31.25,30.5,30.81,73000,16.5162292928904,16.6817118746873,16.2813507896948,16.4468333714917,136751.552666579,0.0,1.0
1999-12-20,29.88,31.13,29.88,31.13,32467,15.950385626101,16.6176541010885,15.950385626101,16.6176541010885,60820.7213756963,0.0,1.0
1999-12-21,29.0,29.94,28.88,29.75,38400,15.4806286197098,15.9824145129004,15.416570846111,15.8809897047023,71935.063320502,0.0,1.0
1999-12-22,30.38,31.0,28.56,28.97,72067,16.217293016096,16.5482581796898,15.2457501165142,15.4646141763101,135003.755424964,0.0,1.0
1999-12-23,30.5,31.0,30.25,30.25,125867,16.2813507896948,16.5482581796898,16.1478970946973,16.1478970946973,235787.776431292,0.0,1.0
1999-12-27,30.5,30.75,30.25,30.5,12600,16.2813507896948,16.4148044846923,16.1478970946973,16.2813507896948,23603.6926520397,0.0,1.0
1999-12-28,31.13,33.0,29.88,30.25,114467,16.6176541010885,17.6158877396698,15.950385626101,16.1478970946973,214432.054508018,0.0,1.0
1999-12-29,32.75,33.13,30.75,31.06,61000,17.4824340446723,17.6852836610685,16.4148044846923,16.5802870664892,114271.845378922,0.0,1.0
1999-12-30,34.13,34.13,32.63,32.94,46000,18.2190984410585,18.2190984410585,17.4183762710735,17.5838588528704,86172.2112693512,0.0,1.0
1999-12-31,34.5,34.88,34.13,34.5,15200,18.4166099096547,18.6194595260509,18.2190984410585,18.4166099096547,28474.2958976988,0.0,1.0
2000-01-03,33.0,35.0,32.37,35.0,86867,17.6158877396698,18.6835172996497,17.2795844282761,18.6835172996497,162728.727746407,0.0,1.0
2000-01-04,30.5,33.0,29.75,32.0,119267,16.2813507896948,17.6158877396698,15.8809897047023,17.0820729596798,223423.937423081,0.0,1.0
2000-01-05,29.06,30.5,28.13,30.0,116067,15.5126575065092,16.2813507896948,15.0162097611185,16.0144433996998,217429.348813039,0.0,1.0
2000-01-06,29.63,30.25,28.94,29.13,37267,15.8169319311035,16.1478970946973,15.4485997329104,15.5500245411085,69812.604290759,0.0,1.0
2000-01-07,30.44,31.0,29.63,30.19,111800,16.2493219028954,16.5482581796898,15.8169319311035,16.1158682078979,209435.939563336,0.0,1.0
2000-01-10,31.44,31.44,30.75,31.38,97800,16.7831366828854,16.7831366828854,16.4148044846923,16.751107796086,183209.614394403,0.0,1.0
2000-01-11,30.5,31.41,30.5,30.75,61600,16.2813507896948,16.7671222394857,16.2813507896948,16.4148044846923,115395.830743305,0.0,1.0
2000-01-12,27.75,30.31,26.0,30.31,63400,14.8133601447223,16.1799259814967,13.8791842797398,16.1799259814967,118767.786836454,0.0,1.0
2000-01-13,26.63,28.38,26.0,28.31,74467,14.2154875911335,15.149663456116,13.8791842797398,15.1122964215167,139499.696882496,0.0,1.0
2000-01-14,28.0,28.06,26.0,26.0,47400,14.9468138397198,14.9788427265192,13.8791842797398,13.8791842797398,88794.8437862447,0.0,1.0
2000-01-18,29.81,30.0,28.69,28.69,89467,15.9130185915017,16.0144433996998,15.3151460379129,15.3151460379129,167599.330992066,0.0,1.0
2000-01-19,28.31,29.63,27.63,28.69,457867,15.1122964215167,15.8169319311035,14.7493023711235,15.3151460379129,857726.344723133,0.0,1.0
2000-01-20,27.25,28.75,27.25,28.38,81200,14.5464527547273,15.3471749247123,14.5464527547273,15.149663456116,152112.685979812,0.0,1.0
2000-01-21,27.5,28.0,27.38,27.44,129267,14.6799064497248,14.9468138397198,14.615848676126,14.6478775629254,242157.026829462,0.0,1.0
2000-01-24,28.44,28.63,27.0,27.66,198600,15.1816923429154,15.2831171511135,14.4129990597298,14.7653168145232,372039.155610721,0.0,1.0
2000-01-25,29.88,30.0,28.0,28.0,149667,15.950385626101,16.0144433996998,14.9468138397198,14.9468138397198,280372.529218478,0.0,1.0
2000-01-26,30.81,31.75,29.88,30.69,410067,16.4468333714917,16.9486192646823,15.950385626101,16.3827755978929,768182.177360632,0.0,1.0
2000-01-27,31.5,33.0,31.5,32.25,300467,16.8151655696848,17.6158877396698,16.8151655696848,17.2155266546773,562867.517466699,0.0,1.0
2000-01-28,30.88,32.63,30.0,32.63,124800,16.484200406091,17.4183762710735,16.0144433996998,17.4183762710735,233788.955791631,0.0,1.0
2000-01-31,29.5,31.0,27.75,30.75,132200,15.7475360097048,16.5482581796898,14.8133601447223,16.4148044846923,247651.441952353,0.0,1.0
2000-02-01,29.44,30.5,29.38,29.91,99867,15.7155071229054,16.2813507896948,15.683478236106,15.9664000695007,187081.743974702,0.0,1.0
2000-02-02,29.19,30.0,29.13,30.0,26667,15.5820534279079,16.0144433996998,15.5500245411085,16.0144433996998,49955.5295199955,0.0,1.0
2000-02-03,29.69,29.75,29.13,29.13,60667,15.8489608179029,15.8809897047023,15.5500245411085,15.5500245411085,113648.03350169,0.0,1.0
2000-02-04,29.63,30.0,28.63,29.69,144800,15.8169319311035,16.0144433996998,15.2831171511135,15.8489608179029,271255.134604393,0.0,1.0
2000-02-07,28.88,29.88,28.38,29.25,55067,15.416570846111,15.950385626101,15.149663456116,15.6140823147073,103157.503434117,0.0,1.0
2000-02-08,29.0,29.88,28.63,28.81,37200,15.4806286197098,15.950385626101,15.2831171511135,15.3792038115117,69687.0925917363,0.0,1.0
2000-02-09,28.31,29.0,28.13,29.0,65400,15.1122964215167,15.4806286197098,15.0162097611185,15.4806286197098,122514.40471773,0.0,1.0
2000-02-10,29.0,29.38,28.38,28.63,55200,15.4806286197098,15.683478236106,15.149663456116,15.2831171511135,103406.653523222,0.0,1.0
2000-02-11,28.63,29.0,28.13,29.0,71000,15.2831171511135,15.4806286197098,15.0162097611185,15.4806286197098,133004.934785303,0.0,1.0
2000-02-14,27.25,28.88,27.0,28.88,66000,14.5464527547273,15.416570846111,14.4129990597298,15.416570846111,123638.390082113,0.0,1.0
2000-02-15,27.63,28.13,27.38,27.5,20400,14.7493023711235,15.0162097611185,14.615848676126,14.6799064497248,38215.5023890167,0.0,1.0
2000-02-16,27.75,28.25,27.38,27.63,25200,14.8133601447223,15.0802675347173,14.615848676126,14.7493023711235,47207.3853040795,0.0,1.0
2000-02-17,27.5,28.31,27.25,28.31,12267,14.6799064497248,15.1122964215167,14.5464527547273,15.1122964215167,22979.8807748073,0.0,1.0
2000-02-18,27.5,27.56,26.5,27.25,92000,14.6799064497248,14.7119353365242,14.1460916697348,14.5464527547273,172344.422538703,0.0,1.0
2000-02-22,25.0,27.63,24.5,27.0,68200,13.3453694997498,14.7493023711235,13.0784621097548,14.4129990597298,127759.669751517,0.0,1.0
2000-02-23,24.0,25.0,22.5,25.0,87267,12.8115547197598,13.3453694997498,12.0108325497748,13.3453694997498,163478.051322663,0.0,1.0
2000-02-24,23.75,25.0,23.5,23.5,27200,12.6781010247623,13.3453694997498,12.5446473297648,12.5446473297648,50954.0031853557,0.0,1.0
2000-02-25,23.63,24.0,23.0,23.88,50867,12.6140432511635,12.8115547197598,12.2777399397698,12.747496946161,95289.6058834371,0.0,1.0
2000-02-28,24.88,24.88,23.44,23.88,18867,13.281311726151,13.281311726151,12.5126184429654,12.747496946161,35343.7197830186,0.0,1.0
2000-02-29,26.31,26.75,25.0,25.63,46667,14.0446668615367,14.2795453647323,13.3453694997498,13.6816728111435,87421.7083327571,0.0,1.0
2000-03-01,27.38,29.63,26.06,26.31,137800,14.615848676126,15.8169319311035,13.9112131665392,14.0446668615367,258141.972019927,0.0,1.0
2000-03-02,26.88,28.38,26.38,28.38,25800,14.348941286131,15.149663456116,14.082033896136,15.149663456116,48331.3706684623,0.0,1.0
2000-03-03,26.06,27.38,26.0,27.0,42200,13.9112131665392,14.615848676126,13.8791842797398,14.4129990597298,79053.6372949268,0.0,1.0
2000-03-06,25.5,26.13,23.88,26.13,38267,13.6122768897448,13.9485802011385,12.747496946161,13.9485802011385,71685.9132313973,0.0,1.0
2000-03-07,24.88,25.0,24.25,25.0,29000,13.281311726151,13.3453694997498,12.9450084147573,13.3453694997498,54325.9592785042,0.0,1.0
2000-03-08,23.5,24.88,23.13,24.88,43867,12.5446473297648,13.281311726151,12.3471358611685,13.281311726151,82176.4432989706,0.0,1.0
2000-03-09,23.0,24.13,23.0,23.13,45000,12.2777399397698,12.8809506411585,12.2777399397698,12.3471358611685,84298.9023287136,0.0,1.0
2000-03-10,22.13,23.5,22.0,23.0,56600,11.8133210811785,12.5446473297648,11.7439251597798,12.2777399397698,106029.286040115,0.0,1.0
2000-03-13,22.06,22.63,21.25,22.06,45267,11.7759540465792,12.0802284711735,11.3435640747873,11.7759540465792,84799.075815864,0.0,1.0
2000-03-14,23.88,24.75,22.88,23.94,112867,12.747496946161,13.2119158047523,12.213682166171,12.7795258329604,211434.760202998,0.0,1.0
2000-03-15,23.63,23.75,22.5,23.0,77267,12.6140432511635,12.6781010247623,12.0108325497748,12.2777399397698,144744.961916282,0.0,1.0
2000-03-16,24.0,25.13,23.25,23.88,146867,12.8115547197598,13.4147654211485,12.4111936347673,12.747496946161,275127.264184693,0.0,1.0
2000-03-17,25.0,26.48,23.38,23.5,66667,13.3453694997498,14.135415374135,12.480589556166,12.5446473297648,124887.887145519,0.0,1.0
2000-03-20,24.88,25.25,24.63,24.63,97000,13.281311726151,13.4788231947473,13.1478580311535,13.1478580311535,181710.967241893,0.0,1.0
2000-03-21,24.88,25.13,24.75,24.94,77600,13.281311726151,13.4147654211485,13.2119158047523,13.3133406129504,145368.773793515,0.0,1.0
2000-03-22,27.13,27.13,25.19,25.75,253667,14.4823949811285,14.4823949811285,13.4467943079479,13.7457305847423,475196.659044838,0.0,1.0
2000-03-23,26.25,27.25,26.25,26.5,102200,14.0126379747373,14.5464527547273,14.0126379747373,14.1460916697348,191452.173733211,0.0,1.0
2000-03-24,25.25,27.0,25.06,27.0,79600,13.4788231947473,14.4129990597298,13.3773983865492,14.4129990597298,149115.391674791,0.0,1.0
2000-03-27,24.63,25.81,24.63,25.38,99067,13.1478580311535,13.7777594715417,13.1478580311535,13.548219116146,185583.096822192,0.0,1.0
2000-03-28,25.0,26.31,24.75,24.75,215467,13.3453694997498,14.0446668615367,13.2119158047523,13.2119158047523,403636.257512464,0.0,1.0
2000-03-29,25.31,25.63,25.0,25.38,116200,13.5108520815467,13.6816728111435,13.3453694997498,13.548219116146,217678.498902144,0.0,1.0
2000-03-30,27.38,27.5,24.88,25.13,149867,14.615848676126,14.6799064497248,13.281311726151,13.4147654211485,280747.191006606,0.0,1.0
2000-03-31,28.25,29.38,27.19,27.5,180600,15.0802675347173,15.683478236106,14.5144238679279,14.6799064497248,338319.594679236,0.0,1.0
2000-04-03,29.13,29.56,28.25,29.25,145067,15.5500245411085,15.7795648965042,15.0802675347173,15.6140823147073,271755.308091543,0.0,1.0
2000-04-04,27.88,30.0,26.5,29.5,77400,14.882756066121,16.0144433996998,14.1460916697348,15.7475360097048,144994.112005387,0.0,1.0
2000-04-05,31.75,31.88,27.13,27.13,149067,16.9486192646823,17.018015186081,14.4823949811285,14.4823949811285,279248.543854095,0.0,1.0
2000-04-06,32.63,34.94,32.0,32.0,250667,17.4183762710735,18.6514884128503,17.0820729596798,17.0820729596798,469576.732222923,0.0,1.0
2000-04-07,31.63,34.0,31.5,33.5,58867,16.8845614910835,18.1497025196598,16.8151655696848,17.8827951296648,110276.077408541,0.0,1.0
2000-04-10,30.69,30.88,29.0,30.88,94400,16.3827755978929,16.484200406091,15.4806286197098,16.484200406091,176840.363996234,0.0,1.0
2000-04-11,29.63,30.06,28.88,29.75,78467,15.8169319311035,16.0464722864992,15.416570846111,15.8809897047023,146992.932645048,0.0,1.0
2000-04-12,30.5,33.5,29.5,29.63,156800,16.2813507896948,17.8827951296648,15.7475360097048,15.8169319311035,293734.84189205,0.0,1.0
2000-04-13,31.0,33.0,30.5,31.0,102467,16.5482581796898,17.6158877396698,16.2813507896948,16.5482581796898,191952.347220361,0.0,1.0
2000-04-14,28.69,30.81,28.63,30.5,93000,15.3151460379129,16.4468333714917,15.2831171511135,16.2813507896948,174217.731479341,0.0,1.0
2000-04-17,29.25,30.19,29.0,29.56,106667,15.6140823147073,16.1158682078979,15.4806286197098,15.7795648965042,199820.244771041,0.0,1.0
2000-04-18,34.0,34.38,29.88,30.38,206400,18.1497025196598,18.352552136056,15.950385626101,16.217293016096,386650.965347698,0.0,1.0
2000-04-19,38.38,39.5,34.38,34.38,527667,20.4878112560159,21.0856838096047,18.352552136056,18.352552136056,988483.308779672,0.0,1.0
2000-04-20,42.75,46.63,39.0,39.69,779267,22.8205818445722,24.8917831909334,20.8187764196097,21.1871086178028,1459807.83824421,0.0,1.0
2000-04-24,39.91,42.75,37.38,42.0,205667,21.3045478694006,22.8205818445722,19.9539964760259,22.4202207595797,385277.829894211,0.0,1.0
2000-04-25,45.06,45.56,41.19,41.19,305400,24.0536939863491,24.3206013763441,21.9878307877878,21.9878307877878,572108.550470867,0.0,1.0
2000-04-26,42.5,48.88,42.5,48.5,138400,22.6871281495747,26.0928664459108,22.6871281495747,25.8900168295146,259265.957384309,0.0,1.0
2000-04-27,45.88,46.0,41.88,42.25,91867,24.4914221059409,24.5554798795397,22.3561629859809,22.5536744545772,172095.272449598,0.0,1.0
2000-04-28,47.88,48.13,45.5,46.88,108000,25.5590516659209,25.6925053609184,24.2885724895447,25.0252368859309,202317.365588912,0.0,1.0
2000-05-01,55.06,56.0,48.0,48.0,324600,29.391841786249,29.8936276794396,25.6231094395197,25.6231094395197,608076.082131119,0.0,1.0
2000-05-02,47.25,54.0,45.0,53.94,178467,25.2227483545272,28.8259981194596,24.0216650995497,28.7939692326602,334323.826708855,0.0,1.0
2000-05-03,47.63,48.38,43.25,43.63,232200,25.4255979709234,25.8259590559158,23.0874892345672,23.2903388509634,434982.33601616,0.0,1.0
2000-05-04,46.13,49.75,46.13,48.38,84800,24.6248758009384,26.5572853045021,24.6248758009384,25.8259590559158,158856.598166108,0.0,1.0
2000-05-05,47.75,50.0,45.94,46.63,204267,25.4896557445222,26.6907389994996,24.5234509927403,24.8917831909334,382655.197377317,0.0,1.0
2000-05-08,51.0,52.0,47.81,47.88,216000,27.2245537794896,27.7583685594796,25.5216846313216,25.5590516659209,404634.731177824,0.0,1.0
2000-05-09,53.13,54.94,49.19,53.75,191867,28.3615792608683,29.3277840126502,26.2583490277077,28.6925444244621,359426.166513406,0.0,1.0
2000-05-10,50.88,53.25,49.5,53.06,151000,27.1604960058908,28.4256370344671,26.4238316095046,28.324212226269,282869.65003635,0.0,1.0
2000-05-11,50.13,51.0,48.5,50.88,138667,26.7601349208983,27.2245537794896,25.8900168295146,27.1604960058908,259766.13087146,0.0,1.0
2000-05-12,51.94,54.0,50.81,51.13,60867,27.7263396726802,28.8259981194596,27.1231289712915,27.2939497008883,114022.695289818,0.0,1.0
2000-05-15,54.0,55.25,51.0,51.94,104600,28.8259981194596,29.4932665944471,27.2245537794896,27.7263396726802,195948.115190743,0.0,1.0
2000-05-16,51.63,55.88,50.5,54.75,119600,27.5608570908833,29.8295699058408,26.9576463894946,29.2263592044521,224047.749300314,0.0,1.0
2000-05-17,51.63,53.75,51.13,51.75,93467,27.5608570908833,28.6925444244621,27.2939497008883,27.6249148644821,175092.566754619,0.0,1.0
2000-05-18,55.0,57.25,51.63,53.0,166400,29.3598128994496,30.5608961544271,27.5608570908833,28.2921833394696,311718.607722176,0.0,1.0
2000-05-19,52.25,57.25,51.06,57.25,113667,27.8918222544771,30.5608961544271,27.256582666289,30.5608961544271,212933.407355508,0.0,1.0
2000-05-22,51.44,53.0,48.25,53.0,78000,27.4594322826852,28.2921833394696,25.7565631345172,28.2921833394696,146118.09736977,0.0,1.0
2000-05-23,49.25,51.53,49.0,51.5,61267,26.2903779145071,27.5074756128843,26.1569242195096,27.4914611694846,114772.018866073,0.0,1.0
2000-05-24,34.81,35.0,33.0,33.13,86200,27.8731387371775,28.0252759494746,26.4238316095046,26.5279254916027,107652.820455335,0.0,1.5
2000-05-25,35.44,36.25,34.88,35.0,106300,28.377593704268,29.0261786619559,27.9291892890764,28.0252759494746,132755.160259885,0.0,1.0
2000-05-26,35.5,36.31,35.0,35.38,90100,28.4256370344671,29.074221992155,28.0252759494746,28.3295503740689,112523.423700994,0.0,1.0
2000-05-30,37.69,38.5,35.88,36.38,228600,30.1792185867342,30.8278035444221,28.7299114590614,29.1302725440539,285492.282553243,0.0,1.0
2000-05-31,40.56,41.13,37.5,38.13,260700,32.4772912145912,32.9337028514826,30.0270813744371,30.5315363415276,325581.093882897,0.0,1.0
2000-06-01,43.06,43.19,40.59,40.63,198700,34.4790966395536,34.5831905216517,32.5013128796907,32.5333417664901,248150.99100319,0.0,1.0
2000-06-02,44.81,46.0,44.38,44.63,198700,35.8803604370274,36.8332198193095,35.5360499039338,35.7362304464301,248150.99100319,0.0,1.0
2000-06-05,43.0,44.75,42.0,44.25,206000,34.4310533093545,35.8323171068283,33.6303311393695,35.4319560218358,257267.761180962,0.0,1.0
2000-06-06,43.44,44.19,42.75,43.0,175100,34.7833710641479,35.3839126916367,34.2308727668583,34.4310533093545,218677.597003818,0.0,1.0
2000-06-07,43.69,45.0,41.5,43.0,209300,34.9835516066442,36.0324976493245,33.229970054377,34.4310533093545,261389.040850366,0.0,1.0
2000-06-08,46.44,46.44,44.09,44.09,102600,37.1855375741029,37.1855375741029,35.3038404746382,35.3038404746382,128134.331539644,0.0,1.0
2000-06-09,47.0,51.5,46.5,46.63,158600,37.6339419892945,41.2371917542269,37.233580904302,37.3376747864,198071.198656799,0.0,1.0
2000-06-12,50.19,52.31,48.31,48.84,186400,40.1882457115466,41.8857767119148,38.6828880319748,39.1072707820669,232789.857689958,0.0,1.0
2000-06-13,52.38,54.0,49.0,51.5,170500,41.9418272638137,43.2389971791894,39.2353863292645,41.2371917542269,212932.782919195,0.0,1.0
2000-06-14,52.5,57.38,52.5,54.25,296600,42.0379139242119,45.9454381137387,42.0379139242119,43.4391777216857,370415.621195502,0.0,1.0
2000-06-15,49.81,53.88,45.19,52.38,412900,39.8839712869523,43.1429105187912,36.1846348616217,41.9418272638137,515659.507726307,0.0,1.0
2000-06-16,51.5,51.63,47.88,50.47,90300,41.2371917542269,41.341285636325,38.3385774988813,40.4124479191424,112773.198226412,0.0,1.0
2000-06-19,51.81,52.88,50.5,52.88,109400,41.4854156269223,42.3421883488062,40.4364695842419,42.3421883488062,136626.66540387,0.0,1.0
2000-06-20,49.06,52.0,48.38,52.0,174600,39.2834296594636,41.6375528392194,38.7389385838738,41.6375528392194,218053.160690272,0.0,1.0
2000-06-21,49.81,49.88,48.63,48.81,101500,39.8839712869523,39.9400218388513,38.93911912637,39.0832491169673,126760.571649843,0.0,1.0
2000-06-22,48.5,50.5,48.5,50.0,220500,38.835025244272,40.4364695842419,38.835025244272,40.0361084992495,275376.414273797,0.0,1.0
2000-06-23,50.0,50.13,47.5,48.63,82000,40.0361084992495,40.1402023813475,38.034303074287,38.93911912637,102407.555421548,0.0,1.0
2000-06-26,50.0,50.0,48.0,48.44,77900,40.0361084992495,40.0361084992495,38.4346641592795,38.7869819140729,97287.1776504705,0.0,1.0
2000-06-27,55.5,56.13,49.5,50.0,159300,44.4400804341669,44.9445354012574,39.635747414257,40.0361084992495,198945.409495763,0.0,1.0
2000-06-28,55.25,56.0,53.44,53.53,87000,44.2398998916706,44.8404415191594,42.7905927639978,42.8626577592965,108651.918557008,0.0,1.0
2000-06-29,55.56,58.5,53.5,54.84,71800,44.488123764366,46.8422469441219,42.8386360941969,43.9116038019768,89669.0546252091,0.0,1.0
2000-06-30,57.0,58.0,56.0,57.06,76700,45.6411636891444,46.4418858591294,44.8404415191594,45.6892070193435,95788.5304979601,0.0,1.0
2000-07-03,56.5,58.5,56.13,57.0,53600,45.2408026041519,46.8422469441219,44.9445354012574,45.6411636891444,66939.5728121338,0.0,1.0
2000-07-05,57.69,58.5,57.0,57.13,64200,46.193661986434,46.8422469441219,45.6411636891444,45.7452575712424,80177.6226593096,0.0,1.0
2000-07-06,61.81,62.0,58.0,58.5,132500,49.4926373267722,49.6447745390693,46.4418858591294,46.8422469441219,165475.623089697,0.0,1.0
2000-07-07,60.0,61.94,56.69,61.88,299000,48.0433301990993,49.5967312088702,45.392939816449,49.5486878786711,373412.915500523,0.0,1.0
2000-07-10,59.06,61.75,58.94,61.13,113000,47.2906513593135,49.4445939965731,47.1945646989153,48.9481462511824,141122.606861401,0.0,1.0
2000-07-11,56.75,58.94,54.06,58.03,157900,45.4409831466481,47.1945646989153,43.2870405093885,46.4659075242289,197196.987817835,0.0,1.0
2000-07-12,56.38,58.0,53.5,57.88,160900,45.1447159437537,46.4418858591294,42.8386360941969,46.3457991987312,200943.605699111,0.0,1.0
2000-07-13,54.31,57.0,54.25,56.63,165100,43.4872210518848,45.6411636891444,43.4391777216857,45.3448964862499,206188.870732897,0.0,1.0
2000-07-14,52.88,53.75,49.75,53.69,349000,42.3421883488062,43.0388166366932,39.8359279567532,42.9907733064941,435856.546855126,0.0,1.0
2000-07-17,51.81,52.88,50.44,51.0,240300,41.4854156269223,42.3421883488062,40.3884262540428,40.8368306692344,300104.092290219,0.0,1.0
2000-07-18,53.44,55.44,50.0,50.44,452300,42.7905927639978,44.3920371039678,40.0361084992495,40.3884262540428,564865.089233734,0.0,1.0
2000-07-19,58.19,59.75,55.0,55.19,339800,46.5940230714265,47.8431496566031,44.0397193491744,44.1918565614715,424366.918685879,0.0,1.0
2000-07-20,57.0,60.0,55.5,58.31,299300,45.6411636891444,48.0433301990993,44.4400804341669,46.6901097318247,373787.57728865,0.0,1.0
2000-07-21,53.88,57.88,52.75,57.88,146600,43.1429105187912,46.3457991987312,42.2380944667082,46.3457991987312,183084.727131695,0.0,1.0
2000-07-24,51.75,53.94,48.25,53.38,287500,41.4373722967232,43.1909538489903,38.6348447017757,42.7425494337987,359050.880288964,0.0,1.0
2000-07-25,53.88,54.25,50.0,51.47,231900,43.1429105187912,43.4391777216857,40.0361084992495,41.2131700891274,289613.562222646,0.0,1.0
2000-07-26,52.75,53.88,51.5,53.88,131300,42.2380944667082,43.1429105187912,41.2371917542269,43.1429105187912,163976.975937186,0.0,1.0
2000-07-27,51.38,53.06,50.5,52.06,72600,41.1411050938287,42.4863183394035,40.4364695842419,41.6855961694185,90668.1527268829,0.0,1.0
2000-07-28,48.0,51.25,45.5,50.88,148700,38.4346641592795,41.0370112117307,36.432858734317,40.7407440088362,185707.359648588,0.0,1.0
2000-07-31,45.19,48.0,42.44,47.56,227200,36.1846348616217,38.4346641592795,33.9826488941629,38.0823464044861,283743.860875313,0.0,1.0
2000-08-01,47.25,48.38,44.75,44.88,254100,37.8341225317907,38.7389385838738,35.8323171068283,35.9364109889263,317338.53454409,0.0,1.0
2000-08-02,49.63,50.0,45.5,45.56,73400,39.739841296355,40.0361084992495,36.432858734317,36.4809020645161,91667.2508285565,0.0,1.0
2000-08-03,49.75,50.0,46.88,47.88,136700,39.8359279567532,40.0361084992495,37.5378553288963,38.3385774988813,170720.888123483,0.0,1.0
2000-08-04,51.06,52.75,49.13,49.94,124500,40.8848739994335,42.2380944667082,39.3394802113625,39.9880651690504,155484.64207296,0.0,1.0
2000-08-07,53.38,54.25,52.13,53.0,335500,42.7425494337987,43.4391777216857,41.7416467213175,42.4382750092044,418996.766389383,0.0,1.0
2000-08-08,52.38,53.88,52.25,53.81,76800,41.9418272638137,43.1429105187912,41.8377333817157,43.0868599668923,95913.4177606695,0.0,1.0
2000-08-09,52.56,53.25,52.31,52.31,218800,42.085957254411,42.6384555517007,41.8857767119148,41.8857767119148,273253.330807741,0.0,1.0
2000-08-10,50.75,52.63,50.5,52.59,115500,40.6366501267382,42.14200780631,40.4364695842419,42.1099789195106,144244.788429132,0.0,1.0
2000-08-11,49.94,51.25,49.25,51.25,270500,39.9880651690504,41.0370112117307,39.4355668717607,41.0370112117307,337820.045628399,0.0,1.0
2000-08-14,51.19,51.5,49.0,49.06,172400,40.9889678815316,41.2371917542269,39.2353863292645,39.2834296594636,215305.640910669,0.0,1.0
2000-08-15,49.25,50.81,49.25,50.38,112800,39.4355668717607,40.6846934569373,39.4355668717607,40.3403829238437,140872.832335983,0.0,1.0
2000-08-16,49.75,50.5,48.88,48.91,63100,39.8359279567532,40.4364695842419,39.1392996688663,39.1633213339658,78803.8627695083,0.0,1.0
2000-08-17,52.38,52.38,50.0,50.16,71900,41.9418272638137,41.9418272638137,40.0361084992495,40.164224046447,89793.9418879184,0.0,1.0
2000-08-18,52.75,53.3,51.25,52.5,44900,42.2380944667082,42.6784916601999,41.0370112117307,42.0379139242119,56074.380956433,0.0,1.0
2000-08-21,52.19,52.25,50.13,51.5,47900,41.7896900515166,41.8377333817157,40.1402023813475,41.2371917542269,59820.9988377091,0.0,1.0
2000-08-22,55.0,55.38,51.25,51.94,91300,44.0397193491744,44.3439937737687,41.0370112117307,41.5895095090203,114022.070853504,0.0,1.0
2000-08-23,54.75,55.25,52.06,54.25,50200,43.8395388066781,44.2398998916706,41.6855961694185,43.4391777216857,62693.405880021,0.0,1.0
2000-08-24,54.44,54.75,53.63,54.0,24800,43.5913149339828,43.8395388066781,42.942729976295,43.2389971791894,30972.0411518828,0.0,1.0
2000-08-25,52.5,54.5,51.88,53.88,25200,42.0379139242119,43.6393582641819,41.5414661788212,43.1429105187912,31471.5902027197,0.0,1.0
2000-08-28,51.94,53.19,50.5,51.19,87300,41.5895095090203,42.5904122215016,40.4364695842419,40.9889678815316,109026.580345136,0.0,1.0
2000-08-29,57.56,57.56,50.81,50.81,190900,46.089568104336,46.089568104336,40.6846934569373,40.6846934569373,238409.784511872,0.0,1.0
2000-08-30,60.38,61.0,57.5,57.94,181300,48.3476046236936,48.8440523690843,46.0415247741369,46.3938425289303,226420.607291789,0.0,1.0
2000-08-31,64.75,67.25,60.44,61.06,368100,51.846760506528,53.8485659314905,48.3956479538927,48.8920956992834,459710.014032584,0.0,1.0
2000-09-01,67.0,68.0,66.13,67.94,126700,53.6483853889943,54.4491075589793,52.9517571011073,54.4010642287802,158232.161852563,0.0,1.0
2000-09-05,67.0,70.25,67.0,68.44,170000,53.6483853889943,56.2507324414455,53.6483853889943,54.8014253137726,212308.346605648,0.0,1.0
2000-09-06,68.06,68.31,65.06,66.88,65300,54.4971508891784,54.6973314316746,52.0949843792234,53.5522987285961,81551.3825491108,0.0,1.0
2000-09-07,69.25,69.63,68.19,68.34,64200,55.4500102714605,55.7542846960548,54.6012447712764,54.7213530967742,80177.6226593096,0.0,1.0
2000-09-08,64.31,70.0,64.31,70.0,86400,51.4944427517346,56.0505518989492,51.4944427517346,56.0505518989492,107902.594980753,0.0,1.0
2000-09-11,63.19,64.94,61.63,64.75,122500,50.5976339213515,51.9988977188252,49.3485073361749,51.846760506528,152986.896818776,0.0,1.0
2000-09-12,64.25,66.0,63.5,63.66,56400,51.4463994215355,52.8476632190093,50.8458577940468,50.9739733412444,70436.4161679917,0.0,1.0
2000-09-13,67.25,67.25,63.0,64.19,61200,53.8485659314905,53.8485659314905,50.4454967090543,51.3983560913364,76431.0047780335,0.0,1.0
2000-09-14,68.25,68.5,67.38,67.88,77900,54.6492881014755,54.8494686439718,53.9526598135886,54.3530208985811,97287.1776504707,0.0,1.0
2000-09-15,65.38,68.17,65.0,67.97,59900,52.3512154736186,54.5852303278767,52.0469410490243,54.4250858938797,74807.4703628138,0.0,1.0
2000-09-18,66.0,68.25,65.0,66.5,142900,52.8476632190093,54.6492881014755,52.0469410490243,53.2480243040018,178463.898411454,0.0,1.0
2000-09-19,66.0,66.94,64.25,66.0,100800,52.8476632190093,53.6003420587952,51.4463994215355,52.8476632190093,125886.360810879,0.0,1.0
2000-09-20,66.0,67.56,65.5,67.0,143000,52.8476632190093,54.0967898041859,52.4473021340168,53.6483853889943,178588.785674163,0.0,1.0
2000-09-21,67.5,70.13,65.25,66.19,124000,54.0487464739868,56.1546457810473,52.2471215915205,52.9998004313064,154860.205759414,0.0,1.0
2000-09-22,62.19,64.31,60.0,62.59,286300,49.7969117513665,51.4944427517346,48.0433301990993,50.1172006193605,357552.233136454,0.0,1.0
2000-09-25,59.81,63.88,56.13,63.88,273300,47.8911929868022,51.1501322186411,44.9445354012574,51.1501322186411,341316.888984257,0.0,1.0
2000-09-26,59.63,60.88,56.44,56.56,133600,47.7470629962049,48.7479657086861,45.1927592739528,45.288845934351,166849.382979498,0.0,1.0
2000-09-27,61.25,63.5,59.0,59.88,65400,49.0442329115806,50.8458577940468,47.2426080291144,47.9472435387011,81676.26981182,0.0,1.0
2000-09-28,65.31,65.5,60.0,60.5,124800,52.2951649217196,52.4473021340168,48.0433301990993,48.4436912840918,155859.303861088,0.0,1.0
2000-09-29,57.0,65.13,56.38,65.0,775700,45.6411636891444,52.1510349311223,45.1447159437537,52.0469410490243,968750.496835302,0.0,1.0
2000-10-02,47.63,56.31,45.19,55.5,638400,38.138396956385,45.0886653918547,36.1846348616217,44.4400804341669,797280.285135565,0.0,1.0
2000-10-03,48.0,51.75,47.63,48.06,396400,38.4346641592795,41.4373722967232,38.138396956385,38.4827074894786,495053.109379288,0.0,1.0
2000-10-04,45.88,49.31,41.0,47.75,602100,36.7371331589113,39.4836102019598,32.8296089693846,38.2344836167832,751946.208772123,0.0,1.0
2000-10-05,41.88,45.8,40.25,45.75,334700,33.5342444789713,36.6730753853125,32.2290673418958,36.6330392768132,417997.66828771,0.0,1.0
2000-10-06,37.25,41.5,36.88,41.31,373000,29.8269008319408,33.229970054377,29.5306336290464,33.0778328420799,465829.489905335,0.0,1.0
2000-10-09,39.69,42.31,35.63,36.0,115400,31.7806629267042,33.8785550120649,28.5297309165652,28.8259981194596,144119.901166423,0.0,1.0
2000-10-10,43.97,44.0,39.63,41.41,247400,35.20775381424,35.2317754793395,31.7326195965051,33.1579050590784,308971.087942573,0.0,1.0
2000-10-11,41.38,44.19,39.38,42.25,325700,33.1338833939788,35.3839126916367,31.5324390540089,33.8305116818658,406757.814643881,0.0,1.0
2000-10-12,37.25,43.0,37.0,42.88,102100,29.8269008319408,34.4310533093545,29.6267202894446,34.3349666489563,127509.895226098,0.0,1.0
2000-10-13,44.38,45.44,36.75,36.77,275500,35.5360499039338,36.3848154041179,29.4265397469483,29.4425541903481,344064.40876386,0.0,1.0
2000-10-16,43.06,44.94,40.0,43.31,130300,34.4790966395536,35.9844543191254,32.0288867993996,34.6792771820499,162728.103310094,0.0,1.0
2000-10-17,25.94,41.5,25.13,41.5,1442000,20.7707330894106,33.229970054377,20.1221481317228,33.229970054377,1800874.32826674,0.0,1.0
2000-10-18,23.25,26.0,22.5,25.81,586900,18.616790452151,20.8187764196097,18.0162488246623,20.6666392073126,732963.344840324,0.0,1.0
2000-10-19,22.63,25.5,20.88,25.47,787700,18.1203427067603,20.4184153346172,16.7190789092866,20.3943936695177,983736.968360408,0.0,1.0
2000-10-20,25.25,25.94,22.44,23.75,860400,20.218234792121,20.7707330894106,17.9682054944632,19.0171515371435,1074530.00835,0.0,1.0
2000-10-23,26.55,26.56,24.25,24.31,185300,21.2591736131015,21.2671808348013,19.417512622136,19.4655559523351,231416.097800156,0.0,1.0
2000-10-24,26.5,27.0,24.69,26.88,356700,21.2191375046022,21.6194985895947,19.7698303769294,21.5234119291965,445472.866083734,0.0,1.0
2000-10-25,26.0,27.88,24.75,25.13,383200,20.8187764196097,22.3241340991815,19.8178737071285,20.1221481317228,478567.990701674,0.0,1.0
2000-10-26,29.0,29.06,25.69,26.81,342200,23.2209429295647,23.2689862597638,20.5705525469144,21.4673613772976,427364.212990899,0.0,1.0
2000-10-27,29.0,30.0,27.06,29.13,540400,23.2209429295647,24.0216650995497,21.6675419197938,23.3250368116627,674890.767680543,0.0,1.0
2000-10-30,27.25,29.0,25.81,28.88,148900,21.819679132091,23.2209429295647,20.6666392073126,23.1248562691665,185957.134174006,0.0,1.0
2000-10-31,27.27,27.75,25.69,25.88,446100,21.8356935754907,22.2200402170834,20.5705525469144,20.7226897592115,557122.078945762,0.0,1.0
2000-11-01,26.75,27.56,26.63,27.56,213000,21.4193180470985,22.0679030047863,21.3232313867003,22.0679030047863,266009.869570606,0.0,1.0
2000-11-02,27.88,27.88,27.0,27.38,327900,22.3241340991815,22.3241340991815,21.6194985895947,21.923773014189,409505.334423483,0.0,1.0
2000-11-03,27.94,28.13,27.25,28.0,162100,22.3721774293806,22.5243146416777,21.819679132091,22.4202207595797,202442.252851621,0.0,1.0
2000-11-06,26.69,28.38,26.69,27.19,64500,21.3712747168994,22.724495184174,21.3712747168994,21.7716358018919,80552.284447437,0.0,1.0
2000-11-07,29.25,30.25,26.75,26.75,209500,23.4211234720609,24.2218456420459,21.4193180470985,21.4193180470985,261638.815375785,0.0,1.0
2000-11-08,29.0,31.81,29.0,29.44,194100,23.2209429295647,25.4709722272225,23.2209429295647,23.5732606843581,242406.176918567,0.0,1.0
2000-11-09,28.88,30.0,27.41,29.69,243500,23.1248562691665,24.0216650995497,21.9477946792885,23.7734412268543,304100.484696914,0.0,1.0
2000-11-10,27.06,28.31,26.88,28.31,178700,21.6675419197938,22.668444632275,21.5234119291965,22.668444632275,223173.538461349,0.0,1.0
2000-11-13,28.5,29.23,25.5,25.5,152600,22.8205818445722,23.4051090286612,20.4184153346172,20.4184153346172,190577.962894247,0.0,1.0
2000-11-14,30.0,30.38,28.08,28.08,112300,24.0216650995497,24.325939524144,22.4842785331785,22.4842785331785,140248.396022437,0.0,1.0
2000-11-15,28.0,29.88,27.75,29.67,121200,22.4202207595797,23.9255784391515,22.2200402170834,23.7574267834546,151363.362403556,0.0,1.0
2000-11-16,26.75,28.63,26.75,28.25,87500,21.4193180470985,22.9246757266702,21.4193180470985,22.6204013020759,109276.354870554,0.0,1.0
2000-11-17,27.25,28.0,27.0,27.94,51500,21.819679132091,22.4202207595797,21.6194985895947,22.3721774293806,64316.9402952404,0.0,1.0
2000-11-20,26.38,27.25,26.38,27.25,114600,21.123050844204,21.819679132091,21.123050844204,21.819679132091,143120.803064749,0.0,1.0
2000-11-21,24.06,26.75,23.75,26.7,155600,19.2653754098388,21.4193180470985,19.0171515371435,21.3792819385992,194324.580775523,0.0,1.0
2000-11-22,24.38,25.38,22.5,22.5,61200,19.521606504234,20.322328674219,18.0162488246623,18.0162488246623,76431.0047780336,0.0,1.0
2000-11-24,24.88,24.88,23.69,24.86,19600,19.9219675892265,19.9219675892265,18.9691082069444,19.9059531458268,24477.9034910042,0.0,1.0
2000-11-27,23.06,27.81,22.75,27.81,69300,18.4646532398538,22.2680835472825,18.2164293671585,22.2680835472825,86546.8730574793,0.0,1.0
2000-11-28,21.25,23.63,20.88,23.02,181700,17.015346112181,18.9210648767453,16.7190789092866,18.4326243530544,226920.156342626,0.0,1.0
2000-11-29,21.44,21.5,20.5,21.0,127100,17.1674833244782,17.2155266546773,16.4148044846923,16.8151655696848,158731.710903399,0.0,1.0
2000-11-30,17.31,21.0,16.75,20.88,330900,13.8605007624402,16.8151655696848,13.4120963472486,16.7190789092866,413251.952304758,0.0,1.0
2000-12-01,20.56,22.38,17.69,17.69,188100,16.4628478148914,17.9201621642641,14.1647751870345,14.1647751870345,234912.941156014,0.0,1.0
2000-12-04,21.19,21.88,19.69,21.33,140900,16.9673027819819,17.5198010792716,15.7662195270044,17.0794038857798,175966.15315727,0.0,1.0
2000-12-05,23.0,23.0,21.0,21.19,170600,18.4166099096547,18.4166099096547,16.8151655696848,16.9673027819819,213057.670181904,0.0,1.0
2000-12-06,18.94,22.19,18.5,22.19,298300,15.1656778995157,17.7680249519669,14.8133601447223,17.7680249519669,372538.704661558,0.0,1.0
2000-12-07,17.5,19.5,16.5,18.98,533000,14.0126379747373,15.6140823147073,13.2119158047523,15.1977067863151,665649.110240063,0.0,1.0
2000-12-08,9.813,13.56,9.25,12.0,2582100,7.8574866540627,10.8577926249965,7.40668007236115,9.60866603981987,3224714.01041438,0.0,1.0
2000-12-11,11.75,12.44,9.813,10.34,755900,9.40848549732362,9.96098379461326,7.8574866540627,8.27946723764479,944022.81881888,0.0,1.0
2000-12-12,10.5,12.0,10.38,11.88,653300,8.40758278484238,9.60866603981987,8.31149612444419,9.51257937942167,815888.487279237,0.0,1.0
2000-12-13,10.75,11.75,10.63,11.47,189800,8.60776332733863,9.40848549732362,8.51167666694043,9.18428328972782,237036.024622071,0.0,1.0
2000-12-14,10.69,11.44,10.38,11.23,68800,8.55971999713953,9.16026162462827,8.31149612444419,8.99210996893143,85922.436743933,0.0,1.0
2000-12-15,9.984,11.0,9.813,10.56,172700,7.99441014513013,8.80794386983488,7.8574866540627,8.45562611504148,215680.302698797,0.0,1.0
2000-12-18,9.094,10.75,8.625,10.56,256500,7.28176741384349,8.60776332733863,6.90622871612053,8.45562611504148,320335.828849111,0.0,1.0
2000-12-19,9.313,9.75,8.906,9.625,269200,7.4571255690702,7.80704115735364,7.13123164588631,7.70695088610552,336196.51121318,0.0,1.0
2000-12-20,9.781,10.0,8.75,9.0,172500,7.83186354462318,8.00722169984989,7.00631898736865,7.2064995298649,215430.528173379,0.0,1.0
2000-12-21,9.813,10.13,9.375,9.875,201200,7.8574866540627,8.11131558194794,7.50677034360927,7.90713142860177,251273.17257092,0.0,1.0
2000-12-22,9.5,10.13,9.313,10.0,169200,7.6068606148574,8.11131558194794,7.4571255690702,8.00722169984989,211309.248503975,0.0,1.0
2000-12-26,9.5,9.62,9.0,9.02,58500,7.6068606148574,7.70294727525559,7.2064995298649,7.2225139732646,73059.0486848849,0.0,1.0
2000-12-27,9.625,9.625,9.0,9.625,203900,7.70695088610552,7.70695088610552,7.2064995298649,7.70695088610552,254645.128664069,0.0,1.0
2000-12-28,10.31,10.44,9.5,9.625,180600,8.25544557254524,8.35953945464328,7.6068606148574,7.70695088610552,225546.396452824,0.0,1.0
2000-12-29,10.38,10.69,10.25,10.31,153500,8.31149612444419,8.55971999713953,8.20740224234614,8.25544557254524,191701.94825863,0.0,1.0
2001-01-02,9.938,10.81,9.813,10.63,115600,7.95757692531082,8.65580665753773,7.8574866540627,8.51167666694043,144369.675691841,0.0,1.0
2001-01-03,10.19,10.69,9.0,9.453,277500,8.15935891214704,8.55971999713953,7.2064995298649,7.5692266728681,346562.154018044,0.0,1.0
2001-01-04,10.88,10.94,9.875,10.64,172600,8.71185720943668,8.75990053963578,7.90713142860177,8.51968388864028,215555.415436088,0.0,1.0
2001-01-05,10.81,11.25,10.81,11.0,116200,8.65580665753773,9.00812441233113,8.65580665753773,8.80794386983488,145118.999268096,0.0,1.0
2001-01-08,10.38,11.19,9.938,11.0,119500,8.31149612444419,8.96008108213203,7.95757692531082,8.80794386983488,149240.2789375,0.0,1.0
2001-01-09,9.938,10.56,9.813,10.38,58200,7.95757692531082,8.45562611504148,7.8574866540627,8.31149612444419,72684.3868967573,0.0,1.0
2001-01-10,9.563,10.31,9.469,9.672,150100,7.65730611156645,8.25544557254524,7.58203822758786,7.74458482809481,187455.781326517,0.0,1.0
2001-01-11,13.69,14.75,9.5,9.625,965200,10.9618865070945,11.8106520072786,7.6068606148574,7.70695088610552,1205411.85966925,0.0,1.0
2001-01-12,15.56,18.0,13.5,13.69,648200,12.4592369649664,14.4129990597298,10.8097492947974,10.9618865070945,809519.236881068,0.0,1.0
2001-01-16,13.69,16.0,13.5,15.81,361200,10.9618865070945,12.8115547197598,10.8097492947974,12.6594175074627,451092.792905648,0.0,1.0
2001-01-17,14.06,15.44,13.5,13.75,183300,11.2581537099889,12.3631503045682,10.8097492947974,11.0099298372936,228918.352545974,0.0,1.0
2001-01-18,14.0,15.0,13.75,14.48,114600,11.2101103797898,12.0108325497748,11.0099298372936,11.5944570213826,143120.803064749,0.0,1.0
2001-01-19,15.25,15.25,14.13,15.13,113700,12.2110130922711,12.2110130922711,11.3142042618879,12.1149264318729,141996.817700366,0.0,1.0
2001-01-22,14.63,15.38,14.44,14.63,100500,11.7145653468804,12.3151069743691,11.5624281345832,11.7145653468804,125511.699022751,0.0,1.0
2001-01-23,14.94,15.31,14.5,15.31,109600,11.9627892195757,12.2590564224702,11.6104714647823,12.2590564224702,136876.439929289,0.0,1.0
2001-01-24,19.88,19.88,15.13,15.38,1233700,15.9183567393016,15.9183567393016,12.1149264318729,12.3151069743691,1540734.16004346,0.0,1.0
2001-01-25,18.63,20.56,18.0,19.88,709800,14.9174540268203,16.4628478148914,14.4129990597298,15.9183567393016,886449.790709939,0.0,1.0
2001-01-26,14.88,16.75,14.56,16.63,650100,11.9147458893766,13.4120963472486,11.6585147949814,13.3160096868504,811892.094872544,0.0,1.0
2001-01-29,15.42,16.75,14.81,15.44,321200,12.3471358611685,13.4120963472486,11.8586953374777,12.3631503045682,401137.887821967,0.0,1.0
2001-01-30,15.44,15.75,14.38,15.31,181100,12.3631503045682,12.6113741772636,11.5143848043841,12.2590564224702,226170.832766371,0.0,1.0
2001-01-31,14.75,15.56,14.5,15.5,284700,11.8106520072786,12.4592369649664,11.6104714647823,12.4111936347673,355554.036933106,0.0,1.0
2001-02-01,14.56,15.06,14.19,15.0,115400,11.6585147949814,12.0588758799739,11.362247592087,12.0108325497748,144119.901166423,0.0,1.0
2001-02-02,13.69,14.69,13.56,14.67,79000,10.9618865070945,11.7626086770795,10.8577926249965,11.7465942336798,98660.9375402719,0.0,1.0
2001-02-05,13.06,13.94,12.88,13.69,120500,10.457431540004,11.1620670495907,10.3133015494067,10.9618865070945,150489.151564591,0.0,1.0
2001-02-06,13.38,14.0,12.94,13.13,360500,10.7136626343992,11.2101103797898,10.3613448796058,10.5134820919029,450218.582066682,0.0,1.0
2001-02-07,13.19,13.38,12.44,13.34,111300,10.561525422102,10.7136626343992,9.96098379461326,10.6816337475998,138999.523395345,0.0,1.0
2001-02-08,12.94,13.25,12.75,13.17,60600,10.3613448796058,10.6095687523011,10.2092076673086,10.5455109787023,75681.6812017779,0.0,1.0
2001-02-09,13.06,13.13,12.25,12.78,115900,10.457431540004,10.5134820919029,9.80884658231612,10.2332293324082,144744.337479968,0.0,1.0
2001-02-12,13.06,13.38,12.56,12.95,136300,10.457431540004,10.7136626343992,10.0570704550115,10.3693521013056,170221.339072646,0.0,1.0
2001-02-13,13.06,13.5,12.88,13.13,141300,10.457431540004,10.8097492947974,10.3133015494067,10.5134820919029,176465.702208106,0.0,1.0
2001-02-14,12.75,13.19,12.75,13.19,61400,10.2092076673086,10.561525422102,10.2092076673086,10.561525422102,76680.7793034519,0.0,1.0
2001-02-15,13.69,14.48,12.75,13.13,79800,10.9618865070945,11.5944570213826,10.2092076673086,10.5134820919029,99660.0356419456,0.0,1.0
2001-02-16,12.94,13.69,12.75,13.63,79200,10.3613448796058,10.9618865070945,10.2092076673086,10.9138431768954,98910.7120656899,0.0,1.0
2001-02-20,12.5,13.0,12.25,12.75,92600,10.0090271248124,10.4093882098049,9.80884658231612,10.2092076673086,115645.605268723,0.0,1.0
2001-02-21,12.69,12.75,12.0,12.13,89800,10.1611643371095,10.2092076673086,9.60866603981987,9.71275992191792,112148.761912866,0.0,1.0
2001-02-22,12.81,12.81,12.38,12.39,65100,10.2572509975077,10.2572509975077,9.91294046441416,9.92094768611402,81301.6080236925,0.0,1.0
2001-02-23,12.31,12.81,12.13,12.8,50900,9.85688991251522,10.2572509975077,9.71275992191792,10.2492437758079,63567.6167189853,0.0,1.0
2001-02-26,12.81,13.13,12.81,13.06,46200,10.2572509975077,10.5134820919029,10.2572509975077,10.457431540004,57697.9153716527,0.0,1.0
2001-02-27,12.75,13.0,12.38,12.91,34500,10.2092076673086,10.4093882098049,9.91294046441416,10.3373232145062,43086.1056346758,0.0,1.0
2001-02-28,12.31,13.0,12.25,13.0,72200,9.85688991251522,10.4093882098049,9.80884658231612,10.4093882098049,90168.603676046,0.0,1.0
2001-03-01,12.69,13.0,12.0,12.19,84300,10.1611643371095,10.4093882098049,9.60866603981987,9.76080325211702,105279.96246386,0.0,1.0
2001-03-02,13.06,13.13,12.0,12.0,47100,10.457431540004,10.5134820919029,9.60866603981987,9.60866603981987,58821.9007360353,0.0,1.0
2001-03-05,13.06,13.13,12.97,13.13,25800,10.457431540004,10.5134820919029,10.3853665447053,10.5134820919029,32220.9137789747,0.0,1.0
2001-03-06,13.38,13.63,13.19,13.25,89600,10.7136626343992,10.9138431768954,10.561525422102,10.6095687523011,111898.987387447,0.0,1.0
2001-03-07,13.89,14.13,13.19,13.44,142900,11.1220309410915,11.3142042618879,10.561525422102,10.7617059645983,178463.898411454,0.0,1.0
2001-03-08,13.63,14.13,13.56,14.08,53800,10.9138431768954,11.3142042618879,10.8577926249965,11.2741681533886,67189.3473375523,0.0,1.0
2001-03-09,13.13,13.88,12.81,13.56,30900,10.5134820919029,11.1140237193916,10.2572509975077,10.8577926249965,38590.1641771444,0.0,1.0
2001-03-12,12.69,13.13,12.56,13.0,24000,10.1611643371095,10.5134820919029,10.0570704550115,10.4093882098049,29972.9430502092,0.0,1.0
2001-03-13,12.72,13.5,12.5,12.58,18000,10.1851860022091,10.8097492947974,10.0090271248124,10.0730848984112,22479.7072876568,0.0,1.0
2001-03-14,12.5,12.75,12.31,12.69,65000,10.0090271248124,10.2092076673086,9.85688991251522,10.1611643371095,81176.7207609829,0.0,1.0
2001-03-15,12.19,12.94,12.0,12.38,41800,9.76080325211702,10.3613448796058,9.60866603981987,9.91294046441416,52202.8758124477,0.0,1.0
2001-03-16,10.81,12.19,10.56,12.13,92400,8.65580665753773,9.76080325211702,8.45562611504148,9.71275992191792,115395.830743305,0.0,1.0
2001-03-19,10.44,11.19,10.0,10.69,111200,8.35953945464328,8.96008108213203,8.00722169984989,8.55971999713953,138874.636132636,0.0,1.0
2001-03-20,10.06,11.25,10.0,10.5,63700,8.05526503004899,9.00812441233113,8.00722169984989,8.40758278484238,79553.1863457636,0.0,1.0
2001-03-21,10.44,11.06,10.13,10.5,30000,8.35953945464328,8.85598720003398,8.11131558194794,8.40758278484238,37466.1788127615,0.0,1.0
2001-03-22,10.44,10.5,9.5,10.44,116100,8.35953945464328,8.40758278484238,7.6068606148574,8.35953945464328,144994.112005387,0.0,1.0
2001-03-23,12.0,12.5,11.13,11.14,235600,9.60866603981987,10.0090271248124,8.91203775193293,8.92004497363278,294234.390942887,0.0,1.0
2001-03-26,12.0,12.25,11.88,12.06,23400,9.60866603981987,9.80884658231612,9.51257937942167,9.65670937001897,29223.619473954,0.0,1.0
2001-03-27,12.06,12.56,12.0,12.19,17100,9.65670937001897,10.0570704550115,9.60866603981987,9.76080325211702,21355.721923274,0.0,1.0
2001-03-28,11.75,12.25,11.75,12.19,42400,9.40848549732362,9.80884658231612,9.40848549732362,9.76080325211702,52952.1993887029,0.0,1.0
2001-03-29,10.81,10.94,8.125,8.25,356700,8.65580665753773,8.75990053963578,6.50586763112804,6.60595790237616,445472.866083734,0.0,1.0
2001-03-30,9.563,11.13,9.375,10.94,127400,7.65730611156645,8.91203775193293,7.50677034360927,8.75990053963578,159106.372691527,0.0,1.0
2001-04-02,9.5,10.0,9.5,9.563,105500,7.6068606148574,8.00722169984989,7.6068606148574,7.65730611156645,131756.062158211,0.0,1.0
2001-04-03,8.938,9.75,8.938,9.438,82400,7.15685475532583,7.80704115735364,7.15685475532583,7.55721584031833,102907.104472385,0.0,1.0
2001-04-04,9.438,9.719,8.938,9.0,41200,7.55721584031833,7.78221877008411,7.15685475532583,7.2064995298649,51453.5522361924,0.0,1.0
2001-04-05,9.281,9.5,8.531,9.5,63700,7.43150245963068,7.6068606148574,6.83096083214194,7.6068606148574,79553.1863457636,0.0,1.0
2001-04-06,8.938,9.438,8.5,9.25,43100,7.15685475532583,7.55721584031833,6.80613844487241,7.40668007236115,53826.4102276674,0.0,1.0
2001-04-09,9.17,9.3,8.99,8.99,24700,7.34262229876235,7.4467161808604,7.19849230816505,7.19849230816505,30847.1538891736,0.0,1.0
2001-04-10,9.3,9.37,9.07,9.08,16600,7.4467161808604,7.50276673275935,7.26255008176385,7.2705573034637,20731.285609728,0.0,1.0
2001-04-11,9.13,9.75,9.0,9.3,56600,7.31059341196295,7.80704115735364,7.2064995298649,7.4467161808604,70686.19069341,0.0,1.0
2001-04-12,9.18,9.2,8.92,9.06,29100,7.3506295204622,7.3666439638619,7.1424417562661,7.254542860064,36342.1934483786,0.0,1.0
2001-04-16,9.08,9.23,8.95,9.1,47100,7.2705573034637,7.39066562896145,7.16646342136565,7.2865717468634,58821.9007360355,0.0,1.0
2001-04-17,8.92,9.1,8.92,9.08,47600,7.1424417562661,7.2865717468634,7.1424417562661,7.2705573034637,59446.3370495816,0.0,1.0
2001-04-18,10.47,11.0,9.1,9.1,143500,8.38356111974284,8.80794386983488,7.2865717468634,7.2865717468634,179213.221987709,0.0,1.0
2001-04-19,11.3,11.9,10.7,10.75,100000,9.04816052083038,9.52859382282137,8.56772721883938,8.60776332733863,124887.262709205,0.0,1.0
2001-04-20,12.1,12.41,11.35,11.36,104900,9.68873825681837,9.93696212951371,9.08819662932962,9.09620385102948,131006.738581956,0.0,1.0
2001-04-23,10.6,12.14,10.6,12.14,69500,8.48765500184088,9.72076714361777,8.48765500184088,9.72076714361777,86796.6475828975,0.0,1.0
2001-04-24,11.15,11.51,10.58,10.93,70400,8.92805219533263,9.21631217652722,8.47164055844118,8.75189331793593,87920.6329472803,0.0,1.0
2001-04-25,12.9,12.9,11.15,11.15,164500,10.3293159928064,10.3293159928064,8.92805219533263,8.92805219533263,205439.547156641,0.0,1.0
2001-04-26,12.94,13.7,12.67,13.13,143100,10.3613448796058,10.9698937287944,10.1451498937098,10.5134820919029,178713.672936872,0.0,1.0
2001-04-27,12.76,13.3,12.56,13.3,54900,10.2172148890085,10.6496048608004,10.0570704550115,10.6496048608004,68563.1072273532,0.0,1.0
2001-04-30,13.4,13.5,12.76,12.76,75200,10.7296770777989,10.8097492947974,10.2172148890085,10.2172148890085,93915.2215573217,0.0,1.0
2001-05-01,14.36,14.5,12.68,13.25,74800,11.4983703609844,11.6104714647823,10.1531571154097,10.6095687523011,93415.6725064857,0.0,1.0
2001-05-02,14.88,15.0,14.17,14.4,61500,11.9147458893766,12.0108325497748,11.3462331486873,11.5303992477838,76805.6665661613,0.0,1.0
2001-05-03,14.3,14.73,14.25,14.67,47000,11.4503270307853,11.7946375638789,11.4102909222861,11.7465942336798,58697.0134733266,0.0,1.0
2001-05-04,13.9,14.15,13.38,13.75,53500,11.1300381627913,11.3302187052876,10.7136626343992,11.0099298372936,66814.6855494249,0.0,1.0
2001-05-07,13.5,13.75,13.25,13.49,32800,10.8097492947974,11.0099298372936,10.6095687523011,10.8017420730975,40963.022168619,0.0,1.0
2001-05-08,13.63,13.9,13.26,13.6,41200,10.9138431768954,11.1300381627913,10.617575974001,10.8898215117959,51453.5522361925,0.0,1.0
2001-05-09,13.37,13.54,13.0,13.06,41000,10.7056554126993,10.8417781815968,10.4093882098049,10.457431540004,51203.777710774,0.0,1.0
2001-05-10,12.98,13.52,12.88,13.43,52400,10.3933737664052,10.8257637381971,10.3133015494067,10.7536987428984,65440.9256596231,0.0,1.0
2001-05-11,12.75,13.1,12.62,12.99,44700,10.2092076673086,10.4894604268034,10.1051137852106,10.401380988105,55824.6064310147,0.0,1.0
2001-05-14,13.23,13.23,12.58,12.59,35900,10.5935543089014,10.5935543089014,10.0730848984112,10.081092120111,44834.5273126046,0.0,1.0
2001-05-15,13.43,13.44,12.9,13.3,16400,10.7536987428984,10.7617059645983,10.3293159928064,10.6496048608004,20481.5110843096,0.0,1.0
2001-05-16,14.49,14.5,12.75,13.35,88100,11.6024642430825,11.6104714647823,10.2092076673086,10.6896409692996,110025.678446809,0.0,1.0
2001-05-17,15.1,15.64,14.32,14.32,118500,12.0909047667733,12.5232947385652,11.466341474185,11.466341474185,147991.406310408,0.0,1.0
2001-05-18,15.12,15.3,14.75,15.3,19500,12.106919210173,12.2510492007703,11.8106520072786,12.2510492007703,24353.016228295,0.0,1.0
2001-05-21,15.97,16.08,14.82,15.12,41300,12.7875330546603,12.8756124933586,11.8667025591775,12.106919210173,51578.4394989016,0.0,1.0
2001-05-22,15.4,16.01,14.83,16.0,53900,12.3311214177688,12.8195619414597,11.8747097808774,12.8115547197598,67314.2346002616,0.0,1.0
2001-05-23,15.35,15.51,15.06,15.4,37400,12.2910853092696,12.4192008564672,12.0588758799739,12.3311214177688,46707.8362532426,0.0,1.0
2001-05-24,16.67,16.67,15.35,15.38,82800,13.3480385736498,13.3480385736498,12.2910853092696,12.3151069743691,103406.653523221,0.0,1.0
2001-05-25,16.32,16.76,15.58,16.61,59700,13.067785814155,13.4201035689484,12.4752514083661,13.2999952434507,74557.6958373955,0.0,1.0
2001-05-29,16.03,16.77,15.95,16.5,66800,12.8355763848594,13.4281107906483,12.7715186112606,13.2119158047523,83424.6914897488,0.0,1.0
2001-05-30,14.5,16.15,13.75,15.93,129900,11.6104714647823,12.9316630452576,11.0099298372936,12.7555041678609,162228.554259258,0.0,1.0
2001-05-31,15.65,15.88,14.01,14.13,82200,12.5313019602651,12.7154680593616,11.2181176014897,11.3142042618879,102657.329946966,0.0,1.0
2001-06-01,15.07,15.74,15.01,15.51,42100,12.0668831016738,12.6033669555637,12.0188397714747,12.4192008564672,52577.5376005752,0.0,1.0
2001-06-04,15.39,15.7,15.01,15.35,55900,12.323114196069,12.5713380687643,12.0188397714747,12.2910853092696,69811.9798544455,0.0,1.0
2001-06-05,15.15,15.46,14.66,15.2,41600,12.1309408752726,12.3791647479679,11.7385870119799,12.1709769837718,51953.1012870292,0.0,1.0
2001-06-06,15.0,15.34,14.81,15.02,9700,12.0108325497748,12.2830780875697,11.8586953374777,12.0268469931745,12114.0644827929,0.0,1.0
2001-06-07,15.05,15.16,14.9,15.0,13800,12.0508686582741,12.1389480969724,11.9307603327763,12.0108325497748,17234.4422538703,0.0,1.0
2001-06-08,14.81,15.02,14.51,15.0,29100,11.8586953374777,12.0268469931745,11.6184786864822,12.0108325497748,36342.1934483786,0.0,1.0
2001-06-11,15.3,15.3,15.0,15.0,41700,12.2510492007703,12.2510492007703,12.0108325497748,12.0108325497748,52077.9885497386,0.0,1.0
2001-06-12,15.7,15.7,15.22,15.29,43200,12.5713380687643,12.5713380687643,12.1869914271715,12.2430419790705,53951.2974903767,0.0,1.0
2001-06-13,15.15,15.75,15.15,15.42,18100,12.1309408752726,12.6113741772636,12.1309408752726,12.3471358611685,22604.5945503661,0.0,1.0
2001-06-14,14.5,15.39,14.49,15.39,37700,11.6104714647823,12.323114196069,11.6024642430825,12.323114196069,47082.4980413704,0.0,1.0
2001-06-15,14.55,14.88,14.5,14.5,76700,11.6505075732816,11.9147458893766,11.6104714647823,11.6104714647823,95788.5304979601,0.0,1.0
2001-06-18,14.55,15.0,14.48,14.55,58700,11.6505075732816,12.0108325497748,11.5944570213826,11.6505075732816,73308.8232103033,0.0,1.0
2001-06-19,14.38,14.7,14.08,14.66,100600,11.5143848043841,11.7706158987793,11.2741681533886,11.7385870119799,125636.586285461,0.0,1.0
2001-06-20,13.91,14.3,13.68,14.3,84700,11.1380453844912,11.4503270307853,10.9538792853947,11.4503270307853,105779.511514697,0.0,1.0
2001-06-21,14.56,14.74,13.68,13.7,59400,11.6585147949814,11.8026447855787,10.9538792853947,10.9698937287944,74183.034049268,0.0,1.0
2001-06-22,14.5,14.57,14.45,14.46,59700,11.6104714647823,11.6665220166813,11.5704353562831,11.5784425779829,74557.6958373956,0.0,1.0
2001-06-25,14.35,14.6,14.15,14.45,48900,11.4903631392846,11.6905436817808,11.3302187052876,11.5704353562831,61069.8714648012,0.0,1.0
2001-06-26,14.5,14.65,14.0,14.13,58100,11.6104714647823,11.7305797902801,11.2101103797898,11.3142042618879,72559.4996340483,0.0,1.0
2001-06-27,14.77,14.87,14.19,14.19,43700,11.8266664506783,11.9067386676768,11.362247592087,11.362247592087,54575.7338039225,0.0,1.0
2001-06-28,14.8,15.1,14.69,14.7,64500,11.8506881157778,12.0909047667733,11.7626086770795,11.7706158987793,80552.2844474375,0.0,1.0
2001-06-29,16.0,16.0,14.74,14.74,144800,12.8115547197598,12.8115547197598,11.8026447855787,11.8026447855787,180836.756402929,0.0,1.0
2001-07-02,15.45,16.0,15.3,15.61,196900,12.3711575262681,12.8115547197598,12.2510492007703,12.4992730734657,245903.020274424,0.0,1.0
2001-07-03,14.0,14.7,13.0,13.99,189600,11.2101103797898,11.7706158987793,10.4093882098049,11.20210315809,236786.250096654,0.0,1.0
2001-07-05,14.25,14.6,13.8,14.2,140300,11.4102909222861,11.6905436817808,11.0499659457929,11.3702548137868,175216.829581014,0.0,1.0
2001-07-06,14.3,14.7,13.7,13.9,115200,11.4503270307853,11.7706158987793,10.9698937287944,11.1300381627913,143870.126641005,0.0,1.0
2001-07-09,13.9,14.5,13.9,14.07,37400,11.1300381627913,11.6104714647823,11.1300381627913,11.2661609316888,46707.8362532429,0.0,1.0
2001-07-10,14.16,14.25,13.91,13.91,82300,11.3382259269874,11.4102909222861,11.1380453844912,11.1380453844912,102782.217209676,0.0,1.0
2001-07-11,14.2,14.5,14.1,14.2,32500,11.3702548137868,11.6104714647823,11.2901825967883,11.3702548137868,40588.3603804918,0.0,1.0
2001-07-12,15.7,16.3,14.05,14.05,48000,12.5713380687643,13.0517713707553,11.2501464882891,11.2501464882891,59945.8861004185,0.0,1.0
2001-07-13,15.52,15.96,15.41,15.63,70100,12.427208078167,12.7795258329604,12.3391286394687,12.5152875168654,87545.9711591529,0.0,1.0
2001-07-16,15.54,15.65,15.37,15.37,39200,12.4432225215667,12.5313019602651,12.3070997526693,12.3070997526693,48955.8069820085,0.0,1.0
2001-07-17,15.69,15.81,15.05,15.45,46100,12.5633308470645,12.6594175074627,12.0508686582741,12.3711575262681,57573.0281089434,0.0,1.0
2001-07-18,15.45,15.85,15.0,15.3,47100,12.3711575262681,12.6914463942621,12.0108325497748,12.2510492007703,58821.9007360354,0.0,1.0
2001-07-19,15.02,15.95,15.02,15.3,51000,12.0268469931745,12.7715186112606,12.0268469931745,12.2510492007703,63692.5039816947,0.0,1.0
2001-07-20,15.5,15.81,15.18,15.18,23600,12.4111936347673,12.6594175074627,12.1549625403721,12.1549625403721,29473.3939993724,0.0,1.0
2001-07-23,15.37,15.71,14.82,15.25,31100,12.3070997526693,12.5793452904642,11.8667025591775,12.2110130922711,38839.9387025627,0.0,1.0
2001-07-24,14.34,15.25,14.34,15.25,79800,11.4823559175847,12.2110130922711,11.4823559175847,12.2110130922711,99660.0356419459,0.0,1.0
2001-07-25,13.87,14.52,13.8,14.35,38300,11.1060164976918,11.626485908182,11.0499659457929,11.4903631392846,47831.8216176255,0.0,1.0
2001-07-26,14.1,14.25,13.75,14.03,268300,11.2901825967883,11.4102909222861,11.0099298372936,11.2341320448894,335072.525848798,0.0,1.0
2001-07-27,13.97,14.14,13.8,14.14,104900,11.1860887146903,11.3222114835877,11.0499659457929,11.3222114835877,131006.738581956,0.0,1.0
2001-07-30,13.93,14.08,13.75,14.0,181900,11.1540598278909,11.2741681533886,11.0099298372936,11.2101103797898,227169.930868044,0.0,1.0
2001-07-31,13.81,13.94,13.76,13.91,106200,11.0579731674927,11.1620670495907,11.0179370589934,11.1380453844912,132630.272997176,0.0,1.0
2001-08-01,13.75,14.0,13.65,13.93,121700,11.0099298372936,11.2101103797898,10.9298576202951,11.1540598278909,151987.798717102,0.0,1.0
2001-08-02,13.2,13.98,13.15,13.73,147500,10.5695326438019,11.1940959363901,10.5294965353026,10.9939153938939,184208.712496077,0.0,1.0
2001-08-03,12.5,13.21,11.77,13.15,914700,10.0090271248124,10.5775398655017,9.42449994072332,10.5294965353026,1142343.79200109,0.0,1.0
2001-08-06,12.52,12.52,12.11,12.52,58200,10.0250415682121,10.0250415682121,9.69674547851822,10.0250415682121,72684.386896757,0.0,1.0
2001-08-07,12.24,12.5,12.11,12.5,10300,9.80083936061627,10.0090271248124,9.69674547851822,10.0090271248124,12863.3880590481,0.0,1.0
2001-08-08,12.02,12.92,11.65,12.0,57300,9.62468048321957,10.3453304362061,9.32841328032512,9.60866603981987,71560.4015323744,0.0,1.0
2001-08-09,11.6,12.0,11.5,11.91,41700,9.28837717182587,9.60866603981987,9.20830495482737,9.53660104452122,52077.9885497385,0.0,1.0
2001-08-10,11.48,11.6,11.36,11.42,35500,9.19229051142768,9.28837717182587,9.09620385102948,9.14424718122858,44334.9782617677,0.0,1.0
2001-08-13,11.24,11.48,10.92,11.35,24100,9.00011719063128,9.19229051142768,8.74388609623608,9.08819662932962,30097.8303129184,0.0,1.0
2001-08-14,11.24,11.45,11.17,11.19,38200,9.00011719063128,9.16826884632812,8.94406663873233,8.96008108213203,47706.9343549163,0.0,1.0
2001-08-15,11.19,11.48,11.04,11.47,28900,8.96008108213203,9.19229051142768,8.83997275663428,9.18428328972782,36092.4189229602,0.0,1.0
2001-08-16,11.05,11.3,10.54,11.11,30900,8.84797997833413,9.04816052083038,8.43961167164178,8.89602330853323,38590.1641771443,0.0,1.0
2001-08-17,10.99,11.27,10.92,11.25,14200,8.79993664813503,9.02413885573083,8.74388609623608,9.00812441233113,17733.9913047071,0.0,1.0
2001-08-20,10.89,11.01,10.89,10.94,25800,8.71986443113653,8.81595109153473,8.71986443113653,8.75990053963578,32220.9137789749,0.0,1.0
2001-08-21,10.67,10.99,10.66,10.92,63000,8.54370555373983,8.79993664813503,8.53569833203998,8.74388609623608,78678.9755067992,0.0,1.0
2001-08-22,10.49,10.69,10.4,10.66,30600,8.39957556314254,8.55971999713953,8.32751056784389,8.53569833203998,38215.5023890167,0.0,1.0
2001-08-23,10.17,10.5,10.17,10.5,17600,8.14334446874734,8.40758278484238,8.14334446874734,8.40758278484238,21980.1582368201,0.0,1.0
2001-08-24,10.78,10.98,10.19,10.19,57100,8.63178499243818,8.79192942643518,8.15935891214704,8.15935891214704,71310.627006956,0.0,1.0
2001-08-27,10.7,10.85,10.2,10.75,12000,8.56772721883938,8.68783554433713,8.16736613384689,8.60776332733863,14986.4715251046,0.0,1.0
2001-08-28,10.72,11.12,10.61,10.61,12800,8.58374166223908,8.90403053023308,8.49566222354073,8.49566222354073,15985.5696267782,0.0,1.0
2001-08-29,10.55,10.72,10.35,10.72,19600,8.44761889334164,8.58374166223908,8.28747445934464,8.58374166223908,24477.9034910042,0.0,1.0
2001-08-30,10.0,10.47,9.63,10.36,74800,8.00722169984989,8.38356111974284,7.71095449695544,8.29548168104449,93415.6725064853,0.0,1.0
2001-08-31,9.84,10.1,9.55,9.95,29600,7.87910615265229,8.08729391684839,7.64689672335665,7.96718559135064,36966.6297619247,0.0,1.0
2001-09-04,9.87,10.1,9.52,9.92,60900,7.90312781775184,8.08729391684839,7.6228750582571,7.94316392625109,76056.3429899058,0.0,1.0
2001-09-05,9.42,9.9,9.42,9.69,51800,7.5428028412586,7.92714948285139,7.5428028412586,7.75899782715454,64691.6020833681,0.0,1.0
2001-09-06,9.57,9.75,9.13,9.41,25900,7.66291116675635,7.80704115735364,7.31059341196295,7.53479561955875,32345.8010416841,0.0,1.0
2001-09-07,9.25,9.5,9.06,9.19,18700,7.40668007236115,7.6068606148574,7.254542860064,7.35863674216205,23353.9181266213,0.0,1.0
2001-09-10,8.6,9.65,8.26,9.2,87400,6.88621066187091,7.72696894035515,6.61396512407601,7.3666439638619,109151.467607845,0.0,1.0
2001-09-17,7.82,8.61,7.16,8.6,102900,6.26164736928262,6.89421788357076,5.73317073709252,6.88621066187091,128508.993327772,0.0,1.0
2001-09-18,7.2,8.217,7.2,7.72,260100,5.76519962389192,6.57953407076666,5.76519962389192,6.18157515228412,324831.770306642,0.0,1.0
2001-09-19,7.1,7.47,6.96,7.47,151300,5.68512740689342,5.98139460978787,5.57302630309552,5.98139460978787,188954.428479027,0.0,1.0
2001-09-20,7.03,7.12,7.0,7.12,83000,5.62907685499447,5.70114185029312,5.60505518989492,5.70114185029312,103656.42804864,0.0,1.0
2001-09-21,6.86,7.04,6.83,7.04,98400,5.49295408609703,5.63708407669432,5.46893242099748,5.63708407669432,122889.066505858,0.0,1.0
2001-09-24,7.16,7.45,6.81,7.02,213100,5.73317073709252,5.96538016638817,5.45291797759778,5.62106963329462,266134.756833316,0.0,1.0
2001-09-25,7.92,8.3,7.15,7.19,124000,6.34171958628111,6.64599401087541,5.72516351539267,5.75719240219207,154860.205759414,0.0,1.0
2001-09-26,8.0,8.7,7.63,8.23,239400,6.40577735987991,6.9662828788694,6.10951015698547,6.58994345897646,298980.106925837,0.0,1.0
2001-09-27,6.15,8.08,6.0,8.0,676800,4.92444134540768,6.46983513347871,4.80433301990993,6.40577735987991,845236.9940159,0.0,1.0
2001-09-28,7.74,7.81,6.7,6.92,143900,6.19758959568382,6.25364014758276,5.36483853889943,5.54099741629612,179712.771038546,0.0,1.0
2001-10-01,6.85,7.76,6.85,7.5,34500,5.48494686439718,6.21360403908352,5.48494686439718,6.00541627488742,43086.1056346757,0.0,1.0
2001-10-02,7.3,7.54,6.85,7.16,105300,5.84527184089042,6.03744516168682,5.48494686439718,5.73317073709252,131506.287632793,0.0,1.0
2001-10-03,7.89,8.05,7.01,8.05,43600,6.31769792118156,6.44581346837916,5.61306241159477,6.44581346837916,54450.8465412134,0.0,1.0
2001-10-04,8.509,9.305,8.11,9.305,53400,6.81334494440227,7.45071979171032,6.49385679857826,7.45071979171032,66689.7982867155,0.0,1.0
2001-10-05,8.37,8.498,8.2,8.498,13700,6.70204456277436,6.80453700053244,6.56592179387691,6.80453700053244,17109.5549911611,0.0,1.0
2001-10-08,8.91,9.29,8.49,9.29,22200,7.13443453456625,7.43870895916055,6.79813122317256,7.43870895916055,27724.9723214435,0.0,1.0
2001-10-09,8.98,9.4,8.82,8.9,20600,7.1904850864652,7.5267883978589,7.0623695392676,7.1264273128664,25726.7761180962,0.0,1.0
2001-10-10,9.4,9.49,8.9,8.9,24000,7.5267883978589,7.59885339315755,7.1264273128664,7.1264273128664,29972.9430502092,0.0,1.0
2001-10-11,10.0,10.85,9.47,9.5,163900,8.00722169984989,8.68783554433713,7.58283894975785,7.6068606148574,204690.223580387,0.0,1.0
2001-10-12,10.04,10.3,9.75,10.0,14000,8.03925058664929,8.24743835084539,7.80704115735364,8.00722169984989,17484.2167792887,0.0,1.0
2001-10-15,10.19,10.25,9.95,10.07,20700,8.15935891214704,8.20740224234614,7.96718559135064,8.06327225174884,25851.6633808054,0.0,1.0
2001-10-16,10.16,10.29,10.02,10.04,44200,8.13533724704749,8.23943112914554,8.02323614324959,8.03925058664929,55200.1701174686,0.0,1.0
2001-10-17,9.9,10.36,9.9,10.16,110400,7.92714948285139,8.29548168104449,7.92714948285139,8.13533724704749,137875.538030962,0.0,1.0
2001-10-18,10.11,10.39,9.98,9.98,63800,8.09530113854824,8.31950334614404,7.99120725645019,7.99120725645019,79678.0736084728,0.0,1.0
2001-10-19,10.1,10.25,10.0,10.05,135300,8.08729391684839,8.20740224234614,8.00722169984989,8.04725780834914,168972.466445554,0.0,1.0
2001-10-22,10.2,10.79,10.0,10.01,166300,8.16736613384689,8.63979221413803,8.00722169984989,8.01522892154974,207687.517885408,0.0,1.0
2001-10-23,10.55,10.64,10.2,10.2,75700,8.44761889334164,8.51968388864028,8.16736613384689,8.16736613384689,94539.6578708681,0.0,1.0
2001-10-24,10.4,10.4,10.23,10.35,227800,8.32751056784389,8.32751056784389,8.19138779894644,8.28747445934464,284493.184451569,0.0,1.0
2001-10-25,11.15,11.34,10.28,10.4,140300,8.92805219533263,9.08018940762978,8.23142390744569,8.32751056784389,175216.829581015,0.0,1.0
2001-10-26,11.5,11.55,11.17,11.28,82500,9.20830495482737,9.24834106332662,8.94406663873233,9.03214607743068,103031.991735094,0.0,1.0
2001-10-29,11.05,11.68,11.05,11.45,42100,8.84797997833413,9.35243494542467,8.84797997833413,9.16826884632812,52577.5376005753,0.0,1.0
2001-10-30,11.11,11.16,10.79,11.16,23200,8.89602330853323,8.93605941703248,8.63979221413803,8.93605941703248,28973.8449485355,0.0,1.0
2001-10-31,11.4,11.55,11.17,11.22,62800,9.12823273782888,9.24834106332662,8.94406663873233,8.98410274723158,78429.2009813807,0.0,1.0
2001-11-01,11.62,11.78,11.49,11.52,22000,9.30439161522557,9.43250716242317,9.20029773312752,9.22431939822707,27475.1977960251,0.0,1.0
2001-11-02,11.9,12.0,11.62,11.62,43800,9.52859382282137,9.60866603981987,9.30439161522557,9.30439161522557,54700.6210666318,0.0,1.0
2001-11-05,11.98,12.19,11.9,11.99,21700,9.59265159642017,9.76080325211702,9.52859382282137,9.60065881812002,27100.5360078975,0.0,1.0
2001-11-06,12.3,12.33,11.9,11.9,24400,9.84888269081537,9.87290435591492,9.52859382282137,9.52859382282137,30472.492101046,0.0,1.0
2001-11-07,12.21,12.41,12.1,12.2,101800,9.77681769551672,9.93696212951371,9.68873825681837,9.76881047381687,127135.233437971,0.0,1.0
2001-11-08,11.95,12.55,11.6,12.42,32300,9.56862993132062,10.0490632333116,9.28837717182587,9.94496935121356,40338.5858550732,0.0,1.0
2001-11-09,12.32,12.32,11.8,11.8,63600,9.86489713421506,9.86489713421506,9.44852160582287,9.44852160582287,79428.2990830544,0.0,1.0
2001-11-12,12.3,12.3,11.55,11.93,52600,9.84888269081537,9.84888269081537,9.24834106332662,9.55261548792092,65690.7001850418,0.0,1.0
2001-11-13,12.95,13.0,12.4,12.4,30200,10.3693521013056,10.4093882098049,9.92895490781386,9.92895490781386,37715.9533381799,0.0,1.0
2001-11-14,13.08,13.17,12.75,12.75,37100,10.4734459834037,10.5455109787023,10.2092076673086,10.2092076673086,46333.1744651148,0.0,1.0
2001-11-15,13.47,13.5,13.02,13.02,31600,10.7857276296978,10.8097492947974,10.4254026532046,10.4254026532046,39464.3750161088,0.0,1.0
2001-11-16,14.0,14.0,13.51,13.51,62800,11.2101103797898,11.2101103797898,10.8177565164972,10.8177565164972,78429.200981381,0.0,1.0
2001-11-19,14.7,14.93,14.02,14.02,37600,11.7706158987793,11.9547819978759,11.2261248231895,11.2261248231895,46957.6107786612,0.0,1.0
2001-11-20,13.93,14.52,13.7,14.21,109100,11.1540598278909,11.626485908182,10.9698937287944,11.3782620354867,136252.003615743,0.0,1.0
2001-11-21,13.86,13.95,13.6,13.95,40700,11.0980092759919,11.1700742712906,10.8898215117959,11.1700742712906,50829.1159226466,0.0,1.0
2001-11-23,14.61,14.75,13.95,14.75,26300,11.6985509034807,11.8106520072786,11.1700742712906,11.8106520072786,32845.3500925209,0.0,1.0
2001-11-26,14.58,14.72,14.32,14.51,50300,11.6745292383811,11.786630342179,11.466341474185,11.6184786864822,62818.2931427303,0.0,1.0
2001-11-27,15.34,15.61,14.46,14.58,72300,12.2830780875697,12.4992730734657,11.5784425779829,11.6745292383811,90293.4909387554,0.0,1.0
2001-11-28,15.59,15.83,15.3,15.83,113400,12.483258630066,12.6754319508624,12.2510492007703,12.6754319508624,141622.155912238,0.0,1.0
2001-11-29,15.72,15.74,15.53,15.63,12200,12.587352512164,12.6033669555637,12.4352152998669,12.5152875168654,15236.246050523,0.0,1.0
2001-11-30,15.7,16.0,15.55,15.55,66100,12.5713380687643,12.8115547197598,12.4512297432666,12.4512297432666,82550.4806507847,0.0,1.0
2001-12-03,14.9,15.53,14.81,15.53,36100,11.9307603327763,12.4352152998669,11.8586953374777,12.4352152998669,45084.3018380231,0.0,1.0
2001-12-04,14.17,14.85,14.01,14.85,60500,11.3462331486873,11.8907242242771,11.2181176014897,11.8907242242771,75556.793939069,0.0,1.0
2001-12-05,15.55,15.71,14.0,14.0,155300,12.4512297432666,12.5793452904642,11.2101103797898,11.2101103797898,193949.918987395,0.0,1.0
2001-12-06,16.68,17.0,16.4,17.0,68000,13.3560457953496,13.6122768897448,13.1318435877538,13.6122768897448,84923.3386422595,0.0,1.0
2001-12-07,17.73,17.79,16.09,16.51,118400,14.1968040738339,14.244847404033,12.8836197150585,13.2199230264522,147866.519047698,0.0,1.0
2001-12-10,16.03,17.56,15.75,17.55,46000,12.8355763848594,14.0606813049364,12.6113741772636,14.0526740832366,57448.1408462342,0.0,1.0
2001-12-11,16.91,17.33,16.0,16.0,155800,13.5402118944462,13.8765152058399,12.8115547197598,12.8115547197598,194574.355300941,0.0,1.0
2001-12-12,17.06,17.7,16.8,16.87,130000,13.6603202199439,14.1727824087343,13.4521324557478,13.5081830076468,162353.441521967,0.0,1.0
2001-12-13,15.94,16.9,15.94,16.9,87000,12.7635113895607,13.5322046727463,12.7635113895607,13.5322046727463,108651.918557009,0.0,1.0
2001-12-14,16.02,16.09,15.57,15.94,51300,12.8275691631595,12.8836197150585,12.4672441866663,12.7635113895607,64067.1657698223,0.0,1.0
2001-12-17,16.0,16.1,15.63,15.8,37300,12.8115547197598,12.8916269367583,12.5152875168654,12.6514102857628,46582.9489905335,0.0,1.0
2001-12-18,16.04,16.05,15.53,16.05,68600,12.8435836065592,12.8515908282591,12.4352152998669,12.8515908282591,85672.6622185148,0.0,1.0
2001-12-19,16.04,16.54,15.65,15.8,62400,12.8435836065592,13.2439446915517,12.5313019602651,12.6514102857628,77929.651930544,0.0,1.0
2001-12-20,15.16,16.02,15.11,16.0,23600,12.1389480969724,12.8275691631595,12.0989119884732,12.8115547197598,29473.3939993725,0.0,1.0
2001-12-21,15.7,15.7,15.3,15.45,57100,12.5713380687643,12.5713380687643,12.2510492007703,12.3711575262681,71310.6270069562,0.0,1.0
2001-12-24,15.81,15.9,15.7,15.74,9000,12.6594175074627,12.7314825027613,12.5713380687643,12.6033669555637,11239.8536438284,0.0,1.0
2001-12-26,15.9,16.0,15.72,15.81,13400,12.7314825027613,12.8115547197598,12.587352512164,12.6594175074627,16734.8932030335,0.0,1.0
2001-12-27,15.95,16.05,15.56,15.56,54900,12.7715186112606,12.8515908282591,12.4592369649664,12.4592369649664,68563.1072273534,0.0,1.0
2001-12-28,14.66,16.05,14.32,16.05,69200,11.7385870119799,12.8515908282591,11.466341474185,12.8515908282591,86421.9857947701,0.0,1.0
2001-12-31,14.83,15.04,14.35,14.35,50700,11.8747097808774,12.0428614365742,11.4903631392846,11.4903631392846,63317.8421935669,0.0,1.0
2002-01-02,14.37,14.85,13.95,14.8,43900,11.5063775826843,11.8907242242771,11.1700742712906,11.8506881157778,54825.5083293409,0.0,1.0
2002-01-03,14.94,14.94,14.2,14.94,28500,11.9627892195757,11.9627892195757,11.3702548137868,11.9627892195757,35592.8698721235,0.0,1.0
2002-01-04,14.5,14.94,14.09,14.65,122600,11.6104714647823,11.9627892195757,11.2821753750885,11.7305797902801,153111.784081486,0.0,1.0
2002-01-07,15.25,15.31,14.46,14.55,47200,12.2110130922711,12.2590564224702,11.5784425779829,11.6505075732816,58946.7879987447,0.0,1.0
2002-01-08,15.22,15.35,14.75,15.25,18000,12.1869914271715,12.2910853092696,11.8106520072786,12.2110130922711,22479.707287657,0.0,1.0
2002-01-09,14.99,15.29,14.77,15.25,25700,12.002825328075,12.2430419790705,11.8266664506783,12.2110130922711,32096.0265162656,0.0,1.0
2002-01-10,15.0,15.25,14.48,14.78,103700,12.0108325497748,12.2110130922711,11.5944570213826,11.8346736723781,129508.091429446,0.0,1.0
2002-01-11,14.95,15.22,14.83,15.22,26100,11.9707964412756,12.1869914271715,11.8747097808774,12.1869914271715,32595.5755671025,0.0,1.0
2002-01-14,14.8,15.07,14.6,14.6,54500,11.8506881157778,12.0668831016738,11.6905436817808,11.6905436817808,68063.5581765169,0.0,1.0
2002-01-15,15.17,15.17,14.8,14.8,46600,12.1469553186723,12.1469553186723,11.8506881157778,11.8506881157778,58197.4644224894,0.0,1.0
2002-01-16,14.87,15.19,14.65,15.1,32500,11.9067386676768,12.162969762072,11.7305797902801,12.0909047667733,40588.3603804916,0.0,1.0
2002-01-17,15.0,15.36,14.81,15.0,31400,12.0108325497748,12.2990925309694,11.8586953374777,12.0108325497748,39214.6004906905,0.0,1.0
2002-01-18,14.75,15.32,14.75,14.83,64400,11.8106520072786,12.26706364417,11.8106520072786,11.8747097808774,80427.3971847279,0.0,1.0
2002-01-22,14.68,15.15,14.68,14.69,34300,11.7546014553796,12.1309408752726,11.7546014553796,11.7626086770795,42836.3311092574,0.0,1.0
2002-01-23,15.13,15.25,14.65,15.25,75900,12.1149264318729,12.2110130922711,11.7305797902801,12.2110130922711,94789.4323962864,0.0,1.0
2002-01-24,14.6,14.9,14.5,14.5,108000,11.6905436817808,11.9307603327763,11.6104714647823,11.6104714647823,134878.243725942,0.0,1.0
2002-01-25,13.05,14.55,12.93,14.55,98600,10.4494243183041,11.6505075732816,10.3533376579059,11.6505075732816,123138.841031276,0.0,1.0
2002-01-28,11.78,13.1,11.38,12.95,140800,9.43250716242317,10.4894604268034,9.11221829442918,10.3693521013056,175841.265894561,0.0,1.0
2002-01-29,10.44,11.84,9.5,11.82,111700,8.35953945464328,9.48055049262227,7.6068606148574,9.46453604922257,139499.072446182,0.0,1.0
2002-01-30,10.53,11.28,10.16,10.16,115800,8.43160444994193,9.03214607743068,8.13533724704749,8.13533724704749,144619.450217259,0.0,1.0
2002-01-31,10.45,10.5,10.3,10.39,59700,8.36754667634314,8.40758278484238,8.24743835084539,8.31950334614404,74557.6958373953,0.0,1.0
2002-02-01,10.47,11.0,10.4,11.0,57300,8.38356111974284,8.80794386983488,8.32751056784389,8.80794386983488,71560.4015323744,0.0,1.0
2002-02-04,10.44,10.56,10.29,10.5,57900,8.35953945464328,8.45562611504148,8.23943112914554,8.40758278484238,72309.7251086297,0.0,1.0
2002-02-05,10.25,10.55,10.25,10.43,25800,8.20740224234614,8.44761889334164,8.20740224234614,8.35153223294344,32220.9137789749,0.0,1.0
2002-02-06,10.16,10.61,10.16,10.25,110600,8.13533724704749,8.49566222354073,8.13533724704749,8.20740224234614,138125.312556381,0.0,1.0
2002-02-07,10.76,10.93,9.93,9.93,108900,8.61577054903848,8.75189331793593,7.95117114795094,7.95117114795094,136002.229090324,0.0,1.0
2002-02-08,10.75,10.79,10.5,10.75,65600,8.60776332733863,8.63979221413803,8.40758278484238,8.60776332733863,81926.0443372385,0.0,1.0
2002-02-11,10.36,10.85,10.11,10.7,49400,8.29548168104449,8.68783554433713,8.09530113854824,8.56772721883938,61694.3077783472,0.0,1.0
2002-02-12,10.36,10.46,10.12,10.13,8400,8.29548168104449,8.37555389804299,8.10330836024809,8.11131558194794,10490.5300675732,0.0,1.0
2002-02-13,10.5,10.5,10.17,10.39,18100,8.40758278484238,8.40758278484238,8.14334446874734,8.31950334614404,22604.5945503661,0.0,1.0
2002-02-14,10.01,10.45,10.0,10.2,57700,8.01522892154974,8.36754667634314,8.00722169984989,8.16736613384689,72059.9505832113,0.0,1.0
2002-02-15,10.0,10.22,10.0,10.01,47900,8.00722169984989,8.18338057724659,8.00722169984989,8.01522892154974,59820.9988377092,0.0,1.0
2002-02-19,9.5,9.9,9.5,9.69,48200,7.6068606148574,7.92714948285139,7.6068606148574,7.75899782715454,60195.6606258368,0.0,1.0
2002-02-20,9.45,9.74,9.38,9.74,70000,7.56682450635815,7.79903393565379,7.5107739544592,7.79903393565379,87421.0838964434,0.0,1.0
2002-02-21,9.0,9.4,8.95,9.4,48600,7.2064995298649,7.5267883978589,7.16646342136565,7.5267883978589,60695.2096766736,0.0,1.0
2002-02-22,9.05,9.19,8.76,8.96,26000,7.24653563836415,7.35863674216205,7.0143262090685,7.1744706430655,32470.6883043933,0.0,1.0
2002-02-25,8.7,9.0,8.7,9.0,95800,6.9662828788694,7.2064995298649,6.9662828788694,7.2064995298649,119641.997675418,0.0,1.0
2002-02-26,8.78,8.9,8.7,8.7,18900,7.0303406524682,7.1264273128664,6.9662828788694,6.9662828788694,23603.6926520398,0.0,1.0
2002-02-27,8.565,9.1,8.33,9.1,31700,6.85818538592143,7.2865717468634,6.67001567597496,7.2865717468634,39589.262278818,0.0,1.0
2002-02-28,8.65,8.84,8.63,8.81,35700,6.92624677037016,7.0783839826673,6.91023232697046,7.05436231756775,44584.7527871861,0.0,1.0
2002-03-01,9.0,9.0,8.66,8.66,15600,7.2064995298649,7.2064995298649,6.93425399207001,6.93425399207001,19482.412982636,0.0,1.0
2002-03-04,9.03,9.19,8.97,8.99,69700,7.23052119496445,7.35863674216205,7.18247786476535,7.19849230816505,87046.4221083159,0.0,1.0
2002-03-05,9.04,9.19,8.89,9.18,16800,7.2385284166643,7.35863674216205,7.11842009116655,7.3506295204622,20981.0601351464,0.0,1.0
2002-03-06,9.68,9.78,9.04,9.04,99500,7.75099060545469,7.83106282245319,7.2385284166643,7.2385284166643,124262.826395659,0.0,1.0
2002-03-07,9.9,9.92,9.61,9.9,72200,7.92714948285139,7.94316392625109,7.69494005355574,7.92714948285139,90168.603676046,0.0,1.0
2002-03-08,12.0,12.0,9.67,9.67,146900,9.60866603981987,9.60866603981987,7.74298338375484,7.74298338375484,183459.388919822,0.0,1.0
2002-03-11,12.5,12.9,11.9,11.95,150800,10.0090271248124,10.3293159928064,9.52859382282137,9.56862993132062,188329.99216548,0.0,1.0
2002-03-12,11.52,12.31,11.37,12.31,83300,9.22431939822707,9.85688991251522,9.10421107272932,9.85688991251522,104031.089836768,0.0,1.0
2002-03-13,11.4,11.7,11.3,11.59,37600,9.12823273782888,9.36844938882437,9.04816052083038,9.28036995012602,46957.6107786611,0.0,1.0
2002-03-14,11.57,11.64,11.3,11.64,33400,9.26435550672632,9.32040605862527,9.04816052083038,9.32040605862527,41712.3457448745,0.0,1.0
2002-03-15,11.56,11.65,11.45,11.65,29700,9.25634828502647,9.32841328032512,9.16826884632812,9.32841328032512,37091.5170246339,0.0,1.0
2002-03-18,11.45,11.55,11.4,11.45,46200,9.16826884632812,9.24834106332662,9.12823273782888,9.16826884632812,57697.9153716527,0.0,1.0
2002-03-19,11.69,11.69,11.35,11.64,66000,9.36044216712452,9.36044216712452,9.08819662932962,9.32040605862527,82425.5933880753,0.0,1.0
2002-03-20,11.46,11.65,11.44,11.53,43800,9.17627606802798,9.32841328032512,9.16026162462827,9.23232661992692,54700.6210666318,0.0,1.0
2002-03-21,11.59,11.65,11.45,11.5,16900,9.28036995012602,9.32841328032512,9.16826884632812,9.20830495482737,21105.9473978556,0.0,1.0
2002-03-22,11.87,11.93,11.5,11.5,26000,9.50457215772182,9.55261548792092,9.20830495482737,9.20830495482737,32470.6883043933,0.0,1.0
2002-03-25,11.57,11.82,11.56,11.74,23200,9.26435550672632,9.46453604922257,9.25634828502647,9.40047827562377,28973.8449485356,0.0,1.0
2002-03-26,10.97,11.45,10.77,11.18,84500,8.78392220473533,9.16826884632812,8.62377777073833,8.95207386043218,105529.736989278,0.0,1.0
2002-03-27,10.64,10.77,10.59,10.76,34300,8.51968388864028,8.62377777073833,8.47964778014103,8.61577054903848,42836.3311092573,0.0,1.0
2002-03-28,10.56,10.8,10.5,10.61,51900,8.45562611504148,8.64779943583788,8.40758278484238,8.49566222354073,64816.4893460774,0.0,1.0
2002-04-01,10.6,10.9,10.26,10.56,33700,8.48765500184088,8.72787165283638,8.21540946404599,8.45562611504148,42087.0075330021,0.0,1.0
2002-04-02,10.23,10.6,10.12,10.6,34000,8.19138779894644,8.48765500184088,8.10330836024809,8.48765500184088,42461.6693211297,0.0,1.0
2002-04-03,9.15,10.17,9.0,10.17,57200,7.32660785536265,8.14334446874734,7.2064995298649,8.14334446874734,71435.5142696652,0.0,1.0
2002-04-04,9.78,9.78,9.1,9.13,63700,7.83106282245319,7.83106282245319,7.2865717468634,7.31059341196295,79553.1863457636,0.0,1.0
2002-04-05,10.01,10.37,9.91,9.96,108300,8.01522892154974,8.30348890274434,7.93515670455124,7.97519281305049,135252.905514069,0.0,1.0
2002-04-08,9.9,10.0,9.7,9.91,55600,7.92714948285139,8.00722169984989,7.76700504885439,7.93515670455124,69437.318066318,0.0,1.0
2002-04-09,10.0,10.24,9.76,9.99,45500,8.00722169984989,8.19939502064629,7.81504837905349,7.99921447815004,56823.7045326883,0.0,1.0
2002-04-10,10.05,10.05,9.76,9.9,4800,8.04725780834914,8.04725780834914,7.81504837905349,7.92714948285139,5994.58861004184,0.0,1.0
2002-04-11,10.0,10.1,9.89,10.05,58300,8.00722169984989,8.08729391684839,7.91914226115154,8.04725780834914,72809.2741594665,0.0,1.0
2002-04-12,10.05,10.05,9.4,10.0,27100,8.04725780834914,8.04725780834914,7.5267883978589,8.00722169984989,33844.4481941945,0.0,1.0
2002-04-15,9.689,10.04,9.62,10.04,5500,7.75819710498456,8.03925058664929,7.70294727525559,8.03925058664929,6868.79944900627,0.0,1.0
2002-04-16,10.25,10.25,9.775,9.775,50900,8.20740224234614,8.20740224234614,7.82705921160327,7.82705921160327,63567.6167189853,0.0,1.0
2002-04-17,10.27,10.54,10.11,10.24,41700,8.22341668574584,8.43961167164178,8.09530113854824,8.19939502064629,52077.9885497385,0.0,1.0
2002-04-18,9.97,10.27,9.6,10.27,24300,7.98320003475034,8.22341668574584,7.68693283185589,8.22341668574584,30347.6048383368,0.0,1.0
2002-04-19,9.71,9.95,9.69,9.95,11500,7.77501227055424,7.96718559135064,7.75899782715454,7.96718559135064,14362.0352115586,0.0,1.0
2002-04-22,9.46,9.73,9.45,9.7,20600,7.574831728058,7.79102671395394,7.56682450635815,7.76700504885439,25726.7761180962,0.0,1.0
2002-04-23,9.88,9.89,9.45,9.45,92200,7.91113503945169,7.91914226115154,7.56682450635815,7.56682450635815,115146.056217887,0.0,1.0
2002-04-24,9.65,9.869,9.6,9.7,70700,7.72696894035515,7.90232709558186,7.68693283185589,7.76700504885439,88295.2947354078,0.0,1.0
2002-04-25,9.33,9.61,9.25,9.61,30000,7.47073784595995,7.69494005355574,7.40668007236115,7.69494005355574,37466.1788127615,0.0,1.0
2002-04-26,10.0,10.1,9.26,9.26,158200,8.00722169984989,8.08729391684839,7.414687294061,7.414687294061,197571.649605962,0.0,1.0
2002-04-29,9.73,9.94,9.63,9.94,69600,7.79102671395394,7.95917836965079,7.71095449695544,7.95917836965079,86921.5348456067,0.0,1.0
2002-04-30,9.9,10.0,9.7,9.7,22300,7.92714948285139,8.00722169984989,7.76700504885439,7.76700504885439,27849.8595841527,0.0,1.0
2002-05-01,10.11,10.12,9.7,9.7,57200,8.09530113854824,8.10330836024809,7.76700504885439,7.76700504885439,71435.5142696652,0.0,1.0
2002-05-02,9.88,10.12,9.85,10.1,35500,7.91113503945169,8.10330836024809,7.88711337435214,8.08729391684839,44334.9782617678,0.0,1.0
2002-05-03,10.0,10.0,9.75,9.95,22600,8.00722169984989,8.00722169984989,7.80704115735364,7.96718559135064,28224.5213722803,0.0,1.0
2002-05-06,9.83,10.08,9.58,10.05,23000,7.87109893095244,8.07127947344869,7.6709183884562,8.04725780834914,28724.0704231172,0.0,1.0
2002-05-07,9.76,10.0,9.75,9.75,13800,7.81504837905349,8.00722169984989,7.80704115735364,7.80704115735364,17234.4422538703,0.0,1.0
2002-05-08,9.89,10.0,9.811,9.95,6000,7.91914226115154,8.00722169984989,7.85588520972273,7.96718559135064,7493.2357625523,0.0,1.0
2002-05-09,9.84,10.0,9.82,9.95,10100,7.87910615265229,8.00722169984989,7.86309170925259,7.96718559135064,12613.6135336297,0.0,1.0
2002-05-10,9.76,9.86,9.75,9.75,11000,7.81504837905349,7.89512059605199,7.80704115735364,7.80704115735364,13737.5988980126,0.0,1.0
2002-05-13,10.0,10.0,9.75,9.8,30500,8.00722169984989,8.00722169984989,7.80704115735364,7.84707726585289,38090.6151263075,0.0,1.0
2002-05-14,10.05,10.1,9.9,10.0,42200,8.04725780834914,8.08729391684839,7.92714948285139,8.00722169984989,52702.4248632845,0.0,1.0
2002-05-15,10.0,10.07,9.94,9.94,29300,8.00722169984989,8.06327225174884,7.95917836965079,7.95917836965079,36591.9679737971,0.0,1.0
2002-05-16,10.0,10.09,9.83,10.09,35500,8.00722169984989,8.07928669514854,7.87109893095244,8.07928669514854,44334.9782617678,0.0,1.0
2002-05-17,9.901,10.05,9.9,9.96,18300,7.92795020502138,8.04725780834914,7.92714948285139,7.97519281305049,22854.3690757845,0.0,1.0
2002-05-20,9.95,9.95,9.75,9.9,9100,7.96718559135064,7.96718559135064,7.80704115735364,7.92714948285139,11364.7409065377,0.0,1.0
2002-05-21,9.75,9.78,9.65,9.76,120600,7.80704115735364,7.83106282245319,7.72696894035515,7.81504837905349,150614.038827301,0.0,1.0
2002-05-22,9.61,9.8,9.5,9.8,94500,7.69494005355574,7.84707726585289,7.6068606148574,7.84707726585289,118018.463260199,0.0,1.0
2002-05-23,9.7,9.77,9.5,9.51,35700,7.76700504885439,7.82305560075334,7.6068606148574,7.61486783655725,44584.7527871862,0.0,1.0
2002-05-24,9.77,9.77,9.65,9.7,10000,7.82305560075334,7.82305560075334,7.72696894035515,7.76700504885439,12488.7262709205,0.0,1.0
2002-05-28,9.72,9.78,9.65,9.672,23600,7.78301949225409,7.83106282245319,7.72696894035515,7.74458482809481,29473.3939993724,0.0,1.0
2002-05-29,9.7,9.78,9.7,9.78,11200,7.76700504885439,7.83106282245319,7.76700504885439,7.83106282245319,13987.373423431,0.0,1.0
2002-05-30,9.79,9.79,9.7,9.7,45000,7.83907004415304,7.83907004415304,7.76700504885439,7.76700504885439,56199.2682191423,0.0,1.0
2002-05-31,9.75,9.79,9.7,9.75,14200,7.80704115735364,7.83907004415304,7.76700504885439,7.80704115735364,17733.9913047071,0.0,1.0
2002-06-03,9.78,9.8,9.75,9.75,42800,7.83106282245319,7.84707726585289,7.80704115735364,7.80704115735364,53451.7484395397,0.0,1.0
2002-06-04,9.79,9.8,9.75,9.75,19500,7.83907004415304,7.84707726585289,7.80704115735364,7.80704115735364,24353.016228295,0.0,1.0
2002-06-05,9.8,9.8,9.75,9.8,27000,7.84707726585289,7.84707726585289,7.80704115735364,7.84707726585289,33719.5609314854,0.0,1.0
2002-06-06,9.27,9.76,9.27,9.76,50200,7.42269451576085,7.81504837905349,7.42269451576085,7.81504837905349,62693.4058800209,0.0,1.0
2002-06-07,8.35,9.26,8.35,9.26,31300,6.68603011937466,7.414687294061,6.68603011937466,7.414687294061,39089.7132279811,0.0,1.0
2002-06-10,8.52,8.61,8.36,8.36,40200,6.82215288827211,6.89421788357076,6.69403734107451,6.69403734107451,50204.6796091004,0.0,1.0
2002-06-11,8.27,8.52,8.05,8.501,88000,6.62197234577586,6.82215288827211,6.44581346837916,6.80693916704239,109900.7911841,0.0,1.0
2002-06-12,8.35,8.36,8.1,8.1,52400,6.68603011937466,6.69403734107451,6.48584957687841,6.48584957687841,65440.9256596234,0.0,1.0
2002-06-13,8.25,8.41,8.2,8.41,26100,6.60595790237616,6.73407344957376,6.56592179387691,6.73407344957376,32595.5755671025,0.0,1.0
2002-06-14,8.16,8.3,8.15,8.2,34300,6.53389290707751,6.64599401087541,6.52588568537766,6.56592179387691,42836.3311092573,0.0,1.0
2002-06-17,8.28,8.37,8.17,8.2,60300,6.62997956747571,6.70204456277436,6.54190012877736,6.56592179387691,75307.0194136506,0.0,1.0
2002-06-18,6.7,8.1,6.4,8.09,495500,5.36483853889943,6.48584957687841,5.12462188790393,6.47784235517856,618816.38672411,0.0,1.0
2002-06-19,6.15,6.75,6.03,6.75,247100,4.92444134540768,5.40487464739868,4.82835468500948,5.40487464739868,308596.426154446,0.0,1.0
2002-06-20,5.35,6.0,5.35,6.0,127800,4.28386360941969,4.80433301990993,4.28386360941969,4.80433301990993,159605.921742364,0.0,1.0
2002-06-21,5.26,5.75,5.15,5.75,142000,4.21179861412104,4.60415247741369,4.12371917542269,4.60415247741369,177339.913047071,0.0,1.0
2002-06-24,5.0,5.27,4.92,5.2,165200,4.00361084992495,4.21980583582089,3.93955307632615,4.16375528392194,206313.757995606,0.0,1.0
2002-06-25,4.74,5.09,3.83,5.09,181900,3.79542308572885,4.07567584522359,3.06676591104251,4.07567584522359,227169.930868044,0.0,1.0
2002-06-26,4.6,4.94,3.99,4.74,114200,3.68332198193095,3.95556751972585,3.19488145824011,3.79542308572885,142621.254013912,0.0,1.0
2002-06-27,4.77,4.79,4.42,4.75,104000,3.8194447508284,3.8354591942281,3.53919199133365,3.8034303074287,129882.753217573,0.0,1.0
2002-06-28,4.1,5.0,4.07,4.8,218700,3.28296089693845,4.00361084992495,3.25893923183891,3.84346641592795,273128.443545032,0.0,1.0
2002-07-01,4.52,4.84,4.4,4.4,154900,3.61926420833215,3.87549530272735,3.52317754793395,3.52317754793395,193450.369936558,0.0,1.0
2002-07-02,5.0,5.06,4.5,4.5,61200,4.00361084992495,4.05165418012404,3.60324976493245,3.60324976493245,76431.0047780333,0.0,1.0
2002-07-03,4.91,5.05,4.9,5.05,64600,3.9315458546263,4.04364695842419,3.92353863292645,4.04364695842419,80677.1717101463,0.0,1.0
2002-07-05,4.8,5.01,4.7,5.01,34400,3.84346641592795,4.0116180716248,3.76339419892945,4.0116180716248,42961.2183719665,0.0,1.0
2002-07-08,5.0,5.01,4.65,4.7,24900,4.00361084992495,4.0116180716248,3.7233580904302,3.76339419892945,31096.928414592,0.0,1.0
2002-07-09,5.24,5.38,5.0,5.05,53400,4.19578417072134,4.30788527451924,4.00361084992495,4.04364695842419,66689.7982867155,0.0,1.0
2002-07-10,5.09,5.35,5.05,5.35,34500,4.07567584522359,4.28386360941969,4.04364695842419,4.28386360941969,43086.1056346758,0.0,1.0
2002-07-11,5.12,5.19,5.09,5.09,38500,4.09969751032314,4.15574806222209,4.07567584522359,4.07567584522359,48081.5961430439,0.0,1.0
2002-07-12,5.1,5.4,5.1,5.255,34000,4.08368306692344,4.32389971791894,4.08368306692344,4.20779500327112,42461.6693211297,0.0,1.0
2002-07-15,5.08,5.34,5.0,5.1,22700,4.06766862352374,4.27585638771984,4.00361084992495,4.08368306692344,28349.4086349896,0.0,1.0
2002-07-16,5.0,5.2,5.0,5.05,21200,4.00361084992495,4.16375528392194,4.00361084992495,4.04364695842419,26476.0996943514,0.0,1.0
2002-07-17,4.73,5.049,4.71,4.99,12400,3.787415864029,4.04284623625421,3.7714014206293,3.9956036282251,15486.0205759414,0.0,1.0
2002-07-18,4.75,5.01,4.651,4.71,14200,3.8034303074287,4.0116180716248,3.72415881260018,3.7714014206293,17733.9913047071,0.0,1.0
2002-07-19,5.12,5.149,4.75,4.83,14900,4.09969751032314,4.12291845325271,3.8034303074287,3.8674880810275,18608.2021436716,0.0,1.0
2002-07-22,5.06,5.13,4.99,5.13,16000,4.05165418012404,4.10770473202299,3.9956036282251,4.10770473202299,19981.9620334728,0.0,1.0
2002-07-23,4.62,5.049,4.07,5.0,919900,3.69933642533065,4.04284623625421,3.25893923183891,4.00361084992495,1148837.92966198,0.0,1.0
2002-07-24,4.65,4.87,3.86,4.11,132600,3.7233580904302,3.8995169678269,3.09078757614206,3.29096811863831,165600.510352406,0.0,1.0
2002-07-25,4.88,5.08,4.64,4.64,30600,3.90752418952675,4.06766862352374,3.71535086873035,3.71535086873035,38215.5023890167,0.0,1.0
2002-07-26,5.3,5.4,4.9,5.02,62100,4.24382750092044,4.32389971791894,3.92353863292645,4.01962529332465,77554.9901424163,0.0,1.0
2002-07-29,5.28,5.4,4.99,5.29,25000,4.22781305752074,4.32389971791894,3.9956036282251,4.23582027922059,31221.8156773013,0.0,1.0
2002-07-30,5.1,5.4,4.89,5.4,15200,4.08368306692344,4.32389971791894,3.9155314112266,4.32389971791894,18982.8639317992,0.0,1.0
2002-07-31,4.65,5.34,4.6,5.34,26700,3.7233580904302,4.27585638771984,3.68332198193095,4.27585638771984,33344.8991433577,0.0,1.0
2002-08-01,4.29,4.81,4.29,4.54,25300,3.4350981092356,3.8514736376278,3.4350981092356,3.63527865173185,31596.4774654289,0.0,1.0
2002-08-02,4.3,4.51,4.27,4.28,51400,3.44310533093545,3.6112569866323,3.4190836658359,3.42709088753575,64192.0530325314,0.0,1.0
2002-08-05,4.27,4.35,4.25,4.28,9200,3.4190836658359,3.4831414394347,3.4030692224362,3.42709088753575,11489.6281692469,0.0,1.0
2002-08-06,4.52,4.53,4.27,4.27,13700,3.61926420833215,3.627271430032,3.4190836658359,3.4190836658359,17109.5549911611,0.0,1.0
2002-08-07,4.02,4.48,4.02,4.41,7000,3.21890312333966,3.58723532153275,3.21890312333966,3.5311847696338,8742.10838964434,0.0,1.0
2002-08-08,4.35,4.4,4.1,4.25,26500,3.4831414394347,3.52317754793395,3.28296089693845,3.4030692224362,33095.1246179393,0.0,1.0
2002-08-09,4.34,4.59,4.34,4.58,18700,3.47513421773485,3.6753147602311,3.47513421773485,3.66730753853125,23353.9181266213,0.0,1.0
2002-08-12,4.501,4.62,4.25,4.34,7800,3.60405048710244,3.69933642533065,3.4030692224362,3.47513421773485,9741.20649131798,0.0,1.0
2002-08-13,4.38,4.69,4.365,4.69,9200,3.50716310453425,3.7553869772296,3.49515227198448,3.7553869772296,11489.6281692469,0.0,1.0
2002-08-14,4.52,4.52,4.28,4.31,7000,3.61926420833215,3.61926420833215,3.42709088753575,3.4511125526353,8742.10838964435,0.0,1.0
2002-08-15,4.27,4.52,4.24,4.52,2500,3.4190836658359,3.61926420833215,3.39506200073635,3.61926420833215,3122.18156773013,0.0,1.0
2002-08-16,4.75,4.75,4.326,4.36,75400,3.8034303074287,3.8034303074287,3.46392410735506,3.49114866113455,94164.9960827405,0.0,1.0
2002-08-19,5.25,5.474,4.79,4.79,38900,4.20379139242119,4.38315315849783,3.8354591942281,3.8354591942281,48581.1451938808,0.0,1.0
2002-08-20,5.36,5.5,5.19,5.216,23400,4.29187083111954,4.40397193491744,4.15574806222209,4.1765668386417,29223.619473954,0.0,1.0
2002-08-21,5.5,5.64,5.36,5.36,16700,4.40397193491744,4.51607303871534,4.29187083111954,4.29187083111954,20856.1728724372,0.0,1.0
2002-08-22,6.2,6.22,5.6,5.6,48000,4.96447745390693,4.98049189730663,4.48404415191594,4.48404415191594,59945.8861004184,0.0,1.0
2002-08-23,6.03,6.18,5.96,6.12,35400,4.82835468500948,4.94846301050723,4.77230413311054,4.90041968030813,44210.0909990586,0.0,1.0
2002-08-26,6.07,6.27,6.05,6.16,25500,4.86038357180888,5.02052800580588,4.84436912840918,4.93244856710753,31846.2519908473,0.0,1.0
2002-08-27,5.95,6.27,5.73,6.2,41200,4.76429691141069,5.02052800580588,4.58813803401399,4.96447745390693,51453.5522361924,0.0,1.0
2002-08-28,5.8,5.9,5.6,5.84,10800,4.64418858591294,4.72426080291144,4.48404415191594,4.67621747271234,13487.8243725941,0.0,1.0
2002-08-29,5.86,5.88,5.69,5.88,5900,4.69223191611204,4.70824635951174,4.55610914721459,4.70824635951174,7368.34849984309,0.0,1.0
2002-08-30,5.95,5.95,5.86,5.91,5600,4.76429691141069,4.76429691141069,4.69223191611204,4.73226802461129,6993.68671171547,0.0,1.0
2002-09-03,5.73,5.95,5.73,5.85,7500,4.58813803401399,4.76429691141069,4.58813803401399,4.68422469441219,9366.54470319037,0.0,1.0
2002-09-04,5.79,5.79,5.5,5.78,12600,4.63618136421309,4.63618136421309,4.40397193491744,4.62817414251324,15735.7951013598,0.0,1.0
2002-09-05,5.38,5.849,5.37,5.83,5100,4.30788527451924,4.6834239722422,4.29987805281939,4.66821025101249,6369.25039816945,0.0,1.0
2002-09-06,5.64,5.64,5.43,5.55,5300,4.51607303871534,4.51607303871534,4.34792138301849,4.44400804341669,6619.02492358786,0.0,1.0
2002-09-09,5.501,5.73,5.49,5.49,10100,4.40477265708742,4.58813803401399,4.39596471321759,4.39596471321759,12613.6135336297,0.0,1.0
2002-09-10,5.65,5.66,5.5,5.61,23800,4.52408026041519,4.53208748211504,4.40397193491744,4.49205137361579,29723.1685247908,0.0,1.0
2002-09-11,5.61,5.74,5.43,5.49,31700,4.49205137361579,4.59614525571384,4.34792138301849,4.39596471321759,39589.262278818,0.0,1.0
2002-09-12,5.559,5.65,5.37,5.55,12800,4.45121454294655,4.52408026041519,4.29987805281939,4.44400804341669,15985.5696267782,0.0,1.0
2002-09-13,5.909,5.909,5.45,5.461,13800,4.7314673024413,4.7314673024413,4.36393582641819,4.37274377028803,17234.4422538703,0.0,1.0
2002-09-16,5.637,5.789,5.49,5.74,7400,4.51367087220538,4.6353806420431,4.39596471321759,4.59614525571384,9241.65744048117,0.0,1.0
2002-09-17,5.38,5.7,5.37,5.7,8900,4.30788527451924,4.56411636891444,4.29987805281939,4.56411636891444,11114.9663811192,0.0,1.0
2002-09-18,5.43,5.45,5.38,5.39,6100,4.34792138301849,4.36393582641819,4.30788527451924,4.31589249621909,7618.1230252615,0.0,1.0
2002-09-19,5.54,5.54,5.39,5.39,9400,4.43600082171684,4.43600082171684,4.31589249621909,4.31589249621909,11739.4026946653,0.0,1.0
2002-09-20,5.44,6.161,5.44,5.86,39600,4.35592860471834,4.93324928927752,4.35592860471834,4.69223191611204,49455.3560328452,0.0,1.0
2002-09-23,5.32,5.381,5.3,5.38,9700,4.25984194432014,4.30868599668923,4.24382750092044,4.30788527451924,12114.0644827929,0.0,1.0
2002-09-24,4.78,5.3,4.73,5.3,26000,3.82745197252825,4.24382750092044,3.787415864029,4.24382750092044,32470.6883043933,0.0,1.0
2002-09-25,4.57,4.98,4.46,4.899,12800,3.6593003168314,3.98759640652525,3.57122087813305,3.92273791075646,15985.5696267782,0.0,1.0
2002-09-26,4.59,4.7,4.53,4.6,13700,3.6753147602311,3.76339419892945,3.627271430032,3.68332198193095,17109.5549911611,0.0,1.0
2002-09-27,4.16,4.559,4.1,4.53,41800,3.33100422713755,3.65049237296157,3.28296089693845,3.627271430032,52202.8758124477,0.0,1.0
2002-09-30,4.06,4.22,3.93,4.21,31000,3.25093201013906,3.37904755733665,3.14683812804101,3.3710403356368,38715.0514398535,0.0,1.0
2002-10-01,4.12,4.2,3.91,4.06,24500,3.29897534033815,3.36303311393695,3.13082368464131,3.25093201013906,30597.3793637553,0.0,1.0
2002-10-02,3.85,4.17,3.85,4.17,13800,3.08278035444221,3.3390114488374,3.08278035444221,3.3390114488374,17234.4422538703,0.0,1.0
2002-10-03,3.79,3.94,3.72,3.94,15500,3.03473702424311,3.15484534974086,2.97868647234416,3.15484534974086,19357.5257199268,0.0,1.0
2002-10-04,4.85,5.04,4.55,4.98,308800,3.8835025244272,4.03563973672435,3.6432858734317,3.98759640652525,385651.867246025,0.0,1.0
2002-10-07,4.68,5.0,4.6,4.75,46800,3.74737975552975,4.00361084992495,3.68332198193095,3.8034303074287,58447.2389479079,0.0,1.0
2002-10-08,4.78,5.23,4.68,4.68,34800,3.82745197252825,4.18777694902149,3.74737975552975,3.74737975552975,43460.7674228033,0.0,1.0
2002-10-09,4.75,4.922,4.55,4.869,25300,3.8034303074287,3.94115452066612,3.6432858734317,3.89871624565691,31596.4774654288,0.0,1.0
2002-10-10,4.79,4.81,4.64,4.64,10700,3.8354591942281,3.8514736376278,3.71535086873035,3.71535086873035,13362.9371098849,0.0,1.0
2002-10-11,5.09,5.11,4.8,4.81,18200,4.07567584522359,4.09169028862329,3.84346641592795,3.8514736376278,22729.4818130753,0.0,1.0
2002-10-14,5.09,5.12,5.0,5.0,16600,4.07567584522359,4.09969751032314,4.00361084992495,4.00361084992495,20731.285609728,0.0,1.0
2002-10-15,5.15,5.201,5.01,5.09,13800,4.12371917542269,4.16455600609193,4.0116180716248,4.07567584522359,17234.4422538703,0.0,1.0
2002-10-16,5.17,5.205,4.63,5.205,57700,4.13973361882239,4.16775889477187,3.7073436470305,4.16775889477187,72059.9505832113,0.0,1.0
2002-10-17,5.86,5.95,5.22,5.23,59200,4.69223191611204,4.76429691141069,4.17976972732164,4.18777694902149,73933.2595238493,0.0,1.0
2002-10-18,6.17,6.24,5.55,5.55,22200,4.94045578880738,4.99650634070633,4.44400804341669,4.44400804341669,27724.9723214435,0.0,1.0
2002-10-21,5.3,6.15,5.15,6.15,125100,4.24382750092044,4.92444134540768,4.12371917542269,4.92444134540768,156233.965649215,0.0,1.0
2002-10-22,5.33,5.47,5.16,5.44,16100,4.26784916601999,4.37995026981789,4.13172639712254,4.35592860471834,20106.849296182,0.0,1.0
2002-10-23,5.78,5.95,5.42,5.49,17400,4.62817414251324,4.76429691141069,4.33991416131864,4.39596471321759,21730.3837114016,0.0,1.0
2002-10-24,6.25,6.34,5.61,5.97,74500,5.00451356240618,5.07657855770483,4.49205137361579,4.78031135481038,93041.0107183577,0.0,1.0
2002-10-25,6.49,6.52,5.93,6.11,59000,5.19668688320258,5.22070854830213,4.74828246801099,4.89241245860828,73683.4849984309,0.0,1.0
2002-10-28,6.74,6.9,6.37,6.37,56400,5.39686742569883,5.52498297289643,5.10060022280438,5.10060022280438,70436.4161679915,0.0,1.0
2002-10-29,5.2,6.9,5.2,6.81,61600,4.16375528392194,5.52498297289643,4.16375528392194,5.45291797759778,76930.5538288703,0.0,1.0
2002-10-30,5.42,5.68,5.34,5.4,17000,4.33991416131864,4.54810192551474,4.27585638771984,4.32389971791894,21230.8346605648,0.0,1.0
2002-10-31,5.8,6.001,5.446,5.485,37800,4.64418858591294,4.80513374207992,4.36073293773825,4.39196110236767,47207.3853040794,0.0,1.0
2002-11-01,5.63,5.92,5.53,5.89,10200,4.50806581701549,4.74027524631114,4.42799360001699,4.71625358121159,12738.5007963389,0.0,1.0
2002-11-04,5.86,6.0,5.81,5.877,12500,4.69223191611204,4.80433301990993,4.65219580761279,4.70584419300178,15610.9078386506,0.0,1.0
2002-11-05,6.25,6.48,5.86,5.86,55000,5.00451356240618,5.18867966150273,4.69223191611204,4.69223191611204,68687.9944900628,0.0,1.0
2002-11-06,6.56,6.56,6.02,6.25,91000,5.25273743510153,5.25273743510153,4.82034746330963,5.00451356240618,113647.409065376,0.0,1.0
2002-11-07,6.25,6.57,6.23,6.4,29900,5.00451356240618,5.26074465680138,4.98849911900648,5.12462188790393,37341.2915500523,0.0,1.0
2002-11-08,6.25,6.3,6.1,6.25,56800,5.00451356240618,5.04454967090543,4.88440523690843,5.00451356240618,70935.9652188284,0.0,1.0
2002-11-11,5.731,6.289,5.71,6.2,14800,4.58893875618397,5.0357417270356,4.57212359061429,4.96447745390693,18483.3148809623,0.0,1.0
2002-11-12,5.9,6.05,5.32,5.7,49000,4.72426080291144,4.84436912840918,4.25984194432014,4.56411636891444,61194.7587275104,0.0,1.0
2002-11-13,5.54,5.87,5.34,5.87,14100,4.43600082171684,4.70023913781189,4.27585638771984,4.70023913781189,17609.1040419979,0.0,1.0
2002-11-14,5.99,6.05,5.4,5.55,47700,4.79632579821009,4.84436912840918,4.32389971791894,4.44400804341669,59571.2243122907,0.0,1.0
2002-11-15,5.909,5.96,5.59,5.6,17400,4.7314673024413,4.77230413311054,4.47603693021609,4.48404415191594,21730.3837114017,0.0,1.0
2002-11-18,5.58,5.87,5.55,5.86,11300,4.46802970851624,4.70023913781189,4.44400804341669,4.69223191611204,14112.2606861402,0.0,1.0
2002-11-19,5.98,6.2,5.441,5.6,26200,4.78831857651023,4.96447745390693,4.35672932688832,4.48404415191594,32720.4628298117,0.0,1.0
2002-11-20,6.17,6.2,5.9,5.921,51800,4.94045578880738,4.96447745390693,4.72426080291144,4.74107596848112,64691.6020833682,0.0,1.0
2002-11-21,6.42,6.42,6.05,6.17,39400,5.14063633130363,5.14063633130363,4.84436912840918,4.94045578880738,49205.5815074268,0.0,1.0
2002-11-22,6.799,6.8,6.44,6.44,44600,5.44411003372794,5.44491075589793,5.15665077470333,5.15665077470333,55699.7191683054,0.0,1.0
2002-11-25,7.139,7.2,6.83,6.9,66300,5.71635557152284,5.76519962389192,5.46893242099748,5.52498297289643,82800.2551762028,0.0,1.0
2002-11-26,7.039,7.25,6.84,7.14,95300,5.63628335452434,5.80523573239117,5.47693964269733,5.71715629369282,119017.561361872,0.0,1.0
2002-11-27,7.03,7.08,6.95,7.07,44700,5.62907685499447,5.66911296349372,5.56501908139567,5.66110574179387,55824.6064310146,0.0,1.0
2002-11-29,6.99,7.14,6.9,7.04,17200,5.59704796819507,5.71715629369282,5.52498297289643,5.63708407669432,21480.6091859833,0.0,1.0
2002-12-02,7.0,7.168,6.83,6.83,9100,5.60505518989492,5.7395765144524,5.46893242099748,5.46893242099748,11364.7409065377,0.0,1.0
2002-12-03,6.83,7.0,6.7,6.93,73400,5.46893242099748,5.60505518989492,5.36483853889943,5.54900463799597,91667.2508285564,0.0,1.0
2002-12-04,6.67,6.829,6.67,6.74,3400,5.34081687379988,5.46813169882749,5.34081687379988,5.39686742569883,4246.16693211297,0.0,1.0
2002-12-05,6.63,6.84,6.62,6.84,3500,5.30878798700048,5.47693964269733,5.30078076530063,5.47693964269733,4371.05419482217,0.0,1.0
2002-12-06,6.379,6.71,6.28,6.61,26100,5.10780672233424,5.37284576059928,5.02853522750573,5.29277354360078,32595.5755671025,0.0,1.0
2002-12-09,6.131,6.44,6.13,6.39,10800,4.90922762417797,5.15665077470333,4.90842690200798,5.11661466620408,13487.8243725941,0.0,1.0
2002-12-10,6.989,7.49,6.75,7.25,312700,5.59624724602509,5.99740905318757,5.40487464739868,5.80523573239117,390522.470491684,0.0,1.0
2002-12-11,6.95,7.09,6.76,7.09,36500,5.56501908139567,5.67712018519357,5.41288186909853,5.67712018519357,45583.8508888598,0.0,1.0
2002-12-12,6.33,7.1,6.2,6.89,62300,5.06857133600498,5.68512740689342,4.96447745390693,5.51697575119657,77804.7646678347,0.0,1.0
2002-12-13,6.2,6.3,6.09,6.3,15300,4.96447745390693,5.04454967090543,4.87639801520858,5.04454967090543,19107.7511945084,0.0,1.0
2002-12-16,6.17,6.35,6.05,6.26,10200,4.94045578880738,5.08458577940468,4.84436912840918,5.01252078410603,12738.5007963389,0.0,1.0
2002-12-17,6.08,6.3,6.04,6.19,6100,4.86839079350873,5.04454967090543,4.83636190670933,4.95647023220708,7618.12302526151,0.0,1.0
2002-12-18,6.13,6.13,5.75,6.05,23900,4.90842690200798,4.90842690200798,4.60415247741369,4.84436912840918,29848.0557875,0.0,1.0
2002-12-19,6.019,6.18,5.89,6.18,17000,4.81954674113965,4.94846301050723,4.71625358121159,4.94846301050723,21230.8346605648,0.0,1.0
2002-12-20,5.98,6.12,5.72,5.89,28500,4.78831857651023,4.90041968030813,4.58013081231414,4.71625358121159,35592.8698721235,0.0,1.0
2002-12-23,5.94,6.05,5.87,5.91,15800,4.75628968971084,4.84436912840918,4.70023913781189,4.73226802461129,19732.1875080544,0.0,1.0
2002-12-24,5.82,5.92,5.8,5.92,4600,4.66020302931264,4.74027524631114,4.64418858591294,4.74027524631114,5744.81408462342,0.0,1.0
2002-12-26,5.72,5.8,5.72,5.8,2800,4.58013081231414,4.64418858591294,4.58013081231414,4.64418858591294,3496.84335585774,0.0,1.0
2002-12-27,5.43,5.82,5.36,5.71,22100,4.34792138301849,4.66020302931264,4.29187083111954,4.57212359061429,27600.0850587343,0.0,1.0
2002-12-30,5.26,5.48,5.14,5.43,23000,4.21179861412104,4.38795749151774,4.11571195372284,4.34792138301849,28724.0704231172,0.0,1.0
2002-12-31,5.07,5.3,4.96,5.14,55100,4.05966140182389,4.24382750092044,3.97158196312555,4.11571195372284,68812.881752772,0.0,1.0
2003-01-02,4.97,5.1,4.96,5.03,13300,3.9795891848254,4.08368306692344,3.97158196312555,4.0276325150245,16610.0059403242,0.0,1.0
2003-01-03,4.691,4.99,4.691,4.98,23300,3.75618769939958,3.9956036282251,3.75618769939958,3.98759640652525,29098.7322112448,0.0,1.0
2003-01-06,4.74,4.87,4.69,4.69,41600,3.79542308572885,3.8995169678269,3.7553869772296,3.7553869772296,51953.1012870292,0.0,1.0
2003-01-07,4.95,4.95,4.76,4.81,72200,3.9635747414257,3.9635747414257,3.81143752912855,3.8514736376278,90168.6036760459,0.0,1.0
2003-01-08,4.99,5.1,4.79,4.82,41400,3.9956036282251,4.08368306692344,3.8354591942281,3.85948085932765,51703.3267616108,0.0,1.0
2003-01-09,5.73,5.83,5.06,5.14,66200,4.58813803401399,4.66821025101249,4.05165418012404,4.11571195372284,82675.3679134937,0.0,1.0
2003-01-10,5.88,5.98,5.691,5.84,19000,4.70824635951174,4.78831857651023,4.55690986938457,4.67621747271234,23728.5799147489,0.0,1.0
2003-01-13,5.72,5.94,5.72,5.87,19600,4.58013081231414,4.75628968971084,4.58013081231414,4.70023913781189,24477.9034910042,0.0,1.0
2003-01-14,5.93,5.95,5.73,5.75,11000,4.74828246801099,4.76429691141069,4.58813803401399,4.60415247741369,13737.5988980125,0.0,1.0
2003-01-15,5.8,6.2,5.8,6.15,93000,4.64418858591294,4.96447745390693,4.64418858591294,4.92444134540768,116145.154319561,0.0,1.0
2003-01-16,5.681,5.88,5.5,5.55,37800,4.54890264768472,4.70824635951174,4.40397193491744,4.44400804341669,47207.3853040795,0.0,1.0
2003-01-17,5.53,5.69,5.48,5.68,35700,4.42799360001699,4.55610914721459,4.38795749151774,4.54810192551474,44584.7527871862,0.0,1.0
2003-01-21,5.53,5.58,5.5,5.5,16500,4.42799360001699,4.46802970851624,4.40397193491744,4.40397193491744,20606.3983470188,0.0,1.0
2003-01-22,5.55,5.77,5.5,5.5,20300,4.44400804341669,4.62016692081339,4.40397193491744,4.40397193491744,25352.1143299686,0.0,1.0
2003-01-23,5.79,5.89,5.5,5.5,16200,4.63618136421309,4.71625358121159,4.40397193491744,4.40397193491744,20231.7365588912,0.0,1.0
2003-01-24,5.55,5.72,5.5,5.72,12500,4.44400804341669,4.58013081231414,4.40397193491744,4.58013081231414,15610.9078386506,0.0,1.0
2003-01-27,5.5,5.8,5.5,5.62,40200,4.40397193491744,4.64418858591294,4.40397193491744,4.50005859531564,50204.6796091004,0.0,1.0
2003-01-28,5.55,5.72,5.5,5.5,13700,4.44400804341669,4.58013081231414,4.40397193491744,4.40397193491744,17109.5549911611,0.0,1.0
2003-01-29,5.55,5.72,5.5,5.5,18000,4.44400804341669,4.58013081231414,4.40397193491744,4.40397193491744,22479.7072876569,0.0,1.0
2003-01-30,6.34,6.41,6.03,6.3,85600,5.07657855770483,5.13262910960378,4.82835468500948,5.04454967090543,106903.496879079,0.0,1.0
2003-01-31,6.25,6.27,6.15,6.2,80600,5.00451356240618,5.02052800580588,4.92444134540768,4.96447745390693,100659.133743619,0.0,1.0
2003-02-03,6.34,6.6,6.22,6.28,32200,5.07657855770483,5.28476632190093,4.98049189730663,5.02853522750573,40213.698592364,0.0,1.0
2003-02-04,6.82,6.84,6.31,6.37,99400,5.46092519929763,5.47693964269733,5.05255689260528,5.10060022280438,124137.93913295,0.0,1.0
2003-02-05,6.89,7.0,6.73,6.73,41500,5.51697575119657,5.60505518989492,5.38886020399898,5.38886020399898,51828.2140243201,0.0,1.0
2003-02-06,6.2,6.83,6.1,6.81,53200,4.96447745390693,5.46893242099748,4.88440523690843,5.45291797759778,66440.0237612971,0.0,1.0
2003-02-07,6.32,6.76,6.03,6.2,93700,5.06056411430513,5.41288186909853,4.82835468500948,4.96447745390693,117019.365158525,0.0,1.0
2003-02-10,6.8,6.92,6.67,6.89,62300,5.44491075589793,5.54099741629612,5.34081687379988,5.51697575119657,77804.7646678346,0.0,1.0
2003-02-11,6.83,6.88,6.75,6.75,62600,5.46893242099748,5.50896852949672,5.40487464739868,5.40487464739868,78179.4264559622,0.0,1.0
2003-02-12,6.78,6.87,6.75,6.76,25000,5.42889631249823,5.50096130779688,5.40487464739868,5.41288186909853,31221.8156773012,0.0,1.0
2003-02-13,6.79,6.9,6.75,6.75,25900,5.43690353419808,5.52498297289643,5.40487464739868,5.40487464739868,32345.8010416841,0.0,1.0
2003-02-14,7.3,7.93,6.76,6.76,135500,5.84527184089042,6.34972680798096,5.41288186909853,5.41288186909853,169222.240970973,0.0,1.0
2003-02-18,7.38,8.09,6.99,6.99,87300,5.90932961448922,6.47784235517856,5.59704796819507,5.59704796819507,109026.580345136,0.0,1.0
2003-02-19,6.93,7.4,6.76,7.4,82000,5.54900463799597,5.92534405788892,5.41288186909853,5.92534405788892,102407.555421548,0.0,1.0
2003-02-20,6.77,7.0,6.4,6.77,21100,5.42088909079838,5.60505518989492,5.12462188790393,5.42088909079838,26351.2124316422,0.0,1.0
2003-02-21,6.64,6.94,6.52,6.72,18000,5.31679520870033,5.55701185969582,5.22070854830213,5.38085298229913,22479.7072876569,0.0,1.0
2003-02-24,6.86,7.19,6.54,6.77,60700,5.49295408609703,5.75719240219207,5.23672299170183,5.42088909079838,75806.5684644873,0.0,1.0
2003-02-25,7.46,7.62,6.81,6.9,124800,5.97338738808802,6.10150293528562,5.45291797759778,5.52498297289643,155859.303861088,0.0,1.0
2003-02-26,7.44,7.48,7.25,7.48,43600,5.95737294468832,5.98940183148772,5.80523573239117,5.98940183148772,54450.8465412134,0.0,1.0
2003-02-27,7.37,7.6,7.25,7.25,19500,5.90132239278937,6.08548849188592,5.80523573239117,5.80523573239117,24353.016228295,0.0,1.0
2003-02-28,7.42,7.45,7.36,7.36,6200,5.94135850128862,5.96538016638817,5.89331517108952,5.89331517108952,7743.01028797071,0.0,1.0
2003-03-03,7.6,8.17,7.4,7.75,101000,6.08548849188592,6.54190012877736,5.92534405788892,6.20559681738367,126136.135336297,0.0,1.0
2003-03-04,7.16,8.33,7.07,8.33,61000,5.73317073709252,6.67001567597496,5.66110574179387,6.67001567597496,76181.2302526151,0.0,1.0
2003-03-05,6.44,7.25,6.35,7.21,50300,5.15665077470333,5.80523573239117,5.08458577940468,5.77320684559177,62818.2931427301,0.0,1.0
2003-03-06,7.151,7.5,6.47,6.97,111300,5.72596423756266,6.00541627488742,5.18067243980288,5.58103352479537,138999.523395345,0.0,1.0
2003-03-07,6.58,7.44,6.4,6.94,69900,5.26875187850123,5.95737294468832,5.12462188790393,5.55701185969582,87296.1966337342,0.0,1.0
2003-03-10,6.3,6.57,6.04,6.3,66200,5.04454967090543,5.26074465680138,4.83636190670933,5.04454967090543,82675.3679134937,0.0,1.0
2003-03-11,6.27,6.33,6.24,6.24,8700,5.02052800580588,5.06857133600498,4.99650634070633,4.99650634070633,10865.1918557008,0.0,1.0
2003-03-12,5.65,6.2,5.61,6.2,50400,4.52408026041519,4.96447745390693,4.49205137361579,4.96447745390693,62943.1804054393,0.0,1.0
2003-03-13,5.72,6.27,5.35,5.75,102000,4.58013081231414,5.02052800580588,4.28386360941969,4.60415247741369,127385.007963389,0.0,1.0
2003-03-14,5.66,6.0,5.65,5.8,26700,4.53208748211504,4.80433301990993,4.52408026041519,4.64418858591294,33344.8991433577,0.0,1.0
2003-03-17,6.33,6.34,5.65,5.77,32200,5.06857133600498,5.07657855770483,4.52408026041519,4.62016692081339,40213.698592364,0.0,1.0
2003-03-18,6.82,6.95,6.14,6.14,42300,5.46092519929763,5.56501908139567,4.91643412370783,4.91643412370783,52827.3121259937,0.0,1.0
2003-03-19,6.64,6.85,6.64,6.8,22900,5.31679520870033,5.48494686439718,5.31679520870033,5.44491075589793,28599.1831604079,0.0,1.0
2003-03-20,6.42,6.63,6.08,6.63,29100,5.14063633130363,5.30878798700048,4.86839079350873,5.30878798700048,36342.1934483786,0.0,1.0
2003-03-21,6.64,6.835,6.24,6.83,42900,5.31679520870033,5.4729360318474,4.99650634070633,5.46893242099748,53576.6357022489,0.0,1.0
2003-03-24,5.32,6.03,4.8,6.03,214300,4.25984194432014,4.82835468500948,3.84346641592795,4.82835468500948,267633.403985826,0.0,1.0
2003-03-25,5.57,5.72,5.31,5.31,40400,4.46002248681639,4.58013081231414,4.25183472262029,4.25183472262029,50454.4541345188,0.0,1.0
2003-03-26,5.64,5.89,5.27,5.61,49500,4.51607303871534,4.71625358121159,4.21980583582089,4.49205137361579,61819.1950410564,0.0,1.0
2003-03-27,5.79,5.8,5.48,5.62,17400,4.63618136421309,4.64418858591294,4.38795749151774,4.50005859531564,21730.3837114017,0.0,1.0
2003-03-28,5.27,5.75,5.25,5.69,42800,4.21980583582089,4.60415247741369,4.20379139242119,4.55610914721459,53451.7484395398,0.0,1.0
2003-03-31,5.25,5.74,5.24,5.25,85800,4.20379139242119,4.59614525571384,4.19578417072134,4.20379139242119,107153.271404498,0.0,1.0
2003-04-01,5.16,5.27,5.12,5.26,102800,4.13172639712254,4.21980583582089,4.09969751032314,4.21179861412104,128384.106065063,0.0,1.0
2003-04-02,5.4,5.54,5.12,5.16,57400,4.32389971791894,4.43600082171684,4.09969751032314,4.13172639712254,71685.2887950837,0.0,1.0
2003-04-03,5.26,5.62,5.24,5.51,34700,4.21179861412104,4.50005859531564,4.19578417072134,4.41197915661729,43335.8801600941,0.0,1.0
2003-04-04,5.1961,5.53,4.94,4.97,69500,4.160632467459,4.42799360001699,3.95556751972585,3.9795891848254,86796.6475828975,0.0,1.0
2003-04-07,5.2,5.48,5.2,5.25,87900,4.16375528392194,4.38795749151774,4.16375528392194,4.20379139242119,109775.903921391,0.0,1.0
2003-04-08,5.54,5.73,5.25,5.25,21900,4.43600082171684,4.58813803401399,4.20379139242119,4.20379139242119,27350.3105333159,0.0,1.0
2003-04-09,5.32,5.71,5.25,5.71,89100,4.25984194432014,4.57212359061429,4.20379139242119,4.57212359061429,111274.551073902,0.0,1.0
2003-04-10,5.52,5.73,5.25,5.32,37200,4.41998637831714,4.58813803401399,4.20379139242119,4.25984194432014,46458.0617278242,0.0,1.0
2003-04-11,5.38,5.6,5.34,5.52,11000,4.30788527451924,4.48404415191594,4.27585638771984,4.41998637831714,13737.5988980125,0.0,1.0
2003-04-14,5.25,5.35,5.21,5.35,68600,4.20379139242119,4.28386360941969,4.17176250562179,4.28386360941969,85672.6622185147,0.0,1.0
2003-04-15,5.56,5.642,5.25,5.25,31500,4.45201526511654,4.51767448305531,4.20379139242119,4.20379139242119,39339.4877533996,0.0,1.0
2003-04-16,5.3,5.56,5.3,5.42,5700,4.24382750092044,4.45201526511654,4.24382750092044,4.33991416131864,7118.57397442469,0.0,1.0
2003-04-17,5.54,5.76,5.32,5.67,21000,4.43600082171684,4.61215969911354,4.25984194432014,4.54009470381489,26226.325168933,0.0,1.0
2003-04-21,5.64,5.7,5.45,5.63,29500,4.51607303871534,4.56411636891444,4.36393582641819,4.50806581701549,36841.7424992154,0.0,1.0
2003-04-22,5.7,5.7,5.54,5.54,2400,4.56411636891444,4.56411636891444,4.43600082171684,4.43600082171684,2997.29430502092,0.0,1.0
2003-04-23,5.8,5.81,5.38,5.51,17300,4.64418858591294,4.65219580761279,4.30788527451924,4.41197915661729,21605.4964486924,0.0,1.0
2003-04-24,6.4,6.43,5.82,5.85,63900,5.12462188790393,5.14864355300348,4.66020302931264,4.68422469441219,79802.960871182,0.0,1.0
2003-04-25,6.12,6.3,5.82,6.3,32500,4.90041968030813,5.04454967090543,4.66020302931264,5.04454967090543,40588.3603804916,0.0,1.0
2003-04-28,6.7,6.84,6.16,6.16,48300,5.36483853889943,5.47693964269733,4.93244856710753,4.93244856710753,60320.547888546,0.0,1.0
2003-04-29,6.52,7.07,6.5,6.69,40100,5.22070854830213,5.66110574179387,5.20469410490243,5.35683131719958,50079.7923463912,0.0,1.0
2003-04-30,7.04,7.27,6.5,6.73,56800,5.63708407669432,5.82125017579087,5.20469410490243,5.38886020399898,70935.9652188285,0.0,1.0
2003-05-01,7.4,7.45,7.1,7.1,45600,5.92534405788892,5.96538016638817,5.68512740689342,5.68512740689342,56948.5917953974,0.0,1.0
2003-05-02,7.63,7.77,7.35,7.35,45900,6.10951015698547,6.22161126078336,5.88530794938967,5.88530794938967,57323.253583525,0.0,1.0
2003-05-05,7.42,7.46,7.0,7.1,27400,5.94135850128862,5.97338738808802,5.60505518989492,5.68512740689342,34219.1099823222,0.0,1.0
2003-05-06,7.54,7.565,7.15,7.15,126600,6.03744516168682,6.05746321593644,5.72516351539267,5.72516351539267,158107.274589853,0.0,1.0
2003-05-07,7.64,7.85,7.28,7.46,55600,6.11751737868532,6.28566903438216,5.82925739749072,5.97338738808802,69437.3180663179,0.0,1.0
2003-05-08,7.34,7.66,7.24,7.66,5700,5.87730072768982,6.13353182208502,5.79722851069132,6.13353182208502,7118.57397442468,0.0,1.0
2003-05-09,7.27,7.64,7.2,7.21,19100,5.82125017579087,6.11751737868532,5.76519962389192,5.77320684559177,23853.4671774581,0.0,1.0
2003-05-12,7.56,7.6,7.3,7.3,26100,6.05345960508652,6.08548849188592,5.84527184089042,5.84527184089042,32595.5755671025,0.0,1.0
2003-05-13,7.639,7.72,7.04,7.59,30100,6.11671665651533,6.18157515228412,5.63708407669432,6.07748127018607,37591.0660754707,0.0,1.0
2003-05-14,7.31,7.501,7.22,7.49,8800,5.85327906259027,6.0062169970574,5.78121406729162,5.99740905318757,10990.07911841,0.0,1.0
2003-05-15,7.35,7.7,7.22,7.22,7400,5.88530794938967,6.16556070888442,5.78121406729162,5.78121406729162,9241.65744048117,0.0,1.0
2003-05-16,7.24,7.68,7.15,7.24,40300,5.79722851069132,6.14954626548472,5.72516351539267,5.79722851069132,50329.5668718096,0.0,1.0
2003-05-19,7.46,7.64,7.19,7.2,21300,5.97338738808802,6.11751737868532,5.75719240219207,5.76519962389192,26600.9869570606,0.0,1.0
2003-05-20,7.4,7.4,7.18,7.39,21800,5.92534405788892,5.92534405788892,5.74918518049222,5.91733683618907,27225.4232706067,0.0,1.0
2003-05-21,7.32,7.61,7.271,7.29,26300,5.86128628429012,6.09349571358577,5.82205089796086,5.83726461919057,32845.3500925209,0.0,1.0
2003-05-22,7.69,7.796,7.43,7.499,28900,6.15755348718457,6.24243003720297,5.94936572298847,6.00461555271743,36092.4189229602,0.0,1.0
2003-05-23,7.59,7.6,7.35,7.51,10700,6.07748127018607,6.08548849188592,5.88530794938967,6.01342349658727,13362.9371098849,0.0,1.0
2003-05-27,7.75,7.85,7.51,7.51,14400,6.20559681738367,6.28566903438216,6.01342349658727,6.01342349658727,17983.7658301255,0.0,1.0
2003-05-28,7.29,7.85,7.25,7.63,26200,5.83726461919057,6.28566903438216,5.80523573239117,6.10951015698547,32720.4628298117,0.0,1.0
2003-05-29,7.26,7.7,7.25,7.47,17600,5.81324295409102,6.16556070888442,5.80523573239117,5.98139460978787,21980.1582368201,0.0,1.0
2003-05-30,7.45,7.7,7.3,7.3,10600,5.96538016638817,6.16556070888442,5.84527184089042,5.84527184089042,13238.0498471757,0.0,1.0
2003-06-02,7.48,7.64,7.4,7.64,18000,5.98940183148772,6.11751737868532,5.92534405788892,6.11751737868532,22479.7072876569,0.0,1.0
2003-06-03,7.33,7.57,7.3,7.3,7800,5.86929350598997,6.06146682678637,5.84527184089042,5.84527184089042,9741.20649131799,0.0,1.0
2003-06-04,8.43,8.499,7.28,7.28,88700,6.75008789297346,6.80533772270242,5.82925739749072,5.82925739749072,110775.002023065,0.0,1.0
2003-06-05,8.08,8.27,7.861,7.9,43700,6.46983513347871,6.62197234577586,6.294476978252,6.32570514288141,54575.7338039226,0.0,1.0
2003-06-06,7.98,8.14,7.6,8.14,17400,6.38976291648021,6.51787846367781,6.08548849188592,6.51787846367781,21730.3837114017,0.0,1.0
2003-06-09,7.82,7.88,7.65,7.8,13500,6.26164736928262,6.30969069948171,6.12552460038517,6.24563292588291,16859.7804657427,0.0,1.0
2003-06-10,8.45,8.5,7.46,7.9,24200,6.76610233637316,6.80613844487241,5.97338738808802,6.32570514288141,30222.7175756276,0.0,1.0
2003-06-11,8.6,8.75,7.939,7.97,59900,6.88621066187091,7.00631898736865,6.35693330751083,6.38175569478036,74807.4703628137,0.0,1.0
2003-06-12,10.0,10.82,8.35,8.6,136500,8.00722169984989,8.66381387923758,6.68603011937466,6.88621066187091,170471.113598065,0.0,1.0
2003-06-13,9.68,10.09,9.67,9.75,42900,7.75099060545469,8.07928669514854,7.74298338375484,7.80704115735364,53576.635702249,0.0,1.0
2003-06-16,7.8,9.92,7.64,9.65,234300,6.24563292588291,7.94316392625109,6.11751737868532,7.72696894035515,292610.856527667,0.0,1.0
2003-06-17,8.0,8.15,7.6,8.0,48400,6.40577735987991,6.52588568537766,6.08548849188592,6.40577735987991,60445.4351512552,0.0,1.0
2003-06-18,7.86,8.1,7.86,8.1,18100,6.29367625608201,6.48584957687841,6.29367625608201,6.48584957687841,22604.5945503661,0.0,1.0
2003-06-19,7.92,8.0,7.86,7.99,13400,6.34171958628111,6.40577735987991,6.29367625608201,6.39777013818006,16734.8932030335,0.0,1.0
2003-06-20,7.94,7.94,7.87,7.93,11400,6.35773402968081,6.35773402968081,6.30168347778186,6.34972680798096,14237.1479488494,0.0,1.0
2003-06-23,7.48,8.29,7.25,8.29,69000,5.98940183148772,6.63798678917556,5.80523573239117,6.63798678917556,86172.2112693514,0.0,1.0
2003-06-24,7.0,7.5,6.98,7.5,98900,5.60505518989492,6.00541627488742,5.58904074649522,6.00541627488742,123513.502819404,0.0,1.0
2003-06-25,7.02,7.33,6.7,6.94,30900,5.62106963329462,5.86929350598997,5.36483853889943,5.55701185969582,38590.1641771444,0.0,1.0
2003-06-26,7.2,7.229,6.8,7.12,14800,5.76519962389192,5.78842056682149,5.44491075589793,5.70114185029312,18483.3148809623,0.0,1.0
2003-06-27,7.12,7.28,7.12,7.21,10600,5.70114185029312,5.82925739749072,5.70114185029312,5.77320684559177,13238.0498471757,0.0,1.0
2003-06-30,6.89,7.3,6.76,7.1,14400,5.51697575119657,5.84527184089042,5.41288186909853,5.68512740689342,17983.7658301255,0.0,1.0
2003-07-01,6.71,6.77,6.54,6.74,13300,5.37284576059928,5.42088909079838,5.23672299170183,5.39686742569883,16610.0059403242,0.0,1.0
2003-07-02,7.1,7.15,6.8,6.8,15600,5.68512740689342,5.72516351539267,5.44491075589793,5.44491075589793,19482.412982636,0.0,1.0
2003-07-03,7.39,7.611,7.0,7.0,7200,5.91733683618907,6.09429643575575,5.60505518989492,5.60505518989492,8991.88291506276,0.0,1.0
2003-07-07,7.529,7.85,7.34,7.34,15500,6.02863721781698,6.28566903438216,5.87730072768982,5.87730072768982,19357.5257199268,0.0,1.0
2003-07-08,7.83,7.91,7.62,7.84,24800,6.26965459098246,6.33371236458126,6.10150293528562,6.27766181268231,30972.0411518829,0.0,1.0
2003-07-09,8.07,8.17,7.75,7.93,54600,6.46182791177886,6.54190012877736,6.20559681738367,6.34972680798096,68188.4454392259,0.0,1.0
2003-07-10,8.18,8.47,7.8,7.8,39800,6.54990735047721,6.78211677977286,6.24563292588291,6.24563292588291,49705.1305582636,0.0,1.0
2003-07-11,8.5,8.5,8.0,8.5,39600,6.80613844487241,6.80613844487241,6.40577735987991,6.80613844487241,49455.3560328451,0.0,1.0
2003-07-14,9.05,9.4,8.33,8.5,45800,7.24653563836415,7.5267883978589,6.67001567597496,6.80613844487241,57198.3663208159,0.0,1.0
2003-07-15,9.23,9.25,8.86,8.86,11700,7.39066562896145,7.40668007236115,7.094398426067,7.094398426067,14611.809736977,0.0,1.0
2003-07-16,9.42,9.45,9.17,9.25,27600,7.5428028412586,7.56682450635815,7.34262229876235,7.40668007236115,34468.8845077406,0.0,1.0
2003-07-17,9.01,9.48,9.0,9.181,38600,7.21450675156475,7.5908461714577,7.2064995298649,7.35143024263218,48206.4834057531,0.0,1.0
2003-07-18,8.54,9.01,8.51,8.99,27500,6.83816733167181,7.21450675156475,6.81414566657226,7.19849230816505,34343.9972450313,0.0,1.0
2003-07-21,8.25,8.649,8.1,8.54,29300,6.60595790237616,6.92544604820017,6.48584957687841,6.83816733167181,36591.9679737971,0.0,1.0
2003-07-22,9.0,9.07,8.18,8.54,36300,7.2064995298649,7.26255008176385,6.54990735047721,6.83816733167181,45334.0763634414,0.0,1.0
2003-07-23,8.16,9.14,8.1,9.14,39800,6.53389290707751,7.3186006336628,6.48584957687841,7.3186006336628,49705.1305582636,0.0,1.0
2003-07-24,7.91,8.54,7.77,8.16,53000,6.33371236458126,6.83816733167181,6.22161126078336,6.53389290707751,66190.2492358787,0.0,1.0
2003-07-25,8.98,9.45,7.93,8.05,82800,7.1904850864652,7.56682450635815,6.34972680798096,6.44581346837916,103406.653523222,0.0,1.0
2003-07-28,9.18,9.26,8.77,9.15,24900,7.3506295204622,7.414687294061,7.02233343076835,7.32660785536265,31096.928414592,0.0,1.0
2003-07-29,8.88,9.431,8.57,9.01,109200,7.1104128694667,7.55161078512843,6.86218899677136,7.21450675156475,136376.890878452,0.0,1.0
2003-07-30,9.45,9.45,9.14,9.3,142000,7.56682450635815,7.56682450635815,7.3186006336628,7.4467161808604,177339.913047071,0.0,1.0
2003-07-31,9.34,9.5,9.14,9.45,29200,7.4787450676598,7.6068606148574,7.3186006336628,7.56682450635815,36467.0807110878,0.0,1.0
2003-08-01,9.51,9.6,9.0,9.34,64200,7.61486783655725,7.68693283185589,7.2064995298649,7.4787450676598,80177.6226593095,0.0,1.0
2003-08-04,9.66,9.78,9.3,9.74,53500,7.73497616205499,7.83106282245319,7.4467161808604,7.79903393565379,66814.6855494247,0.0,1.0
2003-08-05,9.17,9.85,9.16,9.57,34700,7.34262229876235,7.88711337435214,7.3346150770625,7.66291116675635,43335.8801600941,0.0,1.0
2003-08-06,9.32,9.54,9.32,9.5,39800,7.4627306242601,7.6388895016568,7.4627306242601,7.6068606148574,49705.1305582636,0.0,1.0
2003-08-07,9.02,9.29,9.0,9.2,22800,7.2225139732646,7.43870895916055,7.2064995298649,7.3666439638619,28474.2958976987,0.0,1.0
2003-08-08,9.52,10.82,9.0,9.22,245900,7.6228750582571,8.66381387923758,7.2064995298649,7.3826584072616,307097.779001935,0.0,1.0
2003-08-11,9.15,9.55,9.0,9.55,51800,7.32660785536265,7.64689672335665,7.2064995298649,7.64689672335665,64691.6020833682,0.0,1.0
2003-08-12,9.43,9.48,9.03,9.03,15800,7.55081006295845,7.5908461714577,7.23052119496445,7.23052119496445,19732.1875080544,0.0,1.0
2003-08-13,9.83,10.04,9.45,9.45,208500,7.87109893095244,8.03925058664929,7.56682450635815,7.56682450635815,260389.942748692,0.0,1.0
2003-08-14,9.81,10.09,9.699,10.07,25000,7.85508448755274,8.07928669514854,7.76620432668441,8.06327225174884,31221.8156773013,0.0,1.0
2003-08-15,9.82,10.2,9.701,9.98,25300,7.86309170925259,8.16736613384689,7.76780577102438,7.99120725645019,31596.4774654289,0.0,1.0
2003-08-18,9.882,10.44,9.76,10.34,34100,7.91273648379166,8.35953945464328,7.81504837905349,8.27946723764479,42586.5565838389,0.0,1.0
2003-08-19,10.0,10.08,9.8,10.08,49000,8.00722169984989,8.07127947344869,7.84707726585289,8.07127947344869,61194.7587275104,0.0,1.0
2003-08-20,9.96,10.09,9.65,9.99,114900,7.97519281305049,8.07928669514854,7.72696894035515,7.99921447815004,143495.464852877,0.0,1.0
2003-08-21,10.32,10.75,9.999,10.0,139900,8.26345279424509,8.60776332733863,8.00642097767991,8.00722169984989,174717.280530178,0.0,1.0
2003-08-22,10.12,10.601,10.11,10.4,85000,8.10330836024809,8.48845572401087,8.09530113854824,8.32751056784389,106154.173302824,0.0,1.0
2003-08-25,9.6,10.42,9.45,10.3,118200,7.68693283185589,8.34352501124359,7.56682450635815,8.24743835084539,147616.74452228,0.0,1.0
2003-08-26,9.81,10.1,9.36,9.36,74400,7.85508448755274,8.08729391684839,7.4947595110595,7.4947595110595,92916.1234556485,0.0,1.0
2003-08-27,9.86,10.02,9.82,10.0,39000,7.89512059605199,8.02323614324959,7.86309170925259,8.00722169984989,48706.0324565899,0.0,1.0
2003-08-28,10.5,10.75,9.51,9.67,125600,8.40758278484238,8.60776332733863,7.61486783655725,7.74298338375484,156858.401962762,0.0,1.0
2003-08-29,10.5,11.0,10.36,10.51,134400,8.40758278484238,8.80794386983488,8.29548168104449,8.41559000654224,167848.481081172,0.0,1.0
2003-09-02,10.56,11.0,9.9,10.6,50400,8.45562611504148,8.80794386983488,7.92714948285139,8.48765500184088,62943.1804054393,0.0,1.0
2003-09-03,11.46,11.7,10.65,10.65,119600,9.17627606802798,9.36844938882437,8.52769111034013,8.52769111034013,149365.166200209,0.0,1.0
2003-09-04,11.67,11.97,11.05,11.47,170000,9.34442772372482,9.58464437472032,8.84797997833413,9.18428328972782,212308.346605648,0.0,1.0
2003-09-05,11.75,11.93,11.4,11.48,67300,9.40848549732362,9.55261548792092,9.12823273782888,9.19229051142768,84049.1278032949,0.0,1.0
2003-09-08,11.63,12.05,10.85,11.86,59000,9.31239883692542,9.64870214831912,8.68783554433713,9.49656493602197,73683.484998431,0.0,1.0
2003-09-09,12.11,12.39,11.41,11.41,98900,9.69674547851822,9.92094768611402,9.13623995952872,9.13623995952872,123513.502819404,0.0,1.0
2003-09-10,12.07,12.68,12.0,12.0,113700,9.66471659171882,10.1531571154097,9.60866603981987,9.60866603981987,141996.817700366,0.0,1.0
2003-09-11,12.45,12.67,11.95,11.95,88600,9.96899101631311,10.1451498937098,9.56862993132062,9.56862993132062,110650.114760356,0.0,1.0
2003-09-12,12.89,13.21,12.28,12.37,141100,10.3213087711065,10.5775398655017,9.83286824741566,9.90493324271431,176215.927682688,0.0,1.0
2003-09-15,13.05,13.47,12.85,12.88,111200,10.4494243183041,10.7857276296978,10.2892798843071,10.3133015494067,138874.636132636,0.0,1.0
2003-09-16,12.52,13.27,12.3,13.0,69300,10.0250415682121,10.6255831957008,9.84888269081537,10.4093882098049,86546.8730574787,0.0,1.0
2003-09-17,12.22,13.09,12.2,13.09,54600,9.78482491721657,10.4814532051035,9.76881047381687,10.4814532051035,68188.4454392259,0.0,1.0
2003-09-18,12.41,13.0,12.2,12.66,65900,9.93696212951371,10.4093882098049,9.76881047381687,10.13714267201,82300.7061253661,0.0,1.0
2003-09-19,12.36,12.68,12.2,12.2,84800,9.89692602101446,10.1531571154097,9.76881047381687,9.76881047381687,105904.398777406,0.0,1.0
2003-09-22,11.59,11.95,11.31,11.95,132800,9.28036995012602,9.56862993132062,9.05616774253023,9.56862993132062,165850.284877824,0.0,1.0
2003-09-23,11.24,11.62,10.97,11.36,160900,9.00011719063128,9.30439161522557,8.78392220473533,9.09620385102948,200943.605699111,0.0,1.0
2003-09-24,10.92,11.49,10.4,10.88,234700,8.74388609623608,9.20029773312752,8.32751056784389,8.71185720943668,293110.405578504,0.0,1.0
2003-09-25,10.0,10.97,9.93,10.89,296300,8.00722169984989,8.78392220473533,7.95117114795094,8.71986443113653,370040.959407374,0.0,1.0
2003-09-26,9.83,10.19,9.5,10.0,128400,7.87109893095244,8.15935891214704,7.6068606148574,8.00722169984989,160355.245318619,0.0,1.0
2003-09-29,9.941,10.05,9.37,10.02,91900,7.95997909182078,8.04725780834914,7.50276673275935,8.02323614324959,114771.394429759,0.0,1.0
2003-09-30,9.379,9.98,9.3,9.72,87500,7.50997323228921,7.99120725645019,7.4467161808604,7.78301949225409,109276.354870554,0.0,1.0
2003-10-01,10.09,10.19,9.0,9.28,140800,8.07928669514854,8.15935891214704,7.2064995298649,7.4307017374607,175841.265894561,0.0,1.0
2003-10-02,9.99,10.74,9.95,10.5,68200,7.99921447815004,8.59975610563878,7.96718559135064,8.40758278484238,85173.1131676778,0.0,1.0
2003-10-03,10.19,10.21,9.97,10.17,52900,8.15935891214704,8.17537335554674,7.98320003475034,8.14334446874734,66065.3619731694,0.0,1.0
2003-10-06,10.9,10.9,9.42,9.97,207400,8.72787165283638,8.72787165283638,7.5428028412586,7.98320003475034,259016.182858891,0.0,1.0
2003-10-07,11.25,11.48,10.5,10.9,178000,9.00812441233113,9.19229051142768,8.40758278484238,8.72787165283638,222299.327622385,0.0,1.0
2003-10-08,11.25,11.72,11.02,11.65,65500,9.00812441233113,9.38446383222407,8.82395831323458,9.32841328032512,81801.1570745292,0.0,1.0
2003-10-09,11.49,11.75,11.2,11.4,41400,9.20029773312752,9.40848549732362,8.96808830383188,9.12823273782888,51703.3267616109,0.0,1.0
2003-10-10,10.92,11.51,10.35,11.51,135400,8.74388609623608,9.21631217652722,8.28747445934464,9.21631217652722,169097.353708264,0.0,1.0
2003-10-13,11.28,11.29,10.76,10.76,34900,9.03214607743068,9.04015329913053,8.61577054903848,8.61577054903848,43585.6546855125,0.0,1.0
2003-10-14,11.2,11.28,10.78,10.98,31500,8.96808830383188,9.03214607743068,8.63178499243818,8.79192942643518,39339.4877533995,0.0,1.0
2003-10-15,11.23,11.439,10.9,11.2,26000,8.99210996893143,9.15946090245829,8.72787165283638,8.96808830383188,32470.6883043933,0.0,1.0
2003-10-16,11.47,11.519,11.01,11.33,25500,9.18428328972782,9.22351867605709,8.81595109153473,9.07218218592993,31846.2519908473,0.0,1.0
2003-10-17,10.53,11.9,10.46,11.5,186300,8.43160444994193,9.52859382282137,8.37555389804299,9.20830495482737,232664.970427249,0.0,1.0
2003-10-20,10.22,11.0,10.22,10.639,41800,8.18338057724659,8.80794386983488,8.18338057724659,8.5188831664703,52202.8758124477,0.0,1.0
2003-10-21,10.52,10.74,10.2,10.39,46200,8.42359722824208,8.59975610563878,8.16736613384689,8.31950334614404,57697.9153716527,0.0,1.0
2003-10-22,10.86,10.95,10.18,10.28,75300,8.69584276603698,8.76790776133563,8.15135169044719,8.23142390744569,94040.1088200313,0.0,1.0
2003-10-23,10.5462,10.93,10.49,10.69,279300,8.44457614909569,8.75189331793593,8.39957556314254,8.55971999713953,348810.12474681,0.0,1.0
2003-10-24,9.93,10.5,9.63,10.5,157300,7.95117114795094,8.40758278484238,7.71095449695544,8.40758278484238,196447.664241579,0.0,1.0
2003-10-27,10.21,10.21,9.75,9.78,37100,8.17537335554674,8.17537335554674,7.80704115735364,7.83106282245319,46333.174465115,0.0,1.0
2003-10-28,10.33,10.36,9.5,10.09,84100,8.27146001594494,8.29548168104449,7.6068606148574,8.07928669514854,105030.187938441,0.0,1.0
2003-10-29,10.0,10.224,9.41,10.05,36200,8.00722169984989,8.18658346592653,7.53479561955875,8.04725780834914,45209.1891007322,0.0,1.0
2003-10-30,10.06,10.259,9.75,10.259,23800,8.05526503004899,8.214608741876,7.80704115735364,8.214608741876,29723.1685247908,0.0,1.0
2003-10-31,10.25,10.72,9.86,10.18,38600,8.20740224234614,8.58374166223908,7.89512059605199,8.15135169044719,48206.4834057531,0.0,1.0
2003-11-03,10.04,10.39,9.85,10.24,44500,8.03925058664929,8.31950334614404,7.88711337435214,8.19939502064629,55574.8319055962,0.0,1.0
2003-11-04,9.901,10.07,9.46,9.85,54400,7.92795020502138,8.06327225174884,7.574831728058,7.88711337435214,67938.6709138075,0.0,1.0
2003-11-05,9.59,9.97,9.5,9.79,33100,7.67892561015605,7.98320003475034,7.6068606148574,7.83907004415304,41337.6839567468,0.0,1.0
2003-11-06,9.85,9.88,9.44,9.729,94200,7.88711337435214,7.91113503945169,7.5588172846583,7.79022599178396,117643.801472071,0.0,1.0
2003-11-07,9.75,10.09,9.63,9.77,18500,7.80704115735364,8.07928669514854,7.71095449695544,7.82305560075334,23104.1436012029,0.0,1.0
2003-11-10,9.94,10.25,9.48,10.25,16700,7.95917836965079,8.20740224234614,7.5908461714577,8.20740224234614,20856.1728724372,0.0,1.0
2003-11-11,9.4,9.96,9.4,9.96,34400,7.5267883978589,7.97519281305049,7.5267883978589,7.97519281305049,42961.2183719665,0.0,1.0
2003-11-12,9.62,9.85,9.32,9.32,23500,7.70294727525559,7.88711337435214,7.4627306242601,7.4627306242601,29348.5067366632,0.0,1.0
2003-11-13,9.44,9.8,9.32,9.63,13700,7.5588172846583,7.84707726585289,7.4627306242601,7.71095449695544,17109.5549911611,0.0,1.0
2003-11-14,9.3,9.65,9.26,9.5,15100,7.4467161808604,7.72696894035515,7.414687294061,7.6068606148574,18857.9766690899,0.0,1.0
2003-11-17,7.03,9.3,6.5,9.15,664000,5.62907685499447,7.4467161808604,5.20469410490243,7.32660785536265,829251.424389121,0.0,1.0
2003-11-18,8.0,8.39,7.48,7.84,391700,6.40577735987991,6.71805900617406,5.98940183148772,6.27766181268231,489183.408031956,0.0,1.0
2003-11-19,7.9,8.26,7.74,8.0,136500,6.32570514288141,6.61396512407601,6.19758959568382,6.40577735987991,170471.113598065,0.0,1.0
2003-11-20,7.8,8.19,7.5,8.1,259900,6.24563292588291,6.55791457217706,6.00541627488742,6.48584957687841,324581.995781224,0.0,1.0
2003-11-21,7.8,8.1,7.654,8.04,40900,6.24563292588291,6.48584957687841,6.12872748906511,6.43780624667931,51078.8904480649,0.0,1.0
2003-11-24,7.83,8.24,7.65,7.846,39100,6.26965459098246,6.59795068067631,6.12552460038517,6.28246614570222,48830.9197192992,0.0,1.0
2003-11-25,7.8,8.19,7.65,8.19,76500,6.24563292588291,6.55791457217706,6.12552460038517,6.55791457217706,95538.7559725419,0.0,1.0
2003-11-26,8.47,8.48,7.78,8.0,109700,6.78211677977286,6.79012400147271,6.22961848248322,6.40577735987991,137001.327191998,0.0,1.0
2003-11-28,8.75,8.76,7.81,8.48,50300,7.00631898736865,7.0143262090685,6.25364014758276,6.79012400147271,62818.2931427301,0.0,1.0
2003-12-01,8.7,9.09,8.7,8.84,84500,6.9662828788694,7.27856452516355,6.9662828788694,7.0783839826673,105529.736989278,0.0,1.0
2003-12-02,8.35,9.39,8.16,9.39,108100,6.68603011937466,7.51878117615905,6.53389290707751,7.51878117615905,135003.130988651,0.0,1.0
2003-12-03,9.0,9.15,8.15,8.279,145000,7.2064995298649,7.32660785536265,6.52588568537766,6.62917884530572,181086.530928347,0.0,1.0
2003-12-04,8.49,9.18,8.49,9.18,35800,6.79813122317256,7.3506295204622,6.79813122317256,7.3506295204622,44709.6400498954,0.0,1.0
2003-12-05,9.1,9.16,8.22,8.93,151500,7.2865717468634,7.3346150770625,6.58193623727661,7.15044897796595,189204.203004446,0.0,1.0
2003-12-08,8.98,9.36,8.661,8.78,114200,7.1904850864652,7.4947595110595,6.93505471423999,7.0303406524682,142621.254013912,0.0,1.0
2003-12-09,8.2,8.97,8.2,8.84,53400,6.56592179387691,7.18247786476535,6.56592179387691,7.0783839826673,66689.7982867154,0.0,1.0
2003-12-10,8.64,8.64,8.25,8.42,28800,6.91823954867031,6.91823954867031,6.60595790237616,6.74208067127361,35967.531660251,0.0,1.0
2003-12-11,8.7,8.85,8.506,8.72,41900,6.9662828788694,7.08639120436715,6.81094277789232,6.9822973222691,52327.7630751569,0.0,1.0
2003-12-12,8.64,8.77,8.45,8.45,22400,6.91823954867031,7.02233343076835,6.76610233637316,6.76610233637316,27974.7468468619,0.0,1.0
2003-12-15,8.44,9.05,8.13,8.14,21800,6.75809511467331,7.24653563836415,6.50987124197796,6.51787846367781,27225.4232706067,0.0,1.0
2003-12-16,8.45,9.43,8.21,8.335,91600,6.76610233637316,7.55081006295845,6.57392901557676,6.67401928682488,114396.732641632,0.0,1.0
2003-12-17,8.41,8.72,8.12,8.31,30900,6.73407344957376,6.9822973222691,6.50186402027811,6.65400123257526,38590.1641771443,0.0,1.0
2003-12-18,8.9,8.9,8.43,8.56,35800,7.1264273128664,7.1264273128664,6.75008789297346,6.85418177507151,44709.6400498954,0.0,1.0
2003-12-19,8.82,9.18,8.74,9.15,10800,7.0623695392676,7.3506295204622,6.9983117656688,7.32660785536265,13487.8243725941,0.0,1.0
2003-12-22,8.43,8.78,8.41,8.67,11300,6.75008789297346,7.0303406524682,6.73407344957376,6.94226121376986,14112.2606861402,0.0,1.0
2003-12-23,8.29,8.58,8.18,8.54,33900,6.63798678917556,6.87019621847121,6.54990735047721,6.83816733167181,42336.7820584205,0.0,1.0
2003-12-24,8.38,8.41,8.15,8.2,4200,6.71005178447421,6.73407344957376,6.52588568537766,6.56592179387691,5245.26503378661,0.0,1.0
2003-12-26,8.27,8.47,8.15,8.22,7500,6.62197234577586,6.78211677977286,6.52588568537766,6.58193623727661,9366.54470319037,0.0,1.0
2003-12-29,8.49,8.49,8.12,8.12,19500,6.79813122317256,6.79813122317256,6.50186402027811,6.50186402027811,24353.016228295,0.0,1.0
2003-12-30,8.378,8.48,8.12,8.21,20300,6.70845034013424,6.79012400147271,6.50186402027811,6.57392901557676,25352.1143299686,0.0,1.0
2003-12-31,8.225,8.5,8.11,8.5,53600,6.58593984812653,6.80613844487241,6.49385679857826,6.80613844487241,66939.5728121339,0.0,1.0
2004-01-02,8.39,8.54,8.27,8.46,45900,6.71805900617406,6.83816733167181,6.62197234577586,6.77410955807301,57323.2535835251,0.0,1.0
2004-01-05,9.5,10.83,8.45,8.48,564100,7.6068606148574,8.67182110093743,6.76610233637316,6.79012400147271,704489.048942625,0.0,1.0
2004-01-06,9.9,10.087,9.43,9.6,82900,7.92714948285139,8.07688452863859,7.55081006295845,7.68693283185589,103531.540785931,0.0,1.0
2004-01-07,9.9,10.25,9.774,10.0,87600,7.92714948285139,8.20740224234614,7.82625848943328,8.00722169984989,109401.242133264,0.0,1.0
2004-01-08,9.7,10.01,9.57,10.01,40500,7.76700504885439,8.01522892154974,7.66291116675635,8.01522892154974,50579.341397228,0.0,1.0
2004-01-09,9.6,9.9,9.53,9.745,31100,7.68693283185589,7.92714948285139,7.63088227995695,7.80303754650372,38839.9387025628,0.0,1.0
2004-01-12,10.01,10.09,9.51,9.704,40800,8.01522892154974,8.07928669514854,7.61486783655725,7.77020793753433,50954.0031853556,0.0,1.0
2004-01-13,9.84,10.07,9.611,9.9,31900,7.87910615265229,8.06327225174884,7.69574077572573,7.92714948285139,39839.0368042364,0.0,1.0
2004-01-14,9.95,10.06,9.52,9.52,15500,7.96718559135064,8.05526503004899,7.6228750582571,7.6228750582571,19357.5257199268,0.0,1.0
2004-01-15,9.89,9.96,9.52,9.72,40300,7.91914226115154,7.97519281305049,7.6228750582571,7.78301949225409,50329.5668718096,0.0,1.0
2004-01-16,10.19,10.24,9.66,9.66,26500,8.15935891214704,8.19939502064629,7.73497616205499,7.73497616205499,33095.1246179393,0.0,1.0
2004-01-20,10.1,10.5,9.87,9.87,61900,8.08729391684839,8.40758278484238,7.90312781775184,7.90312781775184,77305.2156169979,0.0,1.0
2004-01-21,10.37,10.48,10.1,10.1,35500,8.30348890274434,8.39156834144269,8.08729391684839,8.08729391684839,44334.9782617677,0.0,1.0
2004-01-22,10.59,10.6,10.25,10.25,46800,8.47964778014103,8.48765500184088,8.20740224234614,8.20740224234614,58447.2389479079,0.0,1.0
2004-01-23,10.09,10.4,9.87,10.32,56400,8.07928669514854,8.32751056784389,7.90312781775184,8.26345279424509,70436.4161679916,0.0,1.0
2004-01-26,9.99,10.03,9.83,10.001,24800,7.99921447815004,8.03124336494944,7.87109893095244,8.00802242201988,30972.0411518828,0.0,1.0
2004-01-27,9.99,10.0,9.79,9.95,21800,7.99921447815004,8.00722169984989,7.83907004415304,7.96718559135064,27225.4232706067,0.0,1.0
2004-01-28,10.0,10.0,9.87,10.0,25900,8.00722169984989,8.00722169984989,7.90312781775184,8.00722169984989,32345.8010416841,0.0,1.0
2004-01-29,9.15,9.9,9.0,9.85,77300,7.32660785536265,7.92714948285139,7.2064995298649,7.88711337435214,96537.8540742154,0.0,1.0
2004-01-30,10.18,10.9,9.65,10.8,189400,8.15135169044719,8.72787165283638,7.72696894035515,8.64779943583788,236536.475571234,0.0,1.0
2004-02-02,10.009,10.45,9.78,10.4,63200,8.01442819937976,8.36754667634314,7.83106282245319,8.32751056784389,78928.7500322175,0.0,1.0
2004-02-03,10.44,10.44,9.76,9.93,210700,8.35953945464328,8.35953945464328,7.81504837905349,7.95117114795094,263137.462528295,0.0,1.0
2004-02-04,10.11,10.75,9.99,9.99,54500,8.09530113854824,8.60776332733863,7.99921447815004,7.99921447815004,68063.5581765167,0.0,1.0
2004-02-05,9.89,10.381,9.79,10.115,58900,7.91914226115154,8.31229684661417,7.83907004415304,8.09930474939816,73558.5977357217,0.0,1.0
2004-02-06,10.25,10.5,9.77,9.84,147200,8.20740224234614,8.40758278484238,7.82305560075334,7.87910615265229,183834.05070795,0.0,1.0
2004-02-09,10.2,10.379,10.11,10.24,30100,8.16736613384689,8.3106954022742,8.09530113854824,8.19939502064629,37591.0660754707,0.0,1.0
2004-02-10,10.1,10.46,10.0,10.15,37900,8.08729391684839,8.37555389804299,8.00722169984989,8.12733002534764,47332.2725667887,0.0,1.0
2004-02-11,10.41,10.41,9.91,10.01,121100,8.33551778954374,8.33551778954374,7.93515670455124,8.01522892154974,151238.475140847,0.0,1.0
2004-02-12,9.76,10.33,9.76,9.91,51300,7.81504837905349,8.27146001594494,7.81504837905349,7.93515670455124,64067.1657698222,0.0,1.0
2004-02-13,8.97,10.14,8.87,10.14,59000,7.18247786476535,8.11932280364779,7.10240564776685,8.11932280364779,73683.484998431,0.0,1.0
2004-02-17,9.481,9.8,9.07,9.69,68400,7.59164689362768,7.84707726585289,7.26255008176385,7.75899782715454,85422.8876930962,0.0,1.0
2004-02-18,9.17,9.879,9.15,9.64,30500,7.34262229876235,7.91033431728171,7.32660785536265,7.7189617186553,38090.6151263075,0.0,1.0
2004-02-19,8.8,9.21,8.8,9.2,37600,7.0463550958679,7.37465118556175,7.0463550958679,7.3666439638619,46957.6107786611,0.0,1.0
2004-02-20,8.76,9.15,8.76,8.77,20100,7.0143262090685,7.32660785536265,7.0143262090685,7.02233343076835,25102.3398045502,0.0,1.0
2004-02-23,8.8,9.0,8.53,8.9,37700,7.0463550958679,7.2064995298649,6.83016010997196,7.1264273128664,47082.4980413703,0.0,1.0
2004-02-24,8.66,8.85,8.25,8.64,47700,6.93425399207001,7.08639120436715,6.60595790237616,6.91823954867031,59571.2243122907,0.0,1.0
2004-02-25,8.91,8.999,8.46,8.46,75000,7.13443453456625,7.20569880769492,6.77410955807301,6.77410955807301,93665.4470319038,0.0,1.0
2004-02-26,8.7,8.91,8.471,8.91,31700,6.9662828788694,7.13443453456625,6.78291750194284,7.13443453456625,39589.262278818,0.0,1.0
2004-02-27,8.57,8.75,8.5,8.7,26400,6.86218899677136,7.00631898736865,6.80613844487241,6.9662828788694,32970.2373552301,0.0,1.0
2004-03-01,8.67,8.8,8.38,8.38,55600,6.94226121376986,7.0463550958679,6.71005178447421,6.71005178447421,69437.3180663179,0.0,1.0
2004-03-02,8.4,8.53,8.26,8.46,56800,6.72606622787391,6.83016010997196,6.61396512407601,6.77410955807301,70935.9652188284,0.0,1.0
2004-03-03,8.61,8.75,8.4,8.4,36700,6.89421788357076,7.00631898736865,6.72606622787391,6.72606622787391,45833.6254142782,0.0,1.0
2004-03-04,8.76,8.87,8.47,8.65,27800,7.0143262090685,7.10240564776685,6.78211677977286,6.92624677037016,34718.659033159,0.0,1.0
2004-03-05,8.74,8.89,8.7,8.7,15400,6.9983117656688,7.11842009116655,6.9662828788694,6.9662828788694,19232.6384572176,0.0,1.0
2004-03-08,8.29,8.99,8.29,8.69,38600,6.63798678917556,7.19849230816505,6.63798678917556,6.95827565716955,48206.4834057531,0.0,1.0
2004-03-09,8.0,8.59,7.91,8.59,63100,6.40577735987991,6.87820344017106,6.33371236458126,6.87820344017106,78803.8627695084,0.0,1.0
2004-03-10,7.93,8.31,7.7,8.29,31500,6.34972680798096,6.65400123257526,6.16556070888442,6.63798678917556,39339.4877533996,0.0,1.0
2004-03-11,7.53,8.0,7.5,7.69,19100,6.02943793998697,6.40577735987991,6.00541627488742,6.15755348718457,23853.4671774581,0.0,1.0
2004-03-12,7.49,8.29,7.49,8.25,64200,5.99740905318757,6.63798678917556,5.99740905318757,6.60595790237616,80177.6226593095,0.0,1.0
2004-03-15,7.22,7.735,7.15,7.51,44500,5.78121406729162,6.19358598483389,5.72516351539267,6.01342349658727,55574.8319055962,0.0,1.0
2004-03-16,7.3,7.41,7.1,7.26,25600,5.84527184089042,5.93335127958877,5.68512740689342,5.81324295409102,31971.1392535565,0.0,1.0
2004-03-17,7.01,7.65,7.0,7.5,35300,5.61306241159477,6.12552460038517,5.60505518989492,6.00541627488742,44085.2037363494,0.0,1.0
2004-03-18,6.8,7.085,6.8,7.085,16900,5.44491075589793,5.67311657434365,5.44491075589793,5.67311657434365,21105.9473978556,0.0,1.0
2004-03-19,6.78,6.84,6.74,6.8,21900,5.42889631249823,5.47693964269733,5.39686742569883,5.44491075589793,27350.3105333159,0.0,1.0
2004-03-22,6.5,6.85,6.5,6.85,24100,5.20469410490243,5.48494686439718,5.20469410490243,5.48494686439718,30097.8303129184,0.0,1.0
2004-03-23,6.97,7.06,6.45,6.5,51300,5.58103352479537,5.65309852009402,5.16465799640318,5.20469410490243,64067.1657698222,0.0,1.0
2004-03-24,7.01,7.24,6.925,7.0,48800,5.61306241159477,5.79722851069132,5.54500102714605,5.60505518989492,60944.9842020921,0.0,1.0
2004-03-25,7.4,7.49,6.99,7.0,29900,5.92534405788892,5.99740905318757,5.59704796819507,5.60505518989492,37341.2915500523,0.0,1.0
2004-03-26,7.51,7.87,7.3,7.33,23400,6.01342349658727,6.30168347778186,5.84527184089042,5.86929350598997,29223.6194739539,0.0,1.0
2004-03-29,7.97,8.07,7.63,7.63,30200,6.38175569478036,6.46182791177886,6.10951015698547,6.10951015698547,37715.9533381799,0.0,1.0
2004-03-30,8.02,8.1,7.74,7.94,38100,6.42179180327961,6.48584957687841,6.19758959568382,6.35773402968081,47582.0470922071,0.0,1.0
2004-03-31,7.93,8.02,7.71,7.84,23400,6.34972680798096,6.42179180327961,6.17356793058427,6.27766181268231,29223.619473954,0.0,1.0
2004-04-01,7.77,8.0,7.7,7.9,17000,6.22161126078336,6.40577735987991,6.16556070888442,6.32570514288141,21230.8346605649,0.0,1.0
2004-04-02,7.98,7.99,7.64,7.85,35700,6.38976291648021,6.39777013818006,6.11751737868532,6.28566903438216,44584.7527871862,0.0,1.0
2004-04-05,8.21,8.21,7.75,7.99,30500,6.57392901557676,6.57392901557676,6.20559681738367,6.39777013818006,38090.6151263075,0.0,1.0
2004-04-06,8.14,8.3,7.96,8.19,14700,6.51787846367781,6.64599401087541,6.37374847308051,6.55791457217706,18358.4276182531,0.0,1.0
2004-04-07,8.46,8.49,7.94,8.135,27300,6.77410955807301,6.79813122317256,6.35773402968081,6.51387485282789,34094.2227196129,0.0,1.0
2004-04-08,8.51,8.57,8.45,8.49,33900,6.81414566657226,6.86218899677136,6.76610233637316,6.79813122317256,42336.7820584205,0.0,1.0
2004-04-12,8.53,8.64,8.45,8.45,50000,6.83016010997196,6.91823954867031,6.76610233637316,6.76610233637316,62443.6313546024,0.0,1.0
2004-04-13,8.28,8.52,8.26,8.47,37000,6.62997956747571,6.82215288827211,6.61396512407601,6.78211677977286,46208.2872024058,0.0,1.0
2004-04-14,7.47,8.36,7.38,8.27,36200,5.98139460978787,6.69403734107451,5.90932961448922,6.62197234577586,45209.1891007322,0.0,1.0
2004-04-15,7.94,8.0,7.17,7.5,52700,6.35773402968081,6.40577735987991,5.74117795879237,6.00541627488742,65815.5874477511,0.0,1.0
2004-04-16,7.69,8.02,7.61,8.02,21600,6.15755348718457,6.42179180327961,6.09349571358577,6.42179180327961,26975.6487451883,0.0,1.0
2004-04-19,7.99,8.0,7.75,7.91,20500,6.39777013818006,6.40577735987991,6.20559681738367,6.33371236458126,25601.888855387,0.0,1.0
2004-04-20,7.98,8.12,7.84,7.99,33400,6.38976291648021,6.50186402027811,6.27766181268231,6.39777013818006,41712.3457448745,0.0,1.0
2004-04-21,8.33,8.38,8.0,8.025,25500,6.67001567597496,6.71005178447421,6.40577735987991,6.42579541412954,31846.2519908473,0.0,1.0
2004-04-22,7.84,8.31,7.81,8.3,37900,6.27766181268231,6.65400123257526,6.25364014758276,6.64599401087541,47332.2725667887,0.0,1.0
2004-04-23,7.83,8.0,7.76,7.8,6500,6.26965459098246,6.40577735987991,6.21360403908352,6.24563292588291,8117.67207609833,0.0,1.0
2004-04-26,7.88,7.96,7.81,7.96,9400,6.30969069948171,6.37374847308051,6.25364014758276,6.37374847308051,11739.4026946653,0.0,1.0
2004-04-27,7.8,7.96,7.69,7.76,43600,6.24563292588291,6.37374847308051,6.15755348718457,6.21360403908352,54450.8465412134,0.0,1.0
2004-04-28,7.8,7.87,7.61,7.745,3700,6.24563292588291,6.30168347778186,6.09349571358577,6.20159320653374,4620.82872024059,0.0,1.0
2004-04-29,7.54,7.7,7.49,7.59,24900,6.03744516168682,6.16556070888442,5.99740905318757,6.07748127018607,31096.928414592,0.0,1.0
2004-04-30,6.71,7.86,6.68,7.77,86600,5.37284576059928,6.29367625608201,5.34882409549973,6.22161126078336,108152.369506171,0.0,1.0
2004-05-03,7.27,7.27,6.71,6.94,27400,5.82125017579087,5.82125017579087,5.37284576059928,5.55701185969582,34219.1099823222,0.0,1.0
2004-05-04,7.75,7.94,6.92,6.92,30700,6.20559681738367,6.35773402968081,5.54099741629612,5.54099741629612,38340.3896517259,0.0,1.0
2004-05-05,7.27,7.73,7.27,7.41,13100,5.82125017579087,6.18958237398397,5.82125017579087,5.93335127958877,16360.2314149058,0.0,1.0
2004-05-06,6.99,7.39,6.99,7.39,31700,5.59704796819507,5.91733683618907,5.59704796819507,5.91733683618907,39589.262278818,0.0,1.0
2004-05-07,6.56,7.35,6.56,7.155,14100,5.25273743510153,5.88530794938967,5.25273743510153,5.7291671262426,17609.1040419979,0.0,1.0
2004-05-10,7.0,7.01,6.52,6.695,22300,5.60505518989492,5.61306241159477,5.22070854830213,5.3608349280495,27849.8595841527,0.0,1.0
2004-05-11,7.61,7.66,6.56,6.69,20200,6.09349571358577,6.13353182208502,5.25273743510153,5.35683131719958,25227.2270672594,0.0,1.0
2004-05-12,7.67,7.68,7.18,7.31,35200,6.14153904378487,6.14954626548472,5.74918518049222,5.85327906259027,43960.3164736401,0.0,1.0
2004-05-13,7.47,7.62,7.04,7.3,13700,5.98139460978787,6.10150293528562,5.63708407669432,5.84527184089042,17109.5549911611,0.0,1.0
2004-05-14,7.25,7.36,7.04,7.34,20200,5.80523573239117,5.89331517108952,5.63708407669432,5.87730072768982,25227.2270672594,0.0,1.0
2004-05-17,7.18,7.55,6.9,7.4,35000,5.74918518049222,6.04545238338667,5.52498297289643,5.92534405788892,43710.5419482217,0.0,1.0
2004-05-18,7.2,7.235,7.0,7.235,12500,5.76519962389192,5.7932248998414,5.60505518989492,5.7932248998414,15610.9078386506,0.0,1.0
2004-05-19,7.19,7.22,7.011,7.105,52600,5.75719240219207,5.78121406729162,5.61386313376476,5.68913101774335,65690.7001850418,0.0,1.0
2004-05-20,7.15,7.22,6.91,7.0,17400,5.72516351539267,5.78121406729162,5.53299019459627,5.60505518989492,21730.3837114017,0.0,1.0
2004-05-21,7.55,7.59,7.09,7.1,12500,6.04545238338667,6.07748127018607,5.67712018519357,5.68512740689342,15610.9078386506,0.0,1.0
2004-05-24,7.81,7.82,7.35,7.35,7500,6.25364014758276,6.26164736928262,5.88530794938967,5.88530794938967,9366.54470319038,0.0,1.0
2004-05-25,8.01,8.05,7.81,7.81,23200,6.41378458157976,6.44581346837916,6.25364014758276,6.25364014758276,28973.8449485356,0.0,1.0
2004-05-26,8.16,8.3,7.64,7.64,29700,6.53389290707751,6.64599401087541,6.11751737868532,6.11751737868532,37091.5170246339,0.0,1.0
2004-05-27,7.91,8.12,7.78,8.0,23900,6.33371236458126,6.50186402027811,6.22961848248322,6.40577735987991,29848.0557875,0.0,1.0
2004-05-28,7.67,7.9,7.67,7.9,19200,6.14153904378487,6.32570514288141,6.14153904378487,6.32570514288141,23978.3544401673,0.0,1.0
2004-06-01,7.37,7.59,7.17,7.59,22300,5.90132239278937,6.07748127018607,5.74117795879237,6.07748127018607,27849.8595841527,0.0,1.0
2004-06-02,7.28,7.48,7.2,7.48,13900,5.82925739749072,5.98940183148772,5.76519962389192,5.98940183148772,17359.3295165795,0.0,1.0
2004-06-03,6.97,7.225,6.97,7.225,20700,5.58103352479537,5.78521767814155,5.58103352479537,5.78521767814155,25851.6633808054,0.0,1.0
2004-06-04,7.0,7.48,6.97,7.23,35600,5.60505518989492,5.98940183148772,5.58103352479537,5.78922128899147,44459.865524477,0.0,1.0
2004-06-07,7.2,7.24,7.06,7.06,13000,5.76519962389192,5.79722851069132,5.65309852009402,5.65309852009402,16235.3441521966,0.0,1.0
2004-06-08,7.12,7.2,7.06,7.11,11100,5.70114185029312,5.76519962389192,5.65309852009402,5.69313462859327,13862.4861607218,0.0,1.0
2004-06-09,7.2,7.31,7.1,7.31,22500,5.76519962389192,5.85327906259027,5.68512740689342,5.85327906259027,28099.6341095711,0.0,1.0
2004-06-10,7.14,7.34,7.09,7.13,27000,5.71715629369282,5.87730072768982,5.67712018519357,5.70914907199297,33719.5609314853,0.0,1.0
2004-06-14,6.82,7.44,6.82,7.44,24700,5.46092519929763,5.95737294468832,5.46092519929763,5.95737294468832,30847.1538891736,0.0,1.0
2004-06-15,7.0,7.11,6.8,6.8,12200,5.60505518989492,5.69313462859327,5.44491075589793,5.44491075589793,15236.246050523,0.0,1.0
2004-06-16,6.92,7.0,6.83,7.0,11100,5.54099741629612,5.60505518989492,5.46893242099748,5.60505518989492,13862.4861607218,0.0,1.0
2004-06-17,6.84,7.21,6.78,7.21,6300,5.47693964269733,5.77320684559177,5.42889631249823,5.77320684559177,7867.89755067991,0.0,1.0
2004-06-18,6.88,7.06,6.67,6.67,33600,5.50896852949672,5.65309852009402,5.34081687379988,5.34081687379988,41962.1202702929,0.0,1.0
2004-06-21,6.75,6.81,6.71,6.79,7500,5.40487464739868,5.45291797759778,5.37284576059928,5.43690353419808,9366.54470319037,0.0,1.0
2004-06-22,6.8,6.93,6.55,6.71,31000,5.44491075589793,5.54900463799597,5.24473021340168,5.37284576059928,38715.0514398535,0.0,1.0
2004-06-23,6.82,6.9,6.64,6.89,26100,5.46092519929763,5.52498297289643,5.31679520870033,5.51697575119657,32595.5755671025,0.0,1.0
2004-06-24,6.8,7.0,6.57,6.97,97200,5.44491075589793,5.60505518989492,5.26074465680138,5.58103352479537,121390.419353347,0.0,1.0
2004-06-25,6.66,7.0,6.55,6.95,46100,5.33280965210003,5.60505518989492,5.24473021340168,5.56501908139567,57573.0281089435,0.0,1.0
2004-06-28,6.62,6.95,6.55,6.7,22300,5.30078076530063,5.56501908139567,5.24473021340168,5.36483853889943,27849.8595841527,0.0,1.0
2004-06-29,6.59,6.99,6.52,6.8,19300,5.27675910020108,5.59704796819507,5.22070854830213,5.44491075589793,24103.2417028765,0.0,1.0
2004-06-30,6.53,6.74,6.52,6.52,27300,5.22871577000198,5.39686742569883,5.22070854830213,5.22070854830213,34094.2227196129,0.0,1.0
2004-07-01,6.52,6.73,6.52,6.73,20200,5.22070854830213,5.38886020399898,5.22070854830213,5.38886020399898,25227.2270672594,0.0,1.0
2004-07-02,6.5,6.71,6.5,6.53,17800,5.20469410490243,5.37284576059928,5.20469410490243,5.22871577000198,22229.9327622385,0.0,1.0
2004-07-06,6.5,6.54,6.5,6.52,17800,5.20469410490243,5.23672299170183,5.20469410490243,5.22070854830213,22229.9327622385,0.0,1.0
2004-07-07,6.39,6.44,6.33,6.44,5400,5.11661466620408,5.15665077470333,5.06857133600498,5.15665077470333,6743.91218629707,0.0,1.0
2004-07-08,6.31,6.6,6.3,6.5,21700,5.05255689260528,5.28476632190093,5.04454967090543,5.20469410490243,27100.5360078975,0.0,1.0
2004-07-09,6.41,6.52,6.25,6.25,3800,5.13262910960378,5.22070854830213,5.00451356240618,5.00451356240618,4745.71598294979,0.0,1.0
2004-07-12,6.3,6.49,6.25,6.49,12400,5.04454967090543,5.19668688320258,5.00451356240618,5.19668688320258,15486.0205759414,0.0,1.0
2004-07-13,6.29,6.36,6.25,6.25,25700,5.03654244920558,5.09259300110453,5.00451356240618,5.00451356240618,32096.0265162657,0.0,1.0
2004-07-14,6.48,6.58,6.21,6.44,19600,5.18867966150273,5.26875187850123,4.97248467560678,5.15665077470333,24477.9034910042,0.0,1.0
2004-07-15,6.44,6.62,6.331,6.36,7600,5.15665077470333,5.30078076530063,5.06937205817497,5.09259300110453,9491.43196589958,0.0,1.0
2004-07-16,6.67,6.74,6.51,6.51,42300,5.34081687379988,5.39686742569883,5.21270132660228,5.21270132660228,52827.3121259937,0.0,1.0
2004-07-19,6.7,6.7,6.43,6.55,7900,5.36483853889943,5.36483853889943,5.14864355300348,5.24473021340168,9866.09375402719,0.0,1.0
2004-07-20,7.4,7.44,6.6,6.69,50900,5.92534405788892,5.95737294468832,5.28476632190093,5.35683131719958,63567.6167189853,0.0,1.0
2004-07-21,7.38,7.48,6.94,7.35,61600,5.90932961448922,5.98940183148772,5.55701185969582,5.88530794938967,76930.5538288702,0.0,1.0
2004-07-22,7.16,7.6,6.791,7.5,31700,5.73317073709252,6.08548849188592,5.43770425636806,6.00541627488742,39589.262278818,0.0,1.0
2004-07-23,6.95,7.29,6.95,7.03,9400,5.56501908139567,5.83726461919057,5.56501908139567,5.62907685499447,11739.4026946653,0.0,1.0
2004-07-26,7.01,7.25,6.8,7.14,15200,5.61306241159477,5.80523573239117,5.44491075589793,5.71715629369282,18982.8639317992,0.0,1.0
2004-07-27,7.19,7.2,6.92,6.92,12300,5.75719240219207,5.76519962389192,5.54099741629612,5.54099741629612,15361.1333132322,0.0,1.0
2004-07-28,7.242,7.46,6.85,6.97,20600,5.79882995503129,5.97338738808802,5.48494686439718,5.58103352479537,25726.7761180962,0.0,1.0
2004-07-29,7.49,7.5,6.98,7.21,19100,5.99740905318757,6.00541627488742,5.58904074649522,5.77320684559177,23853.4671774581,0.0,1.0
2004-07-30,7.651,7.7,7.15,7.39,18800,6.12632532255515,6.16556070888442,5.72516351539267,5.91733683618907,23478.8053893305,0.0,1.0
2004-08-02,7.31,7.47,7.25,7.43,7500,5.85327906259027,5.98139460978787,5.80523573239117,5.94936572298847,9366.54470319037,0.0,1.0
2004-08-03,6.61,7.02,6.55,7.02,41000,5.29277354360078,5.62106963329462,5.24473021340168,5.62106963329462,51203.777710774,0.0,1.0
2004-08-04,7.27,7.27,6.27,6.78,71500,5.82125017579087,5.82125017579087,5.02052800580588,5.42889631249823,89294.3928370815,0.0,1.0
2004-08-05,6.84,7.02,6.73,6.96,24400,5.47693964269733,5.62106963329462,5.38886020399898,5.57302630309552,30472.492101046,0.0,1.0
2004-08-06,6.86,7.16,6.8,6.87,21000,5.49295408609703,5.73317073709252,5.44491075589793,5.50096130779688,26226.325168933,0.0,1.0
2004-08-09,6.88,7.32,6.75,6.96,16600,5.50896852949672,5.86128628429012,5.40487464739868,5.57302630309552,20731.285609728,0.0,1.0
2004-08-10,7.2,7.35,6.82,6.82,16100,5.76519962389192,5.88530794938967,5.46092519929763,5.46092519929763,20106.849296182,0.0,1.0
2004-08-11,7.03,7.1,6.84,7.03,16600,5.62907685499447,5.68512740689342,5.47693964269733,5.62907685499447,20731.285609728,0.0,1.0
2004-08-12,6.69,6.935,6.69,6.84,13200,5.35683131719958,5.5530082488459,5.35683131719958,5.47693964269733,16485.118677615,0.0,1.0
2004-08-13,6.53,6.91,6.53,6.91,11800,5.22871577000198,5.53299019459627,5.22871577000198,5.53299019459627,14736.6969996862,0.0,1.0
2004-08-16,6.49,6.54,6.4,6.51,23500,5.19668688320258,5.23672299170183,5.12462188790393,5.21270132660228,29348.5067366632,0.0,1.0
2004-08-17,6.49,6.92,6.36,6.92,11900,5.19668688320258,5.54099741629612,5.09259300110453,5.54099741629612,14861.5842623954,0.0,1.0
2004-08-18,6.88,6.9,6.37,6.61,17100,5.50896852949672,5.52498297289643,5.10060022280438,5.29277354360078,21355.7219232741,0.0,1.0
2004-08-19,7.38,7.74,7.04,7.74,134400,5.90932961448922,6.19758959568382,5.63708407669432,6.19758959568382,167848.481081171,0.0,1.0
2004-08-20,7.54,7.68,7.35,7.4,31600,6.03744516168682,6.14954626548472,5.88530794938967,5.92534405788892,39464.3750161087,0.0,1.0
2004-08-23,7.15,7.67,7.15,7.67,11100,5.72516351539267,6.14153904378487,5.72516351539267,6.14153904378487,13862.4861607218,0.0,1.0
2004-08-24,7.2,7.32,6.9,7.16,21300,5.76519962389192,5.86128628429012,5.52498297289643,5.73317073709252,26600.9869570607,0.0,1.0
2004-08-25,7.21,7.22,6.91,6.91,11200,5.77320684559177,5.78121406729162,5.53299019459627,5.53299019459627,13987.373423431,0.0,1.0
2004-08-26,6.97,7.32,6.97,7.1,16800,5.58103352479537,5.86128628429012,5.58103352479537,5.68512740689342,20981.0601351464,0.0,1.0
2004-08-27,7.03,7.12,6.91,7.06,16600,5.62907685499447,5.70114185029312,5.53299019459627,5.65309852009402,20731.285609728,0.0,1.0
2004-08-30,6.66,6.94,6.57,6.92,12600,5.33280965210003,5.55701185969582,5.26074465680138,5.54099741629612,15735.7951013598,0.0,1.0
2004-08-31,6.6,6.8,6.52,6.67,17100,5.28476632190093,5.44491075589793,5.22070854830213,5.34081687379988,21355.721923274,0.0,1.0
2004-09-01,6.57,7.41,6.55,6.7,19000,5.26074465680138,5.93335127958877,5.24473021340168,5.36483853889943,23728.5799147489,0.0,1.0
2004-09-02,6.57,6.6,6.45,6.45,5300,5.26074465680138,5.28476632190093,5.16465799640318,5.16465799640318,6619.02492358786,0.0,1.0
2004-09-03,6.46,6.61,6.46,6.6,11300,5.17266521810303,5.29277354360078,5.17266521810303,5.28476632190093,14112.2606861402,0.0,1.0
2004-09-07,6.75,6.94,6.59,6.6,38200,5.40487464739868,5.55701185969582,5.27675910020108,5.28476632190093,47706.9343549163,0.0,1.0
2004-09-08,6.73,6.89,6.58,6.62,21300,5.38886020399898,5.51697575119657,5.26875187850123,5.30078076530063,26600.9869570606,0.0,1.0
2004-09-09,6.84,7.03,6.63,7.01,18200,5.47693964269733,5.62907685499447,5.30878798700048,5.61306241159477,22729.4818130753,0.0,1.0
2004-09-10,7.03,7.07,6.7,6.7,18600,5.62907685499447,5.66110574179387,5.36483853889943,5.36483853889943,23229.0308639121,0.0,1.0
2004-09-13,7.0,7.1,6.94,6.94,5000,5.60505518989492,5.68512740689342,5.55701185969582,5.55701185969582,6244.36313546025,0.0,1.0
2004-09-14,7.08,7.08,6.93,6.93,9900,5.66911296349372,5.66911296349372,5.54900463799597,5.54900463799597,12363.8390082113,0.0,1.0
2004-09-15,7.0,7.09,6.91,6.91,9200,5.60505518989492,5.67712018519357,5.53299019459627,5.53299019459627,11489.6281692469,0.0,1.0
2004-09-16,7.05,7.05,6.93,7.02,3000,5.64509129839417,5.64509129839417,5.54900463799597,5.62106963329462,3746.61788127615,0.0,1.0
2004-09-17,6.96,7.39,6.69,7.07,34500,5.57302630309552,5.91733683618907,5.35683131719958,5.66110574179387,43086.1056346757,0.0,1.0
2004-09-20,7.06,7.11,6.76,7.05,26900,5.65309852009402,5.69313462859327,5.41288186909853,5.64509129839417,33594.6736687761,0.0,1.0
2004-09-21,7.32,7.4,7.0,7.14,15500,5.86128628429012,5.92534405788892,5.60505518989492,5.71715629369282,19357.5257199268,0.0,1.0
2004-09-22,7.14,7.14,7.0,7.05,10100,5.71715629369282,5.71715629369282,5.60505518989492,5.64509129839417,12613.6135336297,0.0,1.0
2004-09-23,6.96,7.0,6.911,6.911,31700,5.57302630309552,5.60505518989492,5.53379091676626,5.53379091676626,39589.262278818,0.0,1.0
2004-09-24,6.97,7.07,6.97,7.0,21800,5.58103352479537,5.66110574179387,5.58103352479537,5.60505518989492,27225.4232706067,0.0,1.0
2004-09-27,6.95,7.09,6.92,7.04,38200,5.56501908139567,5.67712018519357,5.54099741629612,5.63708407669432,47706.9343549163,0.0,1.0
2004-09-28,7.08,7.08,6.94,6.97,41400,5.66911296349372,5.66911296349372,5.55701185969582,5.58103352479537,51703.3267616109,0.0,1.0
2004-09-29,7.0,7.04,6.93,7.01,8100,5.60505518989492,5.63708407669432,5.54900463799597,5.61306241159477,10115.8682794456,0.0,1.0
2004-09-30,6.87,6.96,6.83,6.92,20400,5.50096130779688,5.57302630309552,5.46893242099748,5.54099741629612,25477.0015926778,0.0,1.0
2004-10-01,7.1,7.12,6.78,6.78,27000,5.68512740689342,5.70114185029312,5.42889631249823,5.42889631249823,33719.5609314854,0.0,1.0
2004-10-04,7.14,7.21,7.0,7.08,21800,5.71715629369282,5.77320684559177,5.60505518989492,5.66911296349372,27225.4232706067,0.0,1.0
2004-10-05,7.47,7.6,6.97,6.97,27600,5.98139460978787,6.08548849188592,5.58103352479537,5.58103352479537,34468.8845077406,0.0,1.0
2004-10-06,7.49,7.49,7.341,7.341,15500,5.99740905318757,5.99740905318757,5.8781014498598,5.8781014498598,19357.5257199268,0.0,1.0
2004-10-07,7.11,7.32,7.11,7.32,6300,5.69313462859327,5.86128628429012,5.69313462859327,5.86128628429012,7867.89755067992,0.0,1.0
2004-10-08,7.0,7.32,7.0,7.1,45800,5.60505518989492,5.86128628429012,5.60505518989492,5.68512740689342,57198.3663208159,0.0,1.0
2004-10-11,6.94,7.0,6.66,7.0,33700,5.55701185969582,5.60505518989492,5.33280965210003,5.60505518989492,42087.0075330021,0.0,1.0
2004-10-12,7.05,7.059,6.85,6.955,27200,5.64509129839417,5.65229779792404,5.48494686439718,5.5690226922456,33969.3354569038,0.0,1.0
2004-10-13,7.09,7.35,7.0,7.02,12700,5.67712018519357,5.88530794938967,5.60505518989492,5.62106963329462,15860.682364069,0.0,1.0
2004-10-14,7.02,7.03,6.99,7.01,5400,5.62106963329462,5.62907685499447,5.59704796819507,5.61306241159477,6743.91218629707,0.0,1.0
2004-10-15,7.18,7.18,6.99,6.99,8600,5.74918518049222,5.74918518049222,5.59704796819507,5.59704796819507,10740.3045929916,0.0,1.0
2004-10-18,7.11,7.13,7.03,7.03,3300,5.69313462859327,5.70914907199297,5.62907685499447,5.62907685499447,4121.27966940377,0.0,1.0
2004-10-19,7.0,7.15,7.0,7.11,4300,5.60505518989492,5.72516351539267,5.60505518989492,5.69313462859327,5370.15229649582,0.0,1.0
2004-10-20,7.05,7.05,6.901,6.94,5500,5.64509129839417,5.64509129839417,5.52578369506641,5.55701185969582,6868.79944900628,0.0,1.0
2004-10-21,6.84,7.16,6.82,7.16,25900,5.47693964269733,5.73317073709252,5.46092519929763,5.73317073709252,32345.8010416841,0.0,1.0
2004-10-22,6.69,7.0,6.67,7.0,13700,5.35683131719958,5.60505518989492,5.34081687379988,5.60505518989492,17109.5549911611,0.0,1.0
2004-10-25,7.0,7.0,6.66,6.69,28100,5.60505518989492,5.60505518989492,5.33280965210003,5.35683131719958,35093.3208212866,0.0,1.0
2004-10-26,7.1,7.102,6.9,7.08,18000,5.68512740689342,5.68672885123339,5.52498297289643,5.66911296349372,22479.7072876569,0.0,1.0
2004-10-27,7.55,7.618,7.09,7.1,56800,6.04545238338667,6.09990149094565,5.67712018519357,5.68512740689342,70935.9652188284,0.0,1.0
2004-10-28,7.38,7.46,7.25,7.46,5900,5.90932961448922,5.97338738808802,5.80523573239117,5.97338738808802,7368.34849984309,0.0,1.0
2004-10-29,7.42,7.5,7.22,7.22,8800,5.94135850128862,6.00541627488742,5.78121406729162,5.78121406729162,10990.07911841,0.0,1.0
2004-11-01,7.49,7.49,7.25,7.25,2500,5.99740905318757,5.99740905318757,5.80523573239117,5.80523573239117,3122.18156773012,0.0,1.0
2004-11-02,7.33,7.48,7.32,7.36,4500,5.86929350598997,5.98940183148772,5.86128628429012,5.89331517108952,5619.92682191422,0.0,1.0
2004-11-03,7.45,7.57,7.33,7.375,12400,5.96538016638817,6.06146682678637,5.86929350598997,5.90532600363929,15486.0205759414,0.0,1.0
2004-11-04,7.39,7.5,7.02,7.26,26100,5.91733683618907,6.00541627488742,5.62106963329462,5.81324295409102,32595.5755671025,0.0,1.0
2004-11-05,7.5,7.63,7.301,7.39,15900,6.00541627488742,6.10951015698547,5.8460725630604,5.91733683618907,19857.0747707636,0.0,1.0
2004-11-08,7.54,7.63,7.26,7.5,23900,6.03744516168682,6.10951015698547,5.81324295409102,6.00541627488742,29848.0557875,0.0,1.0
2004-11-09,7.65,7.65,7.311,7.5,6900,6.12552460038517,6.12552460038517,5.85407978476025,6.00541627488742,8617.22112693514,0.0,1.0
2004-11-10,7.87,7.954,7.51,7.51,26500,6.30168347778186,6.3689441400606,6.01342349658727,6.01342349658727,33095.1246179393,0.0,1.0
2004-11-11,7.7,7.9,7.6,7.88,43500,6.16556070888442,6.32570514288141,6.08548849188592,6.30969069948171,54325.9592785041,0.0,1.0
2004-11-12,7.85,7.85,7.55,7.68,14200,6.28566903438216,6.28566903438216,6.04545238338667,6.14954626548472,17733.9913047071,0.0,1.0
2004-11-15,7.75,7.82,7.66,7.82,8000,6.20559681738367,6.26164736928262,6.13353182208502,6.26164736928262,9990.98101673639,0.0,1.0
2004-11-16,7.7,7.829,7.58,7.58,18100,6.16556070888442,6.26885386881248,6.06947404848622,6.06947404848622,22604.5945503661,0.0,1.0
2004-11-17,7.52,7.85,7.44,7.75,44600,6.02143071828712,6.28566903438216,5.95737294468832,6.20559681738367,55699.7191683054,0.0,1.0
2004-11-18,7.22,7.5,7.21,7.48,25700,5.78121406729162,6.00541627488742,5.77320684559177,5.98940183148772,32096.0265162657,0.0,1.0
2004-11-19,7.11,7.44,7.1,7.4,26600,5.69313462859327,5.95737294468832,5.68512740689342,5.92534405788892,33220.0118806485,0.0,1.0
2004-11-22,7.26,7.26,6.99,6.99,22200,5.81324295409102,5.81324295409102,5.59704796819507,5.59704796819507,27724.9723214435,0.0,1.0
2004-11-23,7.21,7.36,7.12,7.35,15300,5.77320684559177,5.89331517108952,5.70114185029312,5.88530794938967,19107.7511945084,0.0,1.0
2004-11-24,7.13,7.39,7.13,7.14,11000,5.70914907199297,5.91733683618907,5.70914907199297,5.71715629369282,13737.5988980126,0.0,1.0
2004-11-26,7.17,7.49,7.11,7.32,6100,5.74117795879237,5.99740905318757,5.69313462859327,5.86128628429012,7618.1230252615,0.0,1.0
2004-11-29,7.21,7.32,7.1,7.32,18100,5.77320684559177,5.86128628429012,5.68512740689342,5.86128628429012,22604.5945503661,0.0,1.0
2004-11-30,7.03,7.25,6.95,7.02,73600,5.62907685499447,5.80523573239117,5.56501908139567,5.62106963329462,91917.0253539749,0.0,1.0
2004-12-01,7.28,7.52,7.09,7.365,35500,5.82925739749072,6.02143071828712,5.67712018519357,5.89731878193945,44334.9782617678,0.0,1.0
2004-12-02,7.26,7.7,7.26,7.7,24400,5.81324295409102,6.16556070888442,5.81324295409102,6.16556070888442,30472.492101046,0.0,1.0
2004-12-03,7.2,7.59,7.2,7.59,14900,5.76519962389192,6.07748127018607,5.76519962389192,6.07748127018607,18608.2021436715,0.0,1.0
2004-12-06,7.0,7.55,7.0,7.55,53000,5.60505518989492,6.04545238338667,5.60505518989492,6.04545238338667,66190.2492358787,0.0,1.0
2004-12-07,7.0,7.35,6.93,7.0,77100,5.60505518989492,5.88530794938967,5.54900463799597,5.60505518989492,96288.0795487971,0.0,1.0
2004-12-08,7.14,7.27,6.66,7.12,36600,5.71715629369282,5.82125017579087,5.33280965210003,5.70114185029312,45708.738151569,0.0,1.0
2004-12-09,7.28,7.33,7.16,7.3,19000,5.82925739749072,5.86929350598997,5.73317073709252,5.84527184089042,23728.5799147489,0.0,1.0
2004-12-10,7.35,7.36,7.1,7.1,14000,5.88530794938967,5.89331517108952,5.68512740689342,5.68512740689342,17484.2167792887,0.0,1.0
2004-12-13,7.54,7.56,7.14,7.42,55300,6.03744516168682,6.05345960508652,5.71715629369282,5.94135850128862,69062.6562781903,0.0,1.0
2004-12-14,8.1,8.1,7.62,7.62,82600,6.48584957687841,6.48584957687841,6.10150293528562,6.10150293528562,103156.878997803,0.0,1.0
2004-12-15,8.76,8.774,7.801,8.0,108800,7.0143262090685,7.02553631944829,6.2464336480529,6.40577735987991,135877.341827615,0.0,1.0
2004-12-16,8.65,8.9,8.6,8.78,60300,6.92624677037016,7.1264273128664,6.88621066187091,7.0303406524682,75307.0194136505,0.0,1.0
2004-12-17,8.8,8.86,8.52,8.74,20400,7.0463550958679,7.094398426067,6.82215288827211,6.9983117656688,25477.0015926778,0.0,1.0
2004-12-20,8.81,8.98,8.67,8.89,68100,7.05436231756775,7.1904850864652,6.94226121376986,7.11842009116655,85048.2259049686,0.0,1.0
2004-12-21,9.0,9.0,8.75,8.99,22100,7.2064995298649,7.2064995298649,7.00631898736865,7.19849230816505,27600.0850587343,0.0,1.0
2004-12-22,9.15,9.25,8.941,9.0,52200,7.32660785536265,7.40668007236115,7.15925692183579,7.2064995298649,65191.151134205,0.0,1.0
2004-12-23,9.26,9.3,9.12,9.3,13600,7.414687294061,7.4467161808604,7.3025861902631,7.4467161808604,16984.6677284519,0.0,1.0
2004-12-27,9.32,9.5,9.03,9.5,20300,7.4627306242601,7.6068606148574,7.23052119496445,7.6068606148574,25352.1143299686,0.0,1.0
2004-12-28,9.89,9.9,9.26,9.26,106200,7.91914226115154,7.92714948285139,7.414687294061,7.414687294061,132630.272997176,0.0,1.0
2004-12-29,9.67,9.89,9.64,9.89,130400,7.74298338375484,7.91914226115154,7.7189617186553,7.91914226115154,162852.990572803,0.0,1.0
2004-12-30,9.67,9.79,9.62,9.79,28300,7.74298338375484,7.83907004415304,7.70294727525559,7.83907004415304,35343.095346705,0.0,1.0
2004-12-31,9.52,10.0,9.52,9.8,128700,7.6228750582571,8.00722169984989,7.6228750582571,7.84707726585289,160729.907106747,0.0,1.0
2005-01-03,9.53,10.17,9.47,10.1,192000,7.63088227995695,8.14334446874734,7.58283894975785,8.08729391684839,239783.544401673,0.0,1.0
2005-01-04,8.9,10.09,8.73,9.91,81500,7.1264273128664,8.07928669514854,6.99030454396896,7.93515670455124,101783.119108002,0.0,1.0
2005-01-05,9.07,9.21,8.88,8.99,19000,7.26255008176385,7.37465118556175,7.1104128694667,7.19849230816505,23728.5799147489,0.0,1.0
2005-01-06,9.03,9.3,8.981,9.1,69000,7.23052119496445,7.4467161808604,7.19128580863519,7.2865717468634,86172.2112693514,0.0,1.0
2005-01-07,8.69,9.37,8.56,9.13,64700,6.95827565716955,7.50276673275935,6.85418177507151,7.31059341196295,80802.0589728557,0.0,1.0
2005-01-10,9.41,9.41,8.72,9.06,148500,7.53479561955875,7.53479561955875,6.9822973222691,7.254542860064,185457.585123169,0.0,1.0
2005-01-11,9.06,9.42,9.06,9.42,20500,7.254542860064,7.5428028412586,7.254542860064,7.5428028412586,25601.888855387,0.0,1.0
2005-01-12,9.43,9.43,9.01,9.25,25700,7.55081006295845,7.55081006295845,7.21450675156475,7.40668007236115,32096.0265162657,0.0,1.0
2005-01-13,9.0,9.5,8.96,9.5,19000,7.2064995298649,7.6068606148574,7.1744706430655,7.6068606148574,23728.5799147489,0.0,1.0
2005-01-14,9.09,9.48,8.86,9.28,18100,7.27856452516355,7.5908461714577,7.094398426067,7.4307017374607,22604.5945503661,0.0,1.0
2005-01-18,9.27,9.43,9.16,9.43,58800,7.42269451576085,7.55081006295845,7.3346150770625,7.55081006295845,73433.7104730125,0.0,1.0
2005-01-19,9.25,9.39,9.08,9.38,41900,7.40668007236115,7.51878117615905,7.2705573034637,7.5107739544592,52327.7630751569,0.0,1.0
2005-01-20,9.03,9.7,8.93,9.49,77600,7.23052119496445,7.76700504885439,7.15044897796595,7.59885339315755,96912.515862343,0.0,1.0
2005-01-21,8.66,9.39,8.62,9.14,52400,6.93425399207001,7.51878117615905,6.90222510527061,7.3186006336628,65440.9256596234,0.0,1.0
2005-01-24,8.66,9.29,8.54,9.2,59500,6.93425399207001,7.43870895916055,6.83816733167181,7.3666439638619,74307.9213119769,0.0,1.0
2005-01-25,8.75,9.02,8.66,8.95,52200,7.00631898736865,7.2225139732646,6.93425399207001,7.16646342136565,65191.151134205,0.0,1.0
2005-01-26,8.82,8.97,8.68,8.91,14900,7.0623695392676,7.18247786476535,6.95026843546971,7.13443453456625,18608.2021436715,0.0,1.0
2005-01-27,8.09,8.98,7.71,8.98,137000,6.47784235517856,7.1904850864652,6.17356793058427,7.1904850864652,171095.549911611,0.0,1.0
2005-01-28,8.0,8.15,7.71,7.89,78300,6.40577735987991,6.52588568537766,6.17356793058427,6.31769792118156,97786.7267013075,0.0,1.0
2005-01-31,8.1,8.34,7.9,7.9,80400,6.48584957687841,6.67802289767481,6.32570514288141,6.32570514288141,100409.359218201,0.0,1.0
2005-02-01,7.92,8.02,7.82,8.02,69300,6.34171958628111,6.42179180327961,6.26164736928262,6.42179180327961,86546.8730574791,0.0,1.0
2005-02-02,8.09,8.26,7.79,7.86,74200,6.47784235517856,6.61396512407601,6.23762570418307,6.29367625608201,92666.3489302301,0.0,1.0
2005-02-03,8.01,8.43,7.99,8.42,67400,6.41378458157976,6.75008789297346,6.39777013818006,6.74208067127361,84174.0150660042,0.0,1.0
2005-02-04,8.0,8.17,7.78,8.0,59900,6.40577735987991,6.54190012877736,6.22961848248322,6.40577735987991,74807.4703628138,0.0,1.0
2005-02-07,7.87,7.95,7.69,7.9,77800,6.30168347778186,6.36574125138066,6.15755348718457,6.32570514288141,97162.2903877615,0.0,1.0
2005-02-08,8.09,8.25,7.9,7.9,26300,6.47784235517856,6.60595790237616,6.32570514288141,6.32570514288141,32845.3500925209,0.0,1.0
2005-02-09,7.905,8.15,7.9,8.15,20100,6.32970875373134,6.52588568537766,6.32570514288141,6.52588568537766,25102.3398045502,0.0,1.0
2005-02-10,7.86,8.0,7.77,8.0,29800,6.29367625608201,6.40577735987991,6.22161126078336,6.40577735987991,37216.4042873431,0.0,1.0
2005-02-11,7.57,8.14,7.57,8.14,37100,6.06146682678637,6.51787846367781,6.06146682678637,6.51787846367781,46333.174465115,0.0,1.0
2005-02-14,8.01,8.28,7.55,8.0,34600,6.41378458157976,6.62997956747571,6.04545238338667,6.40577735987991,43210.9928973849,0.0,1.0
2005-02-15,8.15,8.26,7.87,8.11,42200,6.52588568537766,6.61396512407601,6.30168347778186,6.49385679857826,52702.4248632845,0.0,1.0
2005-02-16,9.49,9.85,8.13,8.22,120000,7.59885339315755,7.88711337435214,6.50987124197796,6.58193623727661,149864.715251046,0.0,1.0
2005-02-17,9.17,9.45,9.15,9.45,87100,7.34262229876235,7.56682450635815,7.32660785536265,7.56682450635815,108776.805819717,0.0,1.0
2005-02-18,8.14,9.48,7.84,9.29,82600,6.51787846367781,7.5908461714577,6.27766181268231,7.43870895916055,103156.878997803,0.0,1.0
2005-02-22,7.76,8.35,7.76,8.35,79100,6.21360403908352,6.68603011937466,6.21360403908352,6.68603011937466,98785.824802981,0.0,1.0
2005-02-23,7.85,8.11,7.75,7.97,23400,6.28566903438216,6.49385679857826,6.20559681738367,6.38175569478036,29223.619473954,0.0,1.0
2005-02-24,7.9,8.16,7.73,7.97,5700,6.32570514288141,6.53389290707751,6.18958237398397,6.38175569478036,7118.57397442469,0.0,1.0
2005-02-25,7.97,8.52,7.87,7.9,134500,6.38175569478036,6.82215288827211,6.30168347778186,6.32570514288141,167973.368343881,0.0,1.0
2005-02-28,7.67,8.27,7.58,8.08,152000,6.14153904378487,6.62197234577586,6.06947404848622,6.46983513347871,189828.639317991,0.0,1.0
2005-03-01,7.71,7.94,7.65,7.86,74800,6.17356793058427,6.35773402968081,6.12552460038517,6.29367625608201,93415.6725064853,0.0,1.0
2005-03-02,7.55,7.75,7.54,7.67,38700,6.04545238338667,6.20559681738367,6.03744516168682,6.14153904378487,48331.3706684623,0.0,1.0
2005-03-03,7.87,7.93,7.51,7.51,35300,6.30168347778186,6.34972680798096,6.01342349658727,6.01342349658727,44085.2037363494,0.0,1.0
2005-03-04,7.7,7.96,7.7,7.95,32200,6.16556070888442,6.37374847308051,6.16556070888442,6.36574125138066,40213.698592364,0.0,1.0
2005-03-07,7.54,7.62,7.53,7.54,26500,6.03744516168682,6.10150293528562,6.02943793998697,6.03744516168682,33095.1246179393,0.0,1.0
2005-03-08,7.58,7.66,7.49,7.64,41900,6.06947404848622,6.13353182208502,5.99740905318757,6.11751737868532,52327.7630751569,0.0,1.0
2005-03-09,7.44,7.55,7.43,7.49,41600,5.95737294468832,6.04545238338667,5.94936572298847,5.99740905318757,51953.1012870293,0.0,1.0
2005-03-10,7.4,7.52,7.4,7.4,14700,5.92534405788892,6.02143071828712,5.92534405788892,5.92534405788892,18358.4276182531,0.0,1.0
2005-03-11,7.25,7.54,7.25,7.35,32800,5.80523573239117,6.03744516168682,5.80523573239117,5.88530794938967,40963.0221686192,0.0,1.0
2005-03-14,7.49,7.5,7.23,7.25,22300,5.99740905318757,6.00541627488742,5.78922128899147,5.80523573239117,27849.8595841527,0.0,1.0
2005-03-15,7.61,7.61,7.35,7.58,35800,6.09349571358577,6.09349571358577,5.88530794938967,6.06947404848622,44709.6400498954,0.0,1.0
2005-03-16,7.46,7.61,7.38,7.61,37400,5.97338738808802,6.09349571358577,5.90932961448922,6.09349571358577,46707.8362532426,0.0,1.0
2005-03-17,7.58,7.64,7.36,7.38,16800,6.06947404848622,6.11751737868532,5.89331517108952,5.90932961448922,20981.0601351464,0.0,1.0
2005-03-18,7.51,7.69,7.25,7.69,54100,6.01342349658727,6.15755348718457,5.80523573239117,6.15755348718457,67564.0091256798,0.0,1.0
2005-03-21,7.41,7.68,7.41,7.61,24300,5.93335127958877,6.14954626548472,5.93335127958877,6.09349571358577,30347.6048383368,0.0,1.0
2005-03-22,7.33,7.49,7.33,7.38,2400,5.86929350598997,5.99740905318757,5.86929350598997,5.90932961448922,2997.29430502092,0.0,1.0
2005-03-23,7.14,7.31,7.13,7.31,8900,5.71715629369282,5.85327906259027,5.70914907199297,5.85327906259027,11114.9663811192,0.0,1.0
2005-03-24,6.725,7.249,6.66,7.1,49800,5.38485659314905,5.80443501022119,5.33280965210003,5.68512740689342,62193.8568291841,0.0,1.0
2005-03-28,6.61,6.72,6.53,6.72,56800,5.29277354360078,5.38085298229913,5.22871577000198,5.38085298229913,70935.9652188284,0.0,1.0
2005-03-29,6.46,6.6,6.41,6.52,21800,5.17266521810303,5.28476632190093,5.13262910960378,5.22070854830213,27225.4232706067,0.0,1.0
2005-03-30,6.05,6.57,5.52,6.37,141100,4.84436912840918,5.26074465680138,4.41998637831714,5.10060022280438,176215.927682688,0.0,1.0
2005-03-31,5.87,6.0,5.75,5.99,149700,4.70023913781189,4.80433301990993,4.60415247741369,4.79632579821009,186956.23227568,0.0,1.0
2005-04-01,6.32,6.37,5.89,5.9,47100,5.06056411430513,5.10060022280438,4.71625358121159,4.72426080291144,58821.9007360355,0.0,1.0
2005-04-04,6.36,6.52,6.26,6.3,50900,5.09259300110453,5.22070854830213,5.01252078410603,5.04454967090543,63567.6167189853,0.0,1.0
2005-04-05,6.39,6.5,6.35,6.4,42600,5.11661466620408,5.20469410490243,5.08458577940468,5.12462188790393,53201.9739141213,0.0,1.0
2005-04-06,6.43,6.5,6.39,6.49,8100,5.14864355300348,5.20469410490243,5.11661466620408,5.19668688320258,10115.8682794456,0.0,1.0
2005-04-07,5.98,6.29,5.96,6.29,47300,4.78831857651023,5.03654244920558,4.77230413311054,5.03654244920558,59071.675261454,0.0,1.0
2005-04-08,6.12,6.26,5.58,5.91,64300,4.90041968030813,5.01252078410603,4.46802970851624,4.73226802461129,80302.5099220188,0.0,1.0
2005-04-11,5.74,6.03,5.74,6.03,33700,4.59614525571384,4.82835468500948,4.59614525571384,4.82835468500948,42087.007533002,0.0,1.0
2005-04-12,6.01,6.29,5.36,5.56,60600,4.81234024160978,5.03654244920558,4.29187083111954,4.45201526511654,75681.6812017783,0.0,1.0
2005-04-13,5.89,6.12,5.87,5.95,23800,4.71625358121159,4.90041968030813,4.70023913781189,4.76429691141069,29723.1685247907,0.0,1.0
2005-04-14,5.68,5.94,5.68,5.94,21900,4.54810192551474,4.75628968971084,4.54810192551474,4.75628968971084,27350.3105333159,0.0,1.0
2005-04-15,5.51,5.77,5.5,5.77,17900,4.41197915661729,4.62016692081339,4.40397193491744,4.62016692081339,22354.8200249477,0.0,1.0
2005-04-18,5.64,5.64,5.5,5.51,27100,4.51607303871534,4.51607303871534,4.40397193491744,4.41197915661729,33844.4481941945,0.0,1.0
2005-04-19,5.69,5.77,5.6,5.73,31100,4.55610914721459,4.62016692081339,4.48404415191594,4.58813803401399,38839.9387025627,0.0,1.0
2005-04-20,5.69,6.25,5.5,5.73,127200,4.55610914721459,5.00451356240618,4.40397193491744,4.58813803401399,158856.598166109,0.0,1.0
2005-04-21,6.46,6.55,5.82,5.82,77100,5.17266521810303,5.24473021340168,4.66020302931264,4.66020302931264,96288.079548797,0.0,1.0
2005-04-22,6.03,6.42,6.02,6.42,38900,4.82835468500948,5.14063633130363,4.82034746330963,5.14063633130363,48581.1451938808,0.0,1.0
2005-04-25,5.79,6.02,5.77,6.02,24500,4.63618136421309,4.82034746330963,4.62016692081339,4.82034746330963,30597.3793637552,0.0,1.0
2005-04-26,5.55,5.87,5.52,5.79,58600,4.44400804341669,4.70023913781189,4.41998637831714,4.63618136421309,73183.9359475941,0.0,1.0
2005-04-27,5.99,6.0,5.5,5.5,30800,4.79632579821009,4.80433301990993,4.40397193491744,4.40397193491744,38465.2769144351,0.0,1.0
2005-04-28,5.8,6.02,5.8,6.02,28400,4.64418858591294,4.82034746330963,4.64418858591294,4.82034746330963,35467.9826094142,0.0,1.0
2005-04-29,5.77,5.93,5.75,5.81,37200,4.62016692081339,4.74828246801099,4.60415247741369,4.65219580761279,46458.0617278242,0.0,1.0
2005-05-02,6.02,6.1,5.77,5.82,46700,4.82034746330963,4.88440523690843,4.62016692081339,4.66020302931264,58322.3516851988,0.0,1.0
2005-05-03,5.81,6.06,5.74,6.04,23500,4.65219580761279,4.85237635010903,4.59614525571384,4.83636190670933,29348.5067366631,0.0,1.0
2005-05-04,6.0,6.0,5.8,5.89,21800,4.80433301990993,4.80433301990993,4.64418858591294,4.71625358121159,27225.4232706067,0.0,1.0
2005-05-05,5.96,6.02,5.9,5.96,17600,4.77230413311054,4.82034746330963,4.72426080291144,4.77230413311054,21980.1582368201,0.0,1.0
2005-05-06,6.05,6.06,5.87,6.06,22400,4.84436912840918,4.85237635010903,4.70023913781189,4.85237635010903,27974.7468468619,0.0,1.0
2005-05-09,6.08,6.1,5.99,6.0,18500,4.86839079350873,4.88440523690843,4.79632579821009,4.80433301990993,23104.1436012029,0.0,1.0
2005-05-10,6.05,6.07,5.93,5.93,27400,4.84436912840918,4.86038357180888,4.74828246801099,4.74828246801099,34219.1099823222,0.0,1.0
2005-05-11,5.79,6.02,5.55,6.02,38800,4.63618136421309,4.82034746330963,4.44400804341669,4.82034746330963,48456.2579311715,0.0,1.0
2005-05-12,5.59,5.73,5.56,5.65,132900,4.47603693021609,4.58813803401399,4.45201526511654,4.52408026041519,165975.172140533,0.0,1.0
2005-05-13,5.63,5.77,5.55,5.77,26800,4.50806581701549,4.62016692081339,4.44400804341669,4.62016692081339,33469.7864060669,0.0,1.0
2005-05-16,5.38,5.58,5.38,5.55,33200,4.30788527451924,4.46802970851624,4.30788527451924,4.44400804341669,41462.5712194561,0.0,1.0
2005-05-17,5.28,5.4,5.26,5.37,25800,4.22781305752074,4.32389971791894,4.21179861412104,4.29987805281939,32220.9137789749,0.0,1.0
2005-05-18,5.1,5.5,4.96,5.33,153600,4.08368306692344,4.40397193491744,3.97158196312555,4.26784916601999,191826.835521339,0.0,1.0
2005-05-19,5.46,5.49,5.1,5.1,18700,4.37194304811804,4.39596471321759,4.08368306692344,4.08368306692344,23353.9181266213,0.0,1.0
2005-05-20,5.32,5.61,5.27,5.57,10300,4.25984194432014,4.49205137361579,4.21980583582089,4.46002248681639,12863.3880590481,0.0,1.0
2005-05-23,5.28,5.33,5.27,5.31,8200,4.22781305752074,4.26784916601999,4.21980583582089,4.25183472262029,10240.7555421548,0.0,1.0
2005-05-24,5.4,5.4,5.23,5.23,10400,4.32389971791894,4.32389971791894,4.18777694902149,4.18777694902149,12988.2753217573,0.0,1.0
2005-05-25,5.23,5.4,5.07,5.4,31300,4.18777694902149,4.32389971791894,4.05966140182389,4.32389971791894,39089.7132279812,0.0,1.0
2005-05-26,5.23,5.25,5.04,5.13,17400,4.18777694902149,4.20379139242119,4.03563973672435,4.10770473202299,21730.3837114017,0.0,1.0
2005-05-27,5.41,5.48,5.16,5.2,19800,4.33190693961879,4.38795749151774,4.13172639712254,4.16375528392194,24727.6780164226,0.0,1.0
2005-05-31,5.11,5.38,5.08,5.2,50400,4.09169028862329,4.30788527451924,4.06766862352374,4.16375528392194,62943.1804054394,0.0,1.0
2005-06-01,5.44,5.5,5.1,5.16,31300,4.35592860471834,4.40397193491744,4.08368306692344,4.13172639712254,39089.7132279812,0.0,1.0
2005-06-02,5.5,5.56,5.34,5.34,52900,4.40397193491744,4.45201526511654,4.27585638771984,4.27585638771984,66065.3619731694,0.0,1.0
2005-06-03,5.32,5.4,5.32,5.4,8400,4.25984194432014,4.32389971791894,4.25984194432014,4.32389971791894,10490.5300675732,0.0,1.0
2005-06-06,5.16,5.44,5.11,5.44,33800,4.13172639712254,4.35592860471834,4.09169028862329,4.35592860471834,42211.8947957113,0.0,1.0
2005-06-07,5.19,5.27,5.1,5.1,39600,4.15574806222209,4.21980583582089,4.08368306692344,4.08368306692344,49455.3560328452,0.0,1.0
2005-06-08,5.05,5.17,5.04,5.1,23100,4.04364695842419,4.13973361882239,4.03563973672435,4.08368306692344,28848.9576858264,0.0,1.0
2005-06-09,5.09,5.17,5.05,5.06,12800,4.07567584522359,4.13973361882239,4.04364695842419,4.05165418012404,15985.5696267783,0.0,1.0
2005-06-10,5.31,5.34,5.2,5.2,15700,4.25183472262029,4.27585638771984,4.16375528392194,4.16375528392194,19607.3002453452,0.0,1.0
2005-06-13,5.09,5.33,5.04,5.25,32000,4.07567584522359,4.26784916601999,4.03563973672435,4.20379139242119,39963.9240669456,0.0,1.0
2005-06-14,5.36,5.45,5.199,5.199,24900,4.29187083111954,4.36393582641819,4.16295456175196,4.16295456175196,31096.9284145921,0.0,1.0
2005-06-15,5.44,5.6,4.95,5.48,77000,4.35592860471834,4.48404415191594,3.9635747414257,4.38795749151774,96163.1922860878,0.0,1.0
2005-06-16,5.45,5.49,5.4,5.49,20600,4.36393582641819,4.39596471321759,4.32389971791894,4.39596471321759,25726.7761180962,0.0,1.0
2005-06-17,5.51,5.6,5.48,5.55,50000,4.41197915661729,4.48404415191594,4.38795749151774,4.44400804341669,62443.6313546025,0.0,1.0
2005-06-20,5.58,5.58,5.4,5.52,30500,4.46802970851624,4.46802970851624,4.32389971791894,4.41998637831714,38090.6151263075,0.0,1.0
2005-06-21,5.63,5.84,5.53,5.64,41700,4.50806581701549,4.67621747271234,4.42799360001699,4.51607303871534,52077.9885497385,0.0,1.0
2005-06-22,5.69,5.88,5.69,5.86,29300,4.55610914721459,4.70824635951174,4.55610914721459,4.69223191611204,36591.967973797,0.0,1.0
2005-06-23,5.29,5.7,5.25,5.7,35900,4.23582027922059,4.56411636891444,4.20379139242119,4.56411636891444,44834.5273126046,0.0,1.0
2005-06-24,5.54,5.56,5.18,5.23,314700,4.43600082171684,4.45201526511654,4.14774084052224,4.18777694902149,393020.215745868,0.0,1.0
2005-06-27,6.61,8.6,5.54,5.54,1076600,5.29277354360078,6.88621066187091,4.43600082171684,4.43600082171684,1344536.2703273,0.0,1.0
2005-06-28,6.2,6.64,6.05,6.39,262300,4.96447745390693,5.31679520870033,4.84436912840918,5.11661466620408,327579.290086245,0.0,1.0
2005-06-29,6.36,6.5,6.12,6.46,51000,5.09259300110453,5.20469410490243,4.90041968030813,5.17266521810303,63692.5039816945,0.0,1.0
2005-06-30,6.21,6.39,6.19,6.39,16600,4.97248467560678,5.11661466620408,4.95647023220708,5.11661466620408,20731.285609728,0.0,1.0
2005-07-01,6.28,6.34,6.11,6.3,24500,5.02853522750573,5.07657855770483,4.89241245860828,5.04454967090543,30597.3793637552,0.0,1.0
2005-07-05,6.29,6.53,6.23,6.41,17100,5.03654244920558,5.22871577000198,4.98849911900648,5.13262910960378,21355.7219232741,0.0,1.0
2005-07-06,6.03,6.21,6.02,6.13,45300,4.82835468500948,4.97248467560678,4.82034746330963,4.90842690200798,56573.9300072699,0.0,1.0
2005-07-07,5.99,6.03,5.9,6.03,16400,4.79632579821009,4.82835468500948,4.72426080291144,4.82835468500948,20481.5110843096,0.0,1.0
2005-07-08,5.96,5.99,5.8,5.87,55900,4.77230413311054,4.79632579821009,4.64418858591294,4.70023913781189,69811.9798544455,0.0,1.0
2005-07-11,5.9,5.97,5.79,5.79,12200,4.72426080291144,4.78031135481038,4.63618136421309,4.63618136421309,15236.246050523,0.0,1.0
2005-07-12,5.96,5.97,5.81,5.88,14700,4.77230413311054,4.78031135481038,4.65219580761279,4.70824635951174,18358.4276182531,0.0,1.0
2005-07-13,5.87,5.89,5.81,5.82,21500,4.70023913781189,4.71625358121159,4.65219580761279,4.66020302931264,26850.761482479,0.0,1.0
2005-07-14,6.06,6.07,5.8,5.82,26800,4.85237635010903,4.86038357180888,4.64418858591294,4.66020302931264,33469.786406067,0.0,1.0
2005-07-15,6.08,6.25,6.0,6.0,30400,4.86839079350873,5.00451356240618,4.80433301990993,4.80433301990993,37965.7278635983,0.0,1.0
2005-07-18,6.23,6.3,6.09,6.3,35600,4.98849911900648,5.04454967090543,4.87639801520858,5.04454967090543,44459.865524477,0.0,1.0
2005-07-19,6.27,6.4,6.23,6.37,24100,5.02052800580588,5.12462188790393,4.98849911900648,5.10060022280438,30097.8303129184,0.0,1.0
2005-07-20,6.27,6.33,6.27,6.29,11000,5.02052800580588,5.06857133600498,5.02052800580588,5.03654244920558,13737.5988980125,0.0,1.0
2005-07-21,6.62,6.85,6.36,6.73,130300,5.30078076530063,5.48494686439718,5.09259300110453,5.38886020399898,162728.103310094,0.0,1.0
2005-07-22,6.72,7.19,6.71,6.72,74300,5.38085298229913,5.75719240219207,5.37284576059928,5.38085298229913,92791.2361929392,0.0,1.0
2005-07-25,6.74,6.8,6.72,6.73,8600,5.39686742569883,5.44491075589793,5.38085298229913,5.38886020399898,10740.3045929916,0.0,1.0
2005-07-26,6.35,6.5,6.2,6.29,49900,5.08458577940468,5.20469410490243,4.96447745390693,5.03654244920558,62318.7440918933,0.0,1.0
2005-07-27,6.11,6.379,6.0,6.379,42300,4.89241245860828,5.10780672233424,4.80433301990993,5.10780672233424,52827.3121259937,0.0,1.0
2005-07-28,5.87,6.64,5.66,5.75,31600,4.70023913781189,5.31679520870033,4.53208748211504,4.60415247741369,39464.3750161087,0.0,1.0
2005-07-29,5.5,5.95,5.26,5.95,92700,4.40397193491744,4.76429691141069,4.21179861412104,4.76429691141069,115770.492531433,0.0,1.0
2005-08-01,5.4,5.6,5.05,5.6,112700,4.32389971791894,4.48404415191594,4.04364695842419,4.48404415191594,140747.945073274,0.0,1.0
2005-08-02,5.48,6.41,5.36,5.94,154900,4.38795749151774,5.13262910960378,4.29187083111954,4.75628968971084,193450.369936558,0.0,1.0
2005-08-03,5.65,5.84,5.32,5.34,41300,4.52408026041519,4.67621747271234,4.25984194432014,4.27585638771984,51578.4394989016,0.0,1.0
2005-08-04,5.66,5.78,5.6,5.7,53500,4.53208748211504,4.62817414251324,4.48404415191594,4.56411636891444,66814.6855494246,0.0,1.0
2005-08-05,5.74,5.78,5.68,5.74,21200,4.59614525571384,4.62817414251324,4.54810192551474,4.59614525571384,26476.0996943514,0.0,1.0
2005-08-08,5.8,5.91,5.73,5.75,20500,4.64418858591294,4.73226802461129,4.58813803401399,4.60415247741369,25601.888855387,0.0,1.0
2005-08-09,5.98,6.01,5.84,5.9,31300,4.78831857651023,4.81234024160978,4.67621747271234,4.72426080291144,39089.7132279812,0.0,1.0
2005-08-10,5.99,6.11,5.89,5.89,12800,4.79632579821009,4.89241245860828,4.71625358121159,4.71625358121159,15985.5696267782,0.0,1.0
2005-08-11,5.94,5.98,5.75,5.9,27600,4.75628968971084,4.78831857651023,4.60415247741369,4.72426080291144,34468.8845077405,0.0,1.0
2005-08-12,5.87,5.98,5.71,5.87,30900,4.70023913781189,4.78831857651023,4.57212359061429,4.70023913781189,38590.1641771443,0.0,1.0
2005-08-15,5.79,5.94,5.79,5.79,25100,4.63618136421309,4.75628968971084,4.63618136421309,4.63618136421309,31346.7029400104,0.0,1.0
2005-08-16,5.77,5.89,5.7,5.7,24000,4.62016692081339,4.71625358121159,4.56411636891444,4.56411636891444,29972.9430502092,0.0,1.0
2005-08-17,5.79,5.88,5.75,5.79,26600,4.63618136421309,4.70824635951174,4.60415247741369,4.63618136421309,33220.0118806485,0.0,1.0
2005-08-18,5.86,5.9,5.81,5.82,17500,4.69223191611204,4.72426080291144,4.65219580761279,4.66020302931264,21855.2709741108,0.0,1.0
2005-08-19,5.75,5.93,5.7,5.73,13400,4.60415247741369,4.74828246801099,4.56411636891444,4.58813803401399,16734.8932030335,0.0,1.0
2005-08-22,5.53,5.7999,5.5,5.71,13900,4.42799360001699,4.64410851369594,4.40397193491744,4.57212359061429,17359.3295165795,0.0,1.0
2005-08-23,5.6,5.74,5.57,5.61,8300,4.48404415191594,4.59614525571384,4.46002248681639,4.49205137361579,10365.642804864,0.0,1.0
2005-08-24,5.44,5.74,5.3801,5.5,37900,4.35592860471834,4.59614525571384,4.30796534673624,4.40397193491744,47332.2725667887,0.0,1.0
2005-08-25,5.61,5.66,5.5,5.54,57900,4.49205137361579,4.53208748211504,4.40397193491744,4.43600082171684,72309.7251086297,0.0,1.0
2005-08-26,5.72,5.78,5.49,5.49,28600,4.58013081231414,4.62817414251324,4.39596471321759,4.39596471321759,35717.7571348326,0.0,1.0
2005-08-29,5.44,5.63,5.07,5.58,55400,4.35592860471834,4.50806581701549,4.05966140182389,4.46802970851624,69187.5435408996,0.0,1.0
2005-08-30,5.47,5.53,5.24,5.4,29400,4.37995026981789,4.42799360001699,4.19578417072134,4.32389971791894,36716.8552365063,0.0,1.0
2005-08-31,5.56,5.56,5.36,5.36,4000,4.45201526511654,4.45201526511654,4.29187083111954,4.29187083111954,4995.4905083682,0.0,1.0
2005-09-01,5.62,5.68,5.48,5.48,25000,4.50005859531564,4.54810192551474,4.38795749151774,4.38795749151774,31221.8156773012,0.0,1.0
2005-09-02,5.56,5.85,5.52,5.85,20500,4.45201526511654,4.68422469441219,4.41998637831714,4.68422469441219,25601.888855387,0.0,1.0
2005-09-06,5.74,5.8,5.681,5.75,7700,4.59614525571384,4.64418858591294,4.54890264768472,4.60415247741369,9616.31922860878,0.0,1.0
2005-09-07,5.76,5.76,5.63,5.6401,5000,4.61215969911354,4.61215969911354,4.50806581701549,4.51615311093234,6244.36313546024,0.0,1.0
2005-09-08,5.68,5.77,5.65,5.65,1300,4.54810192551474,4.62016692081339,4.52408026041519,4.52408026041519,1623.53441521966,0.0,1.0
2005-09-09,5.61,5.68,5.6,5.68,7500,4.49205137361579,4.54810192551474,4.48404415191594,4.54810192551474,9366.54470319037,0.0,1.0
2005-09-12,5.73,5.73,5.7,5.7,1100,4.58813803401399,4.58813803401399,4.56411636891444,4.56411636891444,1373.75988980125,0.0,1.0
2005-09-13,5.65,5.77,5.65,5.65,9100,4.52408026041519,4.62016692081339,4.52408026041519,4.52408026041519,11364.7409065376,0.0,1.0
2005-09-14,5.48,5.62,5.47,5.56,10300,4.38795749151774,4.50005859531564,4.37995026981789,4.45201526511654,12863.3880590481,0.0,1.0
2005-09-15,5.46,5.5,5.33,5.33,13300,4.37194304811804,4.40397193491744,4.26784916601999,4.26784916601999,16610.0059403243,0.0,1.0
2005-09-16,5.42,5.47,5.36,5.41,6400,4.33991416131864,4.37995026981789,4.29187083111954,4.33190693961879,7992.78481338912,0.0,1.0
2005-09-19,5.63,5.79,5.43,5.43,40700,4.50806581701549,4.63618136421309,4.34792138301849,4.34792138301849,50829.1159226464,0.0,1.0
2005-09-20,5.64,5.73,5.64,5.69,3400,4.51607303871534,4.58813803401399,4.51607303871534,4.55610914721459,4246.16693211297,0.0,1.0
2005-09-21,5.7,5.71,5.6,5.6,6000,4.56411636891444,4.57212359061429,4.48404415191594,4.48404415191594,7493.23576255229,0.0,1.0
2005-09-22,5.6,5.67,5.48,5.63,7100,4.48404415191594,4.54009470381489,4.38795749151774,4.50806581701549,8866.99565235355,0.0,1.0
2005-09-23,5.66,5.76,5.48,5.6,7800,4.53208748211504,4.61215969911354,4.38795749151774,4.48404415191594,9741.20649131798,0.0,1.0
2005-09-26,5.37,5.57,5.11,5.51,48500,4.29987805281939,4.46002248681639,4.09169028862329,4.41197915661729,60570.3224139644,0.0,1.0
2005-09-27,5.34,5.43,5.23,5.23,16800,4.27585638771984,4.34792138301849,4.18777694902149,4.18777694902149,20981.0601351464,0.0,1.0
2005-09-28,5.3,5.39,5.25,5.25,9200,4.24382750092044,4.31589249621909,4.20379139242119,4.20379139242119,11489.6281692469,0.0,1.0
2005-09-29,5.31,5.49,5.23,5.23,14900,4.25183472262029,4.39596471321759,4.18777694902149,4.18777694902149,18608.2021436715,0.0,1.0
2005-09-30,5.44,5.45,5.16,5.16,6200,4.35592860471834,4.36393582641819,4.13172639712254,4.13172639712254,7743.01028797071,0.0,1.0
2005-10-03,5.42,5.43,5.35,5.35,6500,4.33991416131864,4.34792138301849,4.28386360941969,4.28386360941969,8117.67207609832,0.0,1.0
2005-10-04,5.35,5.42,5.31,5.31,5200,4.28386360941969,4.33991416131864,4.25183472262029,4.25183472262029,6494.13766087866,0.0,1.0
2005-10-05,5.29,5.38,5.29,5.32,6100,4.23582027922059,4.30788527451924,4.23582027922059,4.25984194432014,7618.12302526151,0.0,1.0
2005-10-06,5.3,5.41,5.3,5.3,23200,4.24382750092044,4.33190693961879,4.24382750092044,4.24382750092044,28973.8449485356,0.0,1.0
2005-10-07,5.23,5.31,5.15,5.22,25800,4.18777694902149,4.25183472262029,4.12371917542269,4.17976972732164,32220.9137789749,0.0,1.0
2005-10-10,5.25,5.37,5.25,5.26,11500,4.20379139242119,4.29987805281939,4.20379139242119,4.21179861412104,14362.0352115586,0.0,1.0
2005-10-11,5.25,5.439,5.25,5.439,6300,4.20379139242119,4.35512788254836,4.20379139242119,4.35512788254836,7867.89755067992,0.0,1.0
2005-10-12,5.25,5.32,5.21,5.26,22700,4.20379139242119,4.25984194432014,4.17176250562179,4.21179861412104,28349.4086349895,0.0,1.0
2005-10-13,5.29,5.38,5.15,5.15,45500,4.23582027922059,4.30788527451924,4.12371917542269,4.12371917542269,56823.7045326883,0.0,1.0
2005-10-14,5.2,5.2601,5.16,5.26,7100,4.16375528392194,4.21187868633804,4.13172639712254,4.21179861412104,8866.99565235356,0.0,1.0
2005-10-17,5.17,5.31,5.15,5.26,4600,4.13973361882239,4.25183472262029,4.12371917542269,4.21179861412104,5744.81408462343,0.0,1.0
2005-10-18,5.16,5.5,5.16,5.29,19700,4.13172639712254,4.40397193491744,4.13172639712254,4.23582027922059,24602.7907537134,0.0,1.0
2005-10-19,5.19,5.34,5.19,5.28,21800,4.15574806222209,4.27585638771984,4.15574806222209,4.22781305752074,27225.4232706067,0.0,1.0
2005-10-20,5.16,5.5,5.1,5.5,24500,4.13172639712254,4.40397193491744,4.08368306692344,4.40397193491744,30597.3793637552,0.0,1.0
2005-10-21,5.16,5.35,5.13,5.13,10900,4.13172639712254,4.28386360941969,4.10770473202299,4.10770473202299,13612.7116353034,0.0,1.0
2005-10-24,5.2,5.32,5.13,5.13,132000,4.16375528392194,4.25984194432014,4.10770473202299,4.10770473202299,164851.186776151,0.0,1.0
2005-10-25,5.18,5.25,5.18,5.1901,5000,4.14774084052224,4.20379139242119,4.14774084052224,4.15582813443909,6244.36313546025,0.0,1.0
2005-10-26,5.19,5.25,5.18,5.25,15600,4.15574806222209,4.20379139242119,4.14774084052224,4.20379139242119,19482.412982636,0.0,1.0
2005-10-27,5.2,5.32,5.17,5.17,138500,4.16375528392194,4.25984194432014,4.13973361882239,4.13973361882239,172968.858852249,0.0,1.0
2005-10-28,5.2,5.3,5.17,5.3,181400,4.16375528392194,4.24382750092044,4.13973361882239,4.24382750092044,226545.494554498,0.0,1.0
2005-10-31,5.79,6.01,5.5,5.5,113700,4.63618136421309,4.81234024160978,4.40397193491744,4.40397193491744,141996.817700366,0.0,1.0
2005-11-01,5.9,6.16,5.86,6.12,30500,4.72426080291144,4.93244856710753,4.69223191611204,4.90041968030813,38090.6151263075,0.0,1.0
2005-11-02,5.98,6.02,5.95,5.97,26100,4.78831857651023,4.82034746330963,4.76429691141069,4.78031135481038,32595.5755671025,0.0,1.0
2005-11-03,6.05,6.23,5.95,6.14,127500,4.84436912840918,4.98849911900648,4.76429691141069,4.91643412370783,159231.259954236,0.0,1.0
2005-11-04,6.24,6.25,5.95,5.95,12400,4.99650634070633,5.00451356240618,4.76429691141069,4.76429691141069,15486.0205759414,0.0,1.0
2005-11-07,6.1,6.21,5.96,6.08,19500,4.88440523690843,4.97248467560678,4.77230413311054,4.86839079350873,24353.016228295,0.0,1.0
2005-11-08,6.03,6.1,5.87,6.02,36600,4.82835468500948,4.88440523690843,4.70023913781189,4.82034746330963,45708.7381515691,0.0,1.0
2005-11-09,6.17,6.2,5.82,5.97,15000,4.94045578880738,4.96447745390693,4.66020302931264,4.78031135481038,18733.0894063808,0.0,1.0
2005-11-10,6.2,6.23,6.01,6.01,15000,4.96447745390693,4.98849911900648,4.81234024160978,4.81234024160978,18733.0894063808,0.0,1.0
2005-11-11,6.27,6.39,6.1,6.2,18000,5.02052800580588,5.11661466620408,4.88440523690843,4.96447745390693,22479.7072876569,0.0,1.0
2005-11-14,6.0,6.26,6.0,6.19,20200,4.80433301990993,5.01252078410603,4.80433301990993,4.95647023220708,25227.2270672594,0.0,1.0
2005-11-15,6.05,6.17,6.05,6.12,9000,4.84436912840918,4.94045578880738,4.84436912840918,4.90041968030813,11239.8536438285,0.0,1.0
2005-11-16,5.99,6.1,5.95,6.07,73900,4.79632579821009,4.88440523690843,4.76429691141069,4.86038357180888,92291.6871421024,0.0,1.0
2005-11-17,6.3,6.69,6.12,6.13,70500,5.04454967090543,5.35683131719958,4.90041968030813,4.90842690200798,88045.5202099895,0.0,1.0
2005-11-18,6.31,6.43,6.24,6.39,17900,5.05255689260528,5.14864355300348,4.99650634070633,5.11661466620408,22354.8200249477,0.0,1.0
2005-11-21,6.18,6.3,6.17,6.18,31400,4.94846301050723,5.04454967090543,4.94045578880738,4.94846301050723,39214.6004906904,0.0,1.0
2005-11-22,6.21,6.4,6.2,6.31,10400,4.97248467560678,5.12462188790393,4.96447745390693,5.05255689260528,12988.2753217573,0.0,1.0
2005-11-23,6.42,6.44,6.35,6.4,9900,5.14063633130363,5.15665077470333,5.08458577940468,5.12462188790393,12363.8390082113,0.0,1.0
2005-11-25,6.5,6.5,6.47,6.48,6000,5.20469410490243,5.20469410490243,5.18067243980288,5.18867966150273,7493.2357625523,0.0,1.0
2005-11-28,6.46,6.51,6.45,6.5,19700,5.17266521810303,5.21270132660228,5.16465799640318,5.20469410490243,24602.7907537134,0.0,1.0
2005-11-29,6.38,6.7,6.38,6.7,20000,5.10860744450423,5.36483853889943,5.10860744450423,5.36483853889943,24977.452541841,0.0,1.0
2005-11-30,6.36,6.5199,6.32,6.4,49400,5.09259300110453,5.22062847608513,5.06056411430513,5.12462188790393,61694.3077783473,0.0,1.0
2005-12-01,6.45,6.56,6.3,6.49,100200,5.16465799640318,5.25273743510153,5.04454967090543,5.19668688320258,125137.037234623,0.0,1.0
2005-12-02,6.46,6.5,6.4,6.43,68500,5.17266521810303,5.20469410490243,5.12462188790393,5.14864355300348,85547.7749558054,0.0,1.0
2005-12-05,6.35,6.5,6.01,6.49,93800,5.08458577940468,5.20469410490243,4.81234024160978,5.19668688320258,117144.252421234,0.0,1.0
2005-12-06,6.31,6.48,6.2,6.26,54000,5.05255689260528,5.18867966150273,4.96447745390693,5.01252078410603,67439.1218629707,0.0,1.0
2005-12-07,6.26,6.52,6.26,6.35,8700,5.01252078410603,5.22070854830213,5.01252078410603,5.08458577940468,10865.1918557008,0.0,1.0
2005-12-08,6.15,6.32,6.15,6.29,16700,4.92444134540768,5.06056411430513,4.92444134540768,5.03654244920558,20856.1728724372,0.0,1.0
2005-12-09,6.12,6.27,6.06,6.06,9100,4.90041968030813,5.02052800580588,4.85237635010903,4.85237635010903,11364.7409065377,0.0,1.0
2005-12-12,6.12,6.23,5.9,5.9,9500,4.90041968030813,4.98849911900648,4.72426080291144,4.72426080291144,11864.2899573745,0.0,1.0
2005-12-13,6.15,6.23,6.13,6.18,4900,4.92444134540768,4.98849911900648,4.90842690200798,4.94846301050723,6119.47587275105,0.0,1.0
2005-12-14,6.14,6.14,6.11,6.11,1900,4.91643412370783,4.91643412370783,4.89241245860828,4.89241245860828,2372.8579914749,0.0,1.0
2005-12-15,6.24,6.27,6.15,6.15,10800,4.99650634070633,5.02052800580588,4.92444134540768,4.92444134540768,13487.8243725941,0.0,1.0
2005-12-16,6.19,6.4,6.19,6.35,9800,4.95647023220708,5.12462188790393,4.95647023220708,5.08458577940468,12238.9517455021,0.0,1.0
2005-12-19,6.17,6.2,6.09,6.19,5800,4.94045578880738,4.96447745390693,4.87639801520858,4.95647023220708,7243.46123713389,0.0,1.0
2005-12-20,6.12,6.18,6.1,6.1,6900,4.90041968030813,4.94846301050723,4.88440523690843,4.88440523690843,8617.22112693515,0.0,1.0
2005-12-21,5.88,6.1,5.82,6.1,17400,4.70824635951174,4.88440523690843,4.66020302931264,4.88440523690843,21730.3837114016,0.0,1.0
2005-12-22,5.91,6.18,5.8601,5.95,12800,4.73226802461129,4.94846301050723,4.69231198832903,4.76429691141069,15985.5696267782,0.0,1.0
2005-12-23,5.96,6.02,5.96,5.97,10300,4.77230413311054,4.82034746330963,4.77230413311054,4.78031135481038,12863.3880590481,0.0,1.0
2005-12-27,5.88,5.96,5.83,5.83,6500,4.70824635951174,4.77230413311054,4.66821025101249,4.66821025101249,8117.67207609831,0.0,1.0
2005-12-28,5.68,5.9,5.68,5.82,20500,4.54810192551474,4.72426080291144,4.54810192551474,4.66020302931264,25601.888855387,0.0,1.0
2005-12-29,5.45,5.6,5.18,5.56,45000,4.36393582641819,4.48404415191594,4.14774084052224,4.45201526511654,56199.2682191422,0.0,1.0
2005-12-30,5.38,5.55,5.28,5.49,28300,4.30788527451924,4.44400804341669,4.22781305752074,4.39596471321759,35343.095346705,0.0,1.0
2006-01-03,5.4,5.49,5.4,5.49,4300,4.32389971791894,4.39596471321759,4.32389971791894,4.39596471321759,5370.15229649581,0.0,1.0
2006-01-04,5.41,5.5,5.36,5.36,10400,4.33190693961879,4.40397193491744,4.29187083111954,4.29187083111954,12988.2753217573,0.0,1.0
2006-01-05,5.5,5.54,5.5,5.5,15400,4.40397193491744,4.43600082171684,4.40397193491744,4.40397193491744,19232.6384572176,0.0,1.0
2006-01-06,5.4,5.62,5.4,5.5,14200,4.32389971791894,4.50005859531564,4.32389971791894,4.40397193491744,17733.9913047071,0.0,1.0
2006-01-09,5.5,5.59,5.5,5.59,13800,4.40397193491744,4.47603693021609,4.40397193491744,4.47603693021609,17234.4422538703,0.0,1.0
2006-01-10,5.46,5.65,5.46,5.5,17000,4.37194304811804,4.52408026041519,4.37194304811804,4.40397193491744,21230.8346605648,0.0,1.0
2006-01-11,5.6,5.85,5.5,5.5,13500,4.48404415191594,4.68422469441219,4.40397193491744,4.40397193491744,16859.7804657427,0.0,1.0
2006-01-12,5.659,5.7,5.5,5.5,17600,4.53128675994505,4.56411636891444,4.40397193491744,4.40397193491744,21980.1582368201,0.0,1.0
2006-01-13,5.7,5.77,5.65,5.65,10200,4.56411636891444,4.62016692081339,4.52408026041519,4.52408026041519,12738.5007963389,0.0,1.0
2006-01-17,5.8,5.8328,5.69,5.82,19900,4.64418858591294,4.67045227308844,4.55610914721459,4.66020302931264,24852.5652791318,0.0,1.0
2006-01-18,5.7,5.85,5.51,5.6,9300,4.56411636891444,4.68422469441219,4.41197915661729,4.48404415191594,11614.5154319561,0.0,1.0
2006-01-19,5.67,5.98,5.41,5.7,34100,4.54009470381489,4.78831857651023,4.33190693961879,4.56411636891444,42586.5565838389,0.0,1.0
2006-01-20,5.55,5.67,5.47,5.6,7700,4.44400804341669,4.54009470381489,4.37995026981789,4.48404415191594,9616.31922860878,0.0,1.0
2006-01-23,5.88,5.88,5.44,5.49,33700,4.70824635951174,4.70824635951174,4.35592860471834,4.39596471321759,42087.007533002,0.0,1.0
2006-01-24,5.7,5.8,5.57,5.59,15300,4.56411636891444,4.64418858591294,4.46002248681639,4.47603693021609,19107.7511945084,0.0,1.0
2006-01-25,5.76,5.97,5.69,5.97,9700,4.61215969911354,4.78031135481038,4.55610914721459,4.78031135481038,12114.0644827929,0.0,1.0
2006-01-26,5.7,5.98,5.64,5.98,17600,4.56411636891444,4.78831857651023,4.51607303871534,4.78831857651023,21980.1582368201,0.0,1.0
2006-01-27,5.76,5.83,5.76,5.82,2200,4.61215969911354,4.66821025101249,4.61215969911354,4.66020302931264,2747.51977960251,0.0,1.0
2006-01-30,5.7,5.87,5.7,5.87,6200,4.56411636891444,4.70023913781189,4.56411636891444,4.70023913781189,7743.0102879707,0.0,1.0
2006-01-31,5.71,5.76,5.7,5.7,21000,4.57212359061429,4.61215969911354,4.56411636891444,4.56411636891444,26226.325168933,0.0,1.0
2006-02-01,5.77,5.77,5.7,5.76,2700,4.62016692081339,4.62016692081339,4.56411636891444,4.61215969911354,3371.95609314853,0.0,1.0
2006-02-02,5.73,5.77,5.7,5.77,12900,4.58813803401399,4.62016692081339,4.56411636891444,4.62016692081339,16110.4568894874,0.0,1.0
2006-02-03,5.75,5.8,5.6,5.7,13200,4.60415247741369,4.64418858591294,4.48404415191594,4.56411636891444,16485.118677615,0.0,1.0
2006-02-06,5.65,5.75,5.53,5.6,89700,4.52408026041519,4.60415247741369,4.42799360001699,4.48404415191594,112023.874650157,0.0,1.0
2006-02-07,5.65,5.7,5.5,5.5,31100,4.52408026041519,4.56411636891444,4.40397193491744,4.40397193491744,38839.9387025627,0.0,1.0
2006-02-08,5.45,5.63,5.45,5.6,112400,4.36393582641819,4.50806581701549,4.36393582641819,4.48404415191594,140373.283285146,0.0,1.0
2006-02-09,5.4,5.5,5.39,5.45,24800,4.32389971791894,4.40397193491744,4.31589249621909,4.36393582641819,30972.0411518828,0.0,1.0
2006-02-10,5.4,5.49,5.4,5.49,18600,4.32389971791894,4.39596471321759,4.32389971791894,4.39596471321759,23229.0308639121,0.0,1.0
2006-02-13,5.36,5.5734,5.2799,5.54,17000,4.29187083111954,4.46274494219434,4.22773298530374,4.43600082171684,21230.8346605649,0.0,1.0
2006-02-14,5.29,5.39,5.25,5.34,34400,4.23582027922059,4.31589249621909,4.20379139242119,4.27585638771984,42961.2183719665,0.0,1.0
2006-02-15,5.3801,5.53,5.25,5.25,14900,4.30796534673624,4.42799360001699,4.20379139242119,4.20379139242119,18608.2021436715,0.0,1.0
2006-02-16,5.33,5.48,5.33,5.43,4900,4.26784916601999,4.38795749151774,4.26784916601999,4.34792138301849,6119.47587275105,0.0,1.0
2006-02-17,5.52,5.52,5.36,5.4,11000,4.41998637831714,4.41998637831714,4.29187083111954,4.32389971791894,13737.5988980125,0.0,1.0
2006-02-21,5.53,5.5943,5.52,5.52,8800,4.42799360001699,4.47948003554702,4.41998637831714,4.41998637831714,10990.07911841,0.0,1.0
2006-02-22,5.4,5.61,5.25,5.61,9800,4.32389971791894,4.49205137361579,4.20379139242119,4.49205137361579,12238.9517455021,0.0,1.0
2006-02-23,5.42,5.56,5.37,5.54,10000,4.33991416131864,4.45201526511654,4.29987805281939,4.43600082171684,12488.7262709205,0.0,1.0
2006-02-24,5.41,5.56,5.37,5.38,18800,4.33190693961879,4.45201526511654,4.29987805281939,4.30788527451924,23478.8053893305,0.0,1.0
2006-02-27,5.47,5.6,5.43,5.46,8600,4.37995026981789,4.48404415191594,4.34792138301849,4.37194304811804,10740.3045929916,0.0,1.0
2006-02-28,5.48,5.5,5.44,5.46,10400,4.38795749151774,4.40397193491744,4.35592860471834,4.37194304811804,12988.2753217573,0.0,1.0
2006-03-01,5.5,5.53,5.47,5.51,21400,4.40397193491744,4.42799360001699,4.37995026981789,4.41197915661729,26725.8742197699,0.0,1.0
2006-03-02,5.5,5.64,5.49,5.5,14900,4.40397193491744,4.51607303871534,4.39596471321759,4.40397193491744,18608.2021436715,0.0,1.0
2006-03-03,5.5,5.51,5.5,5.51,1100,4.40397193491744,4.41197915661729,4.40397193491744,4.41197915661729,1373.75988980125,0.0,1.0
2006-03-06,5.57,5.6,5.5,5.5,9200,4.46002248681639,4.48404415191594,4.40397193491744,4.40397193491744,11489.6281692469,0.0,1.0
2006-03-07,5.49,5.55,5.4196,5.54,29600,4.39596471321759,4.44400804341669,4.33959387245065,4.43600082171684,36966.6297619247,0.0,1.0
2006-03-08,5.59,5.63,5.5,5.5,10200,4.47603693021609,4.50806581701549,4.40397193491744,4.40397193491744,12738.5007963389,0.0,1.0
2006-03-09,5.55,5.62,5.55,5.55,3000,4.44400804341669,4.50005859531564,4.44400804341669,4.44400804341669,3746.61788127615,0.0,1.0
2006-03-10,5.6,5.64,5.6,5.6,6500,4.48404415191594,4.51607303871534,4.48404415191594,4.48404415191594,8117.67207609832,0.0,1.0
2006-03-13,5.49,5.51,5.2639,5.43,25200,4.39596471321759,4.41197915661729,4.21492143058398,4.34792138301849,31471.5902027196,0.0,1.0
2006-03-14,5.54,5.58,5.49,5.49,8500,4.43600082171684,4.46802970851624,4.39596471321759,4.39596471321759,10615.4173302824,0.0,1.0
2006-03-15,5.55,5.58,5.49,5.54,12700,4.44400804341669,4.46802970851624,4.39596471321759,4.43600082171684,15860.682364069,0.0,1.0
2006-03-16,5.58,5.63,5.55,5.6,16700,4.46802970851624,4.50806581701549,4.44400804341669,4.48404415191594,20856.1728724372,0.0,1.0
2006-03-17,5.5,5.58,5.3601,5.4,31300,4.40397193491744,4.46802970851624,4.29195090333654,4.32389971791894,39089.7132279812,0.0,1.0
2006-03-20,5.6,5.65,5.49,5.49,15000,4.48404415191594,4.52408026041519,4.39596471321759,4.39596471321759,18733.0894063807,0.0,1.0
2006-03-21,5.64,5.68,5.6,5.66,21300,4.51607303871534,4.54810192551474,4.48404415191594,4.53208748211504,26600.9869570606,0.0,1.0
2006-03-22,5.54,5.7,5.54,5.62,8500,4.43600082171684,4.56411636891444,4.43600082171684,4.50005859531564,10615.4173302824,0.0,1.0
2006-03-23,5.65,5.69,5.54,5.64,6400,4.52408026041519,4.55610914721459,4.43600082171684,4.51607303871534,7992.78481338911,0.0,1.0
2006-03-24,5.54,5.69,5.54,5.66,8700,4.43600082171684,4.55610914721459,4.43600082171684,4.53208748211504,10865.1918557008,0.0,1.0
2006-03-27,5.59,5.7,5.49,5.53,13600,4.47603693021609,4.56411636891444,4.39596471321759,4.42799360001699,16984.6677284519,0.0,1.0
2006-03-28,5.7,5.85,5.67,5.67,91100,4.56411636891444,4.68422469441219,4.54009470381489,4.54009470381489,113772.296328086,0.0,1.0
2006-03-29,5.87,5.89,5.7,5.78,23600,4.70023913781189,4.71625358121159,4.56411636891444,4.62817414251324,29473.3939993723,0.0,1.0
2006-03-30,5.78,5.98,5.78,5.95,11400,4.62817414251324,4.78831857651023,4.62817414251324,4.76429691141069,14237.1479488494,0.0,1.0
2006-03-31,5.76,5.78,5.48,5.7,31000,4.61215969911354,4.62817414251324,4.38795749151774,4.56411636891444,38715.0514398535,0.0,1.0
2006-04-03,5.8,5.85,5.5,5.5,45600,4.64418858591294,4.68422469441219,4.40397193491744,4.40397193491744,56948.5917953974,0.0,1.0
2006-04-04,5.81,5.83,5.72,5.77,11300,4.65219580761279,4.66821025101249,4.58013081231414,4.62016692081339,14112.2606861402,0.0,1.0
2006-04-05,5.88,5.92,5.71,5.71,8800,4.70824635951174,4.74027524631114,4.57212359061429,4.57212359061429,10990.07911841,0.0,1.0
2006-04-06,5.74,5.89,5.71,5.71,6700,4.59614525571384,4.71625358121159,4.57212359061429,4.57212359061429,8367.44660151673,0.0,1.0
2006-04-07,5.89,5.97,5.8,5.84,13200,4.71625358121159,4.78031135481038,4.64418858591294,4.67621747271234,16485.118677615,0.0,1.0
2006-04-10,5.95,5.97,5.83,5.97,21200,4.76429691141069,4.78031135481038,4.66821025101249,4.78031135481038,26476.0996943514,0.0,1.0
2006-04-11,5.89,5.9,5.86,5.9,14800,4.71625358121159,4.72426080291144,4.69223191611204,4.72426080291144,18483.3148809623,0.0,1.0
2006-04-12,5.9,5.96,5.8,5.86,56700,4.72426080291144,4.77230413311054,4.64418858591294,4.69223191611204,70811.0779561191,0.0,1.0
2006-04-13,5.8,5.91,5.8,5.82,24800,4.64418858591294,4.73226802461129,4.64418858591294,4.66020302931264,30972.0411518828,0.0,1.0
2006-04-17,5.88,5.89,5.76,5.8,8400,4.70824635951174,4.71625358121159,4.61215969911354,4.64418858591294,10490.5300675732,0.0,1.0
2006-04-18,5.901,5.97,5.73,5.78,18100,4.72506152508142,4.78031135481038,4.58813803401399,4.62817414251324,22604.5945503661,0.0,1.0
2006-04-19,5.71,5.91,5.6,5.91,40100,4.57212359061429,4.73226802461129,4.48404415191594,4.73226802461129,50079.7923463912,0.0,1.0
2006-04-20,5.8,5.93,5.75,5.75,22400,4.64418858591294,4.74828246801099,4.60415247741369,4.60415247741369,27974.7468468619,0.0,1.0
2006-04-21,5.76,5.8,5.71,5.8,9500,4.61215969911354,4.64418858591294,4.57212359061429,4.64418858591294,11864.2899573745,0.0,1.0
2006-04-24,5.78,5.89,5.73,5.76,13100,4.62817414251324,4.71625358121159,4.58813803401399,4.61215969911354,16360.2314149058,0.0,1.0
2006-04-25,5.87,5.88,5.68,5.68,20300,4.70023913781189,4.70824635951174,4.54810192551474,4.54810192551474,25352.1143299686,0.0,1.0
2006-04-26,5.8,5.9,5.72,5.83,14200,4.64418858591294,4.72426080291144,4.58013081231414,4.66821025101249,17733.9913047071,0.0,1.0
2006-04-27,5.88,5.98,5.87,5.98,235000,4.70824635951174,4.78831857651023,4.70023913781189,4.78831857651023,293485.067366631,0.0,1.0
2006-04-28,5.9,5.98,5.83,5.98,39800,4.72426080291144,4.78831857651023,4.66821025101249,4.78831857651023,49705.1305582635,0.0,1.0
2006-05-01,6.66,6.74,5.99,5.99,89400,5.33280965210003,5.39686742569883,4.79632579821009,4.79632579821009,111649.212862029,0.0,1.0
2006-05-02,6.32,6.73,6.32,6.6,33800,5.06056411430513,5.38886020399898,5.06056411430513,5.28476632190093,42211.8947957113,0.0,1.0
2006-05-03,6.73,6.75,6.34,6.42,35400,5.38886020399898,5.40487464739868,5.07657855770483,5.14063633130363,44210.0909990585,0.0,1.0
2006-05-04,6.7,6.73,6.59,6.68,108300,5.36483853889943,5.38886020399898,5.27675910020108,5.34882409549973,135252.905514069,0.0,1.0
2006-05-05,6.73,6.75,6.64,6.64,12700,5.38886020399898,5.40487464739868,5.31679520870033,5.31679520870033,15860.682364069,0.0,1.0
2006-05-08,6.85,6.93,6.75,6.75,29200,5.48494686439718,5.54900463799597,5.40487464739868,5.40487464739868,36467.0807110878,0.0,1.0
2006-05-09,6.75,6.87,6.68,6.79,33100,5.40487464739868,5.50096130779688,5.34882409549973,5.43690353419808,41337.6839567468,0.0,1.0
2006-05-10,6.55,6.75,6.5,6.71,33300,5.24473021340168,5.40487464739868,5.20469410490243,5.37284576059928,41587.4584821652,0.0,1.0
2006-05-11,6.46,6.98,6.45,6.6,23800,5.17266521810303,5.58904074649522,5.16465799640318,5.28476632190093,29723.1685247908,0.0,1.0
2006-05-12,6.62,6.75,6.3,6.38,21800,5.30078076530063,5.40487464739868,5.04454967090543,5.10860744450423,27225.4232706067,0.0,1.0
2006-05-15,6.64,6.82,6.36,6.55,26600,5.31679520870033,5.46092519929763,5.09259300110453,5.24473021340168,33220.0118806485,0.0,1.0
2006-05-16,6.41,6.65,6.38,6.64,12700,5.13262910960378,5.32480243040018,5.10860744450423,5.31679520870033,15860.682364069,0.0,1.0
2006-05-17,6.23,6.42,6.19,6.41,9600,4.98849911900648,5.14063633130363,4.95647023220708,5.13262910960378,11989.1772200837,0.0,1.0
2006-05-18,6.23,6.59,6.17,6.37,23300,4.98849911900648,5.27675910020108,4.94045578880738,5.10060022280438,29098.7322112448,0.0,1.0
2006-05-19,6.2,6.28,6.08,6.28,12400,4.96447745390693,5.02853522750573,4.86839079350873,5.02853522750573,15486.0205759414,0.0,1.0
2006-05-22,6.1,6.18,5.95,6.18,34500,4.88440523690843,4.94846301050723,4.76429691141069,4.94846301050723,43086.1056346757,0.0,1.0
2006-05-23,6.52,6.52,5.9,6.03,54100,5.22070854830213,5.22070854830213,4.72426080291144,4.82835468500948,67564.0091256799,0.0,1.0
2006-05-24,6.4,6.54,6.34,6.45,19900,5.12462188790393,5.23672299170183,5.07657855770483,5.16465799640318,24852.5652791318,0.0,1.0
2006-05-25,6.31,6.51,6.21,6.51,14100,5.05255689260528,5.21270132660228,4.97248467560678,5.21270132660228,17609.1040419979,0.0,1.0
2006-05-26,6.3,6.59,6.15,6.15,24000,5.04454967090543,5.27675910020108,4.92444134540768,4.92444134540768,29972.9430502092,0.0,1.0
2006-05-30,5.99,6.236,5.93,6.02,21800,4.79632579821009,4.99330345202639,4.74828246801099,4.82034746330963,27225.4232706066,0.0,1.0
2006-05-31,5.9,6.0,5.81,5.95,25500,4.72426080291144,4.80433301990993,4.65219580761279,4.76429691141069,31846.2519908472,0.0,1.0
2006-06-01,5.94,5.98,5.9,5.96,3500,4.75628968971084,4.78831857651023,4.72426080291144,4.77230413311054,4371.05419482217,0.0,1.0
2006-06-02,6.08,6.0934,5.92,5.99,16700,4.86839079350873,4.87912047058653,4.74027524631114,4.79632579821009,20856.1728724372,0.0,1.0
2006-06-05,6.5,6.81,6.44,6.81,61200,5.20469410490243,5.45291797759778,5.15665077470333,5.45291797759778,76431.0047780334,0.0,1.0
2006-06-06,6.35,6.42,6.24,6.33,16700,5.08458577940468,5.14063633130363,4.99650634070633,5.06857133600498,20856.1728724372,0.0,1.0
2006-06-07,6.39,6.41,6.28,6.28,12900,5.11661466620408,5.13262910960378,5.02853522750573,5.02853522750573,16110.4568894874,0.0,1.0
2006-06-08,6.3,6.37,6.27,6.37,6000,5.04454967090543,5.10060022280438,5.02052800580588,5.10060022280438,7493.2357625523,0.0,1.0
2006-06-09,6.32,6.32,6.25,6.32,7700,5.06056411430513,5.06056411430513,5.00451356240618,5.06056411430513,9616.31922860878,0.0,1.0
2006-06-12,5.74,6.26,5.7,6.25,61700,4.59614525571384,5.01252078410603,4.56411636891444,5.00451356240618,77055.4410915794,0.0,1.0
2006-06-13,6.07,6.17,5.7,5.7,21800,4.86038357180888,4.94045578880738,4.56411636891444,4.56411636891444,27225.4232706067,0.0,1.0
2006-06-14,6.14,6.2,6.08,6.1,8700,4.91643412370783,4.96447745390693,4.86839079350873,4.88440523690843,10865.1918557008,0.0,1.0
2006-06-15,6.12,6.29,6.12,6.15,8200,4.90041968030813,5.03654244920558,4.90041968030813,4.92444134540768,10240.7555421548,0.0,1.0
2006-06-16,6.04,6.15,6.018,6.05,3300,4.83636190670933,4.92444134540768,4.81874601896966,4.84436912840918,4121.27966940377,0.0,1.0
2006-06-19,6.15,6.26,6.0,6.19,7100,4.92444134540768,5.01252078410603,4.80433301990993,4.95647023220708,8866.99565235356,0.0,1.0
2006-06-20,6.17,6.21,6.07,6.18,12000,4.94045578880738,4.97248467560678,4.86038357180888,4.94846301050723,14986.4715251046,0.0,1.0
2006-06-21,6.14,6.17,6.01,6.12,9900,4.91643412370783,4.94045578880738,4.81234024160978,4.90041968030813,12363.8390082113,0.0,1.0
2006-06-22,6.18,6.4,6.1,6.1,15200,4.94846301050723,5.12462188790393,4.88440523690843,4.88440523690843,18982.8639317992,0.0,1.0
2006-06-23,6.09,6.21,6.09,6.15,16200,4.87639801520858,4.97248467560678,4.87639801520858,4.92444134540768,20231.7365588912,0.0,1.0
2006-06-26,5.85,6.11,5.75,5.96,28600,4.68422469441219,4.89241245860828,4.60415247741369,4.77230413311054,35717.7571348326,0.0,1.0
2006-06-27,5.71,6.15,5.71,5.98,38700,4.57212359061429,4.92444134540768,4.57212359061429,4.78831857651023,48331.3706684623,0.0,1.0
2006-06-28,5.7,5.82,5.7,5.71,22700,4.56411636891444,4.66020302931264,4.56411636891444,4.57212359061429,28349.4086349895,0.0,1.0
2006-06-29,6.0,6.0,5.6,5.62,53100,4.80433301990993,4.80433301990993,4.48404415191594,4.50005859531564,66315.1364985879,0.0,1.0
2006-06-30,5.85,6.0,5.8,5.94,20600,4.68422469441219,4.80433301990993,4.64418858591294,4.75628968971084,25726.7761180962,0.0,1.0
2006-07-03,5.71,5.71,5.67,5.69,2800,4.57212359061429,4.57212359061429,4.54009470381489,4.55610914721459,3496.84335585774,0.0,1.0
2006-07-05,6.26,6.26,5.73,5.73,31200,5.01252078410603,5.01252078410603,4.58813803401399,4.58813803401399,38964.825965272,0.0,1.0
2006-07-06,6.39,6.48,6.21,6.25,23600,5.11661466620408,5.18867966150273,4.97248467560678,5.00451356240618,29473.3939993724,0.0,1.0
2006-07-07,6.45,6.48,6.21,6.25,43600,5.16465799640318,5.18867966150273,4.97248467560678,5.00451356240618,54450.8465412134,0.0,1.0
2006-07-10,6.11,6.86,6.03,6.86,55500,4.89241245860828,5.49295408609703,4.82835468500948,5.49295408609703,69312.4308036088,0.0,1.0
2006-07-11,5.99,6.2,5.89,6.2,26700,4.79632579821009,4.96447745390693,4.71625358121159,4.96447745390693,33344.8991433577,0.0,1.0
2006-07-12,5.9,5.98,5.88,5.92,32400,4.72426080291144,4.78831857651023,4.70824635951174,4.74027524631114,40463.4731177824,0.0,1.0
2006-07-13,5.87,5.99,5.76,5.76,10600,4.70023913781189,4.79632579821009,4.61215969911354,4.61215969911354,13238.0498471757,0.0,1.0
2006-07-14,5.89,5.98,5.76,5.76,5100,4.71625358121159,4.78831857651023,4.61215969911354,4.61215969911354,6369.25039816945,0.0,1.0
2006-07-17,5.8,5.85,5.75,5.83,14100,4.64418858591294,4.68422469441219,4.60415247741369,4.66821025101249,17609.1040419979,0.0,1.0
2006-07-18,5.75,5.92,5.75,5.87,26200,4.60415247741369,4.74027524631114,4.60415247741369,4.70023913781189,32720.4628298117,0.0,1.0
2006-07-19,5.82,6.12,5.75,5.76,35100,4.66020302931264,4.90041968030813,4.60415247741369,4.61215969911354,43835.4292109309,0.0,1.0
2006-07-20,5.9,6.12,5.86,6.06,38400,4.72426080291144,4.90041968030813,4.69223191611204,4.85237635010903,47956.7088803347,0.0,1.0
2006-07-21,5.79,5.86,5.75,5.8,7200,4.63618136421309,4.69223191611204,4.60415247741369,4.64418858591294,8991.88291506275,0.0,1.0
2006-07-24,5.88,6.05,5.75,5.75,21900,4.70824635951174,4.84436912840918,4.60415247741369,4.60415247741369,27350.3105333159,0.0,1.0
2006-07-25,5.84,5.88,5.7,5.77,11500,4.67621747271234,4.70824635951174,4.56411636891444,4.62016692081339,14362.0352115586,0.0,1.0
2006-07-26,5.74,6.0,5.66,5.77,14700,4.59614525571384,4.80433301990993,4.53208748211504,4.62016692081339,18358.4276182531,0.0,1.0
2006-07-27,6.3,6.44,5.83,6.09,64900,5.04454967090543,5.15665077470333,4.66821025101249,4.87639801520858,81051.833498274,0.0,1.0
2006-07-28,6.18,6.39,5.61,6.39,52600,4.94846301050723,5.11661466620408,4.49205137361579,5.11661466620408,65690.7001850418,0.0,1.0
2006-07-31,5.99,6.4,5.97,6.22,12800,4.79632579821009,5.12462188790393,4.78031135481038,4.98049189730663,15985.5696267782,0.0,1.0
2006-08-01,6.23,6.3,6.19,6.25,11800,4.98849911900648,5.04454967090543,4.95647023220708,5.00451356240618,14736.6969996862,0.0,1.0
2006-08-02,6.25,6.3,6.16,6.18,16900,5.00451356240618,5.04454967090543,4.93244856710753,4.94846301050723,21105.9473978556,0.0,1.0
2006-08-03,6.79,6.92,6.28,6.3,55700,5.43690353419808,5.54099741629612,5.02853522750573,5.04454967090543,69562.2053290271,0.0,1.0
2006-08-04,6.8,6.84,6.51,6.79,14600,5.44491075589793,5.47693964269733,5.21270132660228,5.43690353419808,18233.5403555439,0.0,1.0
2006-08-07,7.0,7.0399,6.93,6.94,51500,5.60505518989492,5.63700400447732,5.54900463799597,5.55701185969582,64316.9402952406,0.0,1.0
2006-08-08,7.39,7.5,6.96,7.07,108700,5.91733683618907,6.00541627488742,5.57302630309552,5.66110574179387,135752.454564906,0.0,1.0
2006-08-09,7.27,7.39,7.13,7.39,56300,5.82125017579087,5.91733683618907,5.70914907199297,5.91733683618907,70311.5289052824,0.0,1.0
2006-08-10,7.14,7.26,7.0,7.08,13400,5.71715629369282,5.81324295409102,5.60505518989492,5.66911296349372,16734.8932030335,0.0,1.0
2006-08-11,7.23,7.3,7.0201,7.08,12500,5.78922128899147,5.84527184089042,5.62114970551162,5.66911296349372,15610.9078386506,0.0,1.0
2006-08-14,7.41,7.65,7.14,7.14,141500,5.93335127958877,6.12552460038517,5.71715629369282,5.71715629369282,176715.476733525,0.0,1.0
2006-08-15,7.52,7.52,7.2,7.5,80800,6.02143071828712,6.02143071828712,5.76519962389192,6.00541627488742,100908.908269038,0.0,1.0
2006-08-16,7.53,7.65,7.52,7.65,78600,6.02943793998697,6.12552460038517,6.02143071828712,6.12552460038517,98161.3884894351,0.0,1.0
2006-08-17,7.41,7.5305,7.4,7.52,21500,5.93335127958877,6.02983830107196,5.92534405788892,6.02143071828712,26850.7614824791,0.0,1.0
2006-08-18,7.35,7.41,7.06,7.4,44500,5.88530794938967,5.93335127958877,5.65309852009402,5.92534405788892,55574.8319055962,0.0,1.0
2006-08-21,7.66,7.81,7.39,7.4,37400,6.13353182208502,6.25364014758276,5.91733683618907,5.92534405788892,46707.8362532426,0.0,1.0
2006-08-22,7.73,7.89,7.65,7.8,39200,6.18958237398397,6.31769792118156,6.12552460038517,6.24563292588291,48955.8069820083,0.0,1.0
2006-08-23,7.58,7.87,7.53,7.8,61200,6.06947404848622,6.30168347778186,6.02943793998697,6.24563292588291,76431.0047780334,0.0,1.0
2006-08-24,7.3,7.55,7.26,7.53,70500,5.84527184089042,6.04545238338667,5.81324295409102,6.02943793998697,88045.5202099895,0.0,1.0
2006-08-25,7.15,7.35,7.1,7.14,53400,5.72516351539267,5.88530794938967,5.68512740689342,5.71715629369282,66689.7982867155,0.0,1.0
2006-08-28,7.0,7.3,6.98,7.3,154500,5.60505518989492,5.84527184089042,5.58904074649522,5.84527184089042,192950.820885722,0.0,1.0
2006-08-29,6.94,7.16,6.88,7.16,58000,5.55701185969582,5.73317073709252,5.50896852949672,5.73317073709252,72434.6123713389,0.0,1.0
2006-08-30,7.9,8.0,7.014,7.22,409100,6.32570514288141,6.40577735987991,5.61626530027471,5.78121406729162,510913.791743358,0.0,1.0
2006-08-31,8.11,8.64,8.0,8.1,686400,6.49385679857826,6.91823954867031,6.40577735987991,6.48584957687841,857226.171235983,0.0,1.0
2006-09-01,8.25,8.29,7.87,7.98,298700,6.60595790237616,6.63798678917556,6.30168347778186,6.38976291648021,373038.253712395,0.0,1.0
2006-09-05,8.4,8.5,8.1,8.42,270000,6.72606622787391,6.80613844487241,6.48584957687841,6.74208067127361,337195.609314853,0.0,1.0
2006-09-06,8.82,8.95,8.29,8.4,197600,7.0623695392676,7.16646342136565,6.63798678917556,6.72606622787391,246777.231113389,0.0,1.0
2006-09-07,8.82,8.85,8.5,8.72,112100,7.0623695392676,7.08639120436715,6.80613844487241,6.9822973222691,139998.621497019,0.0,1.0
2006-09-08,9.07,9.25,8.81,8.85,179900,7.26255008176385,7.40668007236115,7.05436231756775,7.08639120436715,224672.18561386,0.0,1.0
2006-09-11,9.13,9.25,8.76,9.11,155200,7.31059341196295,7.40668007236115,7.0143262090685,7.29457896856325,193825.031724686,0.0,1.0
2006-09-12,9.59,9.59,9.05,9.15,90200,7.67892561015605,7.67892561015605,7.24653563836415,7.32660785536265,112648.310963703,0.0,1.0
2006-09-13,9.7,10.0,9.16,9.6,126200,7.76700504885439,8.00722169984989,7.3346150770625,7.68693283185589,157607.725539017,0.0,1.0
2006-09-14,9.73,9.93,9.49,9.9,95600,7.79102671395394,7.95117114795094,7.59885339315755,7.92714948285139,119392.22315,0.0,1.0
2006-09-15,9.81,9.85,9.61,9.85,106700,7.85508448755274,7.88711337435214,7.69494005355574,7.88711337435214,133254.709310722,0.0,1.0
2006-09-18,9.75,9.9399,9.51,9.85,88000,7.80704115735364,7.95909829743379,7.61486783655725,7.88711337435214,109900.7911841,0.0,1.0
2006-09-19,9.76,9.95,9.75,9.95,72800,7.81504837905349,7.96718559135064,7.80704115735364,7.96718559135064,90917.9272523012,0.0,1.0
2006-09-20,9.63,10.0,8.85,9.9,184000,7.71095449695544,8.00722169984989,7.08639120436715,7.92714948285139,229792.563384937,0.0,1.0
2006-09-21,9.8,9.99,9.54,9.58,38900,7.84707726585289,7.99921447815004,7.6388895016568,7.6709183884562,48581.1451938808,0.0,1.0
2006-09-22,10.69,11.09,9.84,9.93,225600,8.55971999713953,8.88000886513353,7.87910615265229,7.95117114795094,281745.664671967,0.0,1.0
2006-09-25,11.58,11.89,10.45,10.6,177500,9.27236272842617,9.52058660112152,8.36754667634314,8.48765500184088,221674.891308839,0.0,1.0
2006-09-26,11.24,11.93,11.04,11.67,151500,9.00011719063128,9.55261548792092,8.83997275663428,9.34442772372482,189204.203004445,0.0,1.0
2006-09-27,11.32,11.4,10.34,11.02,132400,9.06417496423008,9.12823273782888,8.27946723764479,8.82395831323458,165350.735826987,0.0,1.0
2006-09-28,12.3,12.65,11.43,11.43,211900,9.84888269081537,10.1291354503101,9.15225440292842,9.15225440292842,264636.109680805,0.0,1.0
2006-09-29,11.55,13.25,11.34,12.49,460100,9.24834106332662,10.6095687523011,9.08018940762978,10.0010199031125,574606.295725052,0.0,1.0
2006-10-02,12.06,12.35,11.55,12.27,355600,9.65670937001897,9.88891879931461,9.24834106332662,9.82486102571582,444099.106193933,0.0,1.0
2006-10-03,12.59,12.71,12.09,12.15,299000,10.081092120111,10.1771787805092,9.68073103511852,9.72877436531762,373412.915500523,0.0,1.0
2006-10-04,12.1,12.57,11.95,12.35,189400,9.68873825681837,10.0650776767113,9.56862993132062,9.88891879931461,236536.475571234,0.0,1.0
2006-10-05,12.06,12.67,11.76,12.2,174600,9.65670937001897,10.1451498937098,9.41649271902347,9.76881047381687,218053.160690272,0.0,1.0
2006-10-06,11.98,12.17,11.4501,12.1,87800,9.59265159642017,9.74478880871732,9.16834891854512,9.68873825681837,109651.016658682,0.0,1.0
2006-10-09,11.92,12.25,11.64,11.76,136300,9.54460826622107,9.80884658231612,9.32040605862527,9.41649271902347,170221.339072646,0.0,1.0
2006-10-10,11.07,12.0,11.02,11.92,189500,8.86399442173383,9.60866603981987,8.82395831323458,9.54460826622107,236661.362833943,0.0,1.0
2006-10-11,10.51,10.96,10.49,10.93,234000,8.41559000654224,8.77591498303548,8.39957556314254,8.75189331793593,292236.194739539,0.0,1.0
2006-10-12,10.79,11.0,10.25,10.35,314300,8.63979221413803,8.80794386983488,8.20740224234614,8.28747445934464,392520.666695031,0.0,1.0
2006-10-13,10.5,10.69,10.1,10.53,210900,8.40758278484238,8.55971999713953,8.08729391684839,8.43160444994193,263387.237053713,0.0,1.0
2006-10-16,10.39,10.55,10.0601,10.11,217700,8.31950334614404,8.44761889334164,8.05534510226599,8.09530113854824,271879.570917939,0.0,1.0
2006-10-17,10.31,10.31,10.05,10.22,158000,8.25544557254524,8.25544557254524,8.04725780834914,8.18338057724659,197321.875080544,0.0,1.0
2006-10-18,10.43,11.0,10.15,10.24,388000,8.35153223294344,8.80794386983488,8.12733002534764,8.19939502064629,484562.579311715,0.0,1.0
2006-10-19,10.25,10.43,9.8952,10.13,123400,8.20740224234614,8.35153223294344,7.92330601643546,8.11131558194794,154110.882183159,0.0,1.0
2006-10-20,9.92,10.44,9.78,10.15,88100,7.94316392625109,8.35953945464328,7.83106282245319,8.12733002534764,110025.67844681,0.0,1.0
2006-10-23,10.27,10.4,9.97,9.99,174300,8.22341668574584,8.32751056784389,7.98320003475034,7.99921447815004,217678.498902144,0.0,1.0
2006-10-24,10.3,10.35,9.88,10.33,89500,8.24743835084539,8.28747445934464,7.91113503945169,8.27146001594494,111774.100124738,0.0,1.0
2006-10-25,9.43,10.49,9.16,10.49,209300,7.55081006295845,8.39957556314254,7.3346150770625,8.39957556314254,261389.040850366,0.0,1.0
2006-10-26,11.22,11.25,9.43,9.9,398800,8.98410274723158,9.00812441233113,7.55081006295845,7.92714948285139,498050.403684309,0.0,1.0
2006-10-27,11.02,11.68,10.96,10.96,257100,8.82395831323458,9.35243494542467,8.77591498303548,8.77591498303548,321085.152425366,0.0,1.0
2006-10-30,10.93,11.55,10.74,11.14,387800,8.75189331793593,9.24834106332662,8.59975610563878,8.92004497363278,484312.804786297,0.0,1.0
2006-10-31,10.99,11.15,10.62,10.98,197400,8.79993664813503,8.92805219533263,8.50366944524058,8.79192942643518,246527.456587971,0.0,1.0
2006-11-01,11.44,11.5,10.8998,10.99,183100,9.16026162462827,9.20830495482737,8.72771150840238,8.79993664813503,228668.578020554,0.0,1.0
2006-11-02,11.6,11.8755,11.34,11.46,296600,9.28837717182587,9.50897612965674,9.08018940762978,9.17627606802798,370415.621195502,0.0,1.0
2006-11-03,11.89,12.07,11.5,11.6,163900,9.52058660112152,9.66471659171882,9.20830495482737,9.28837717182587,204690.223580387,0.0,1.0
2006-11-06,12.25,12.43,11.8,11.8,338700,9.80884658231612,9.95297657291341,9.44852160582287,9.44852160582287,422993.158796077,0.0,1.0
2006-11-07,12.05,12.3,11.6,12.26,246500,9.64870214831912,9.84888269081537,9.28837717182587,9.81685380401596,307847.10257819,0.0,1.0
2006-11-08,11.9799,12.05,11.74,12.0,201400,9.59257152420317,9.64870214831912,9.40047827562377,9.60866603981987,251522.947096339,0.0,1.0
2006-11-09,12.2,12.25,11.84,12.2,236400,9.76881047381687,9.80884658231612,9.48055049262227,9.76881047381687,295233.48904456,0.0,1.0
2006-11-10,12.19,12.34,12.06,12.06,105800,9.76080325211702,9.88091157761476,9.65670937001897,9.65670937001897,132130.723946339,0.0,1.0
2006-11-13,12.2475,12.25,11.99,12.16,174900,9.80684477689115,9.80884658231612,9.60065881812002,9.73678158701747,218427.8224784,0.0,1.0
2006-11-14,12.46,12.5,12.19,12.25,348000,9.97699823801296,10.0090271248124,9.76080325211702,9.80884658231612,434607.674228033,0.0,1.0
2006-11-15,12.6699,12.92,12.43,12.5,384900,10.1450698214928,10.3453304362061,9.95297657291341,10.0090271248124,480691.074167731,0.0,1.0
2006-11-16,12.09,12.73,11.97,12.73,184400,9.68073103511852,10.1931932239089,9.58464437472032,10.1931932239089,230292.112435774,0.0,1.0
2006-11-17,12.35,12.6,11.52,12.0,221300,9.88891879931461,10.0890993418109,9.22431939822707,9.60866603981987,276375.512375471,0.0,1.0
2006-11-20,12.49,12.65,12.3575,12.36,212200,10.0010199031125,10.1291354503101,9.8949242155895,9.89692602101446,265010.771468933,0.0,1.0
2006-11-21,12.5,12.63,12.4,12.5,233300,10.0090271248124,10.1131210069104,9.92895490781386,10.0090271248124,291361.983900574,0.0,1.0
2006-11-22,12.46,12.6,12.2,12.6,67100,9.97699823801296,10.0890993418109,9.76881047381687,10.0890993418109,83799.3532778766,0.0,1.0
2006-11-24,12.24,12.73,12.03,12.6,47900,9.80083936061627,10.1931932239089,9.63268770491942,10.0890993418109,59820.9988377092,0.0,1.0
2006-11-27,12.1,12.37,11.85,12.33,773000,9.68873825681837,9.90493324271431,9.48855771432212,9.87290435591492,965378.540742154,0.0,1.0
2006-11-28,12.95,13.06,12.06,12.33,868600,10.3693521013056,10.457431540004,9.65670937001897,9.87290435591492,1084770.76389216,0.0,1.0
2006-11-29,13.44,13.72,13.0,13.05,793600,10.7617059645983,10.9859081721941,10.4093882098049,10.4494243183041,991105.316860246,0.0,1.0
2006-11-30,13.43,13.5,12.67,13.5,376100,10.7536987428984,10.8097492947974,10.1451498937098,10.8097492947974,469700.99504932,0.0,1.0
2006-12-01,13.11,13.56,12.8,13.5,256000,10.4974676485032,10.8577926249965,10.2492437758079,10.8097492947974,319711.392535565,0.0,1.0
2006-12-04,13.82,13.95,13.13,13.15,360800,11.0659803891925,11.1700742712906,10.5134820919029,10.5294965353026,450593.243854814,0.0,1.0
2006-12-05,13.78,13.95,13.6,13.95,114400,11.0339515023931,11.1700742712906,10.8898215117959,11.1700742712906,142871.028539331,0.0,1.0
2006-12-06,13.87,13.87,13.7354,13.84,94300,11.1060164976918,11.1060164976918,10.9982392936118,11.0819948325922,117768.68873478,0.0,1.0
2006-12-07,13.88,13.9799,13.76,13.95,113200,11.1140237193916,11.1940158641731,11.0179370589934,11.1700742712906,141372.381386821,0.0,1.0
2006-12-08,14.41,14.49,13.73,13.99,223400,11.5384064694837,11.6024642430825,10.9939153938939,11.20210315809,278998.144892364,0.0,1.0
2006-12-11,14.39,14.47,14.05,14.36,436500,11.522392026084,11.5864497996828,11.2501464882891,11.4983703609844,545132.901725679,0.0,1.0
2006-12-12,14.79,14.83,13.87,14.3,286400,11.842680894078,11.8747097808774,11.1060164976918,11.4503270307853,357677.120399163,0.0,1.0
2006-12-13,14.75,14.9,14.5,14.79,130900,11.8106520072786,11.9307603327763,11.6104714647823,11.842680894078,163477.426886349,0.0,1.0
2006-12-14,14.93,15.05,14.74,14.76,243100,11.9547819978759,12.0508686582741,11.8026447855787,11.8186592289784,303600.935646077,0.0,1.0
2006-12-15,15.1,15.24,14.8,15.04,203300,12.0909047667733,12.2030058705712,11.8506881157778,12.0428614365742,253895.805087814,0.0,1.0
2006-12-18,15.03,15.28,14.86,15.18,185000,12.0348542148744,12.2350347573706,11.8987314459769,12.1549625403721,231041.436012029,0.0,1.0
2006-12-19,14.69,14.95,14.116,14.95,212000,11.7626086770795,11.9707964412756,11.3029941515081,11.9707964412756,264760.996943514,0.0,1.0
2006-12-20,15.06,15.19,14.44,14.52,170300,12.0588758799739,12.162969762072,11.5624281345832,11.626485908182,212683.008393777,0.0,1.0
2006-12-21,14.78,15.18,14.7,15.18,112900,11.8346736723781,12.1549625403721,11.7706158987793,12.1549625403721,140997.719598693,0.0,1.0
2006-12-22,14.92,15.27,14.39,14.66,47100,11.946774776176,12.2270275356708,11.522392026084,11.7385870119799,58821.9007360357,0.0,1.0
2006-12-26,14.65,14.8,14.16,14.8,183200,11.7305797902801,11.8506881157778,11.3382259269874,11.8506881157778,228793.465283263,0.0,1.0
2006-12-27,14.7,14.86,14.51,14.65,88500,11.7706158987793,11.8987314459769,11.6184786864822,11.7305797902801,110525.227497647,0.0,1.0
2006-12-28,14.53,14.9,14.5,14.61,109500,11.6344931298819,11.9307603327763,11.6104714647823,11.6985509034807,136751.552666579,0.0,1.0
2006-12-29,14.83,15.68,14.33,14.46,163100,11.8747097808774,12.5553236253646,11.4743486958849,11.5784425779829,203691.125478713,0.0,1.0
2007-01-03,15.44,15.92,14.91,15.0,451700,12.3631503045682,12.747496946161,11.9387675544762,12.0108325497748,564115.76565748,0.0,1.0
2007-01-04,15.675,15.82,15.2,15.49,208600,12.5513200145147,12.6674247291625,12.1709769837718,12.4031864130675,260514.830011402,0.0,1.0
2007-01-05,14.05,15.33,13.68,15.33,397000,11.2501464882891,12.2750708658699,10.9538792853947,12.2750708658699,495802.432955544,0.0,1.0
2007-01-08,13.72,13.92,12.97,13.92,408400,10.9859081721941,11.146052606191,10.3853665447053,11.146052606191,510039.580904391,0.0,1.0
2007-01-09,13.7,13.96,13.174,13.68,216700,10.9698937287944,11.1780814929904,10.5487138673822,10.9538792853947,270630.698290846,0.0,1.0
2007-01-10,13.57,13.84,13.3056,13.63,128300,10.8657998466963,11.0819948325922,10.6540889049523,10.9138431768954,160230.35805591,0.0,1.0
2007-01-11,14.69,15.23,13.51,13.54,351400,11.7626086770795,12.1949986488714,10.8177565164972,10.8417781815968,438853.841160146,0.0,1.0
2007-01-12,14.83,14.96,14.183,14.81,147300,11.8747097808774,11.9788036629754,11.3566425368971,11.8586953374777,183958.937970659,0.0,1.0
2007-01-16,16.05,16.2,15.03,15.19,300600,12.8515908282591,12.9716991537568,12.0348542148744,12.162969762072,375411.111703869,0.0,1.0
2007-01-17,15.97,16.27,14.43,15.75,226500,12.7875330546603,13.0277497056558,11.5544209128834,12.6113741772636,282869.650036349,0.0,1.0
2007-01-18,15.34,16.05,15.28,16.05,149000,12.2830780875697,12.8515908282591,12.2350347573706,12.8515908282591,186082.021436716,0.0,1.0
2007-01-19,15.65,15.82,15.03,15.34,177200,12.5313019602651,12.6674247291625,12.0348542148744,12.2830780875697,221300.229520711,0.0,1.0
2007-01-22,15.17,15.89,14.97,15.65,153000,12.1469553186723,12.7234752810615,11.9868108846753,12.5313019602651,191077.511945083,0.0,1.0
2007-01-23,16.22,16.7599,15.18,15.52,311500,12.9877135971565,13.4200234967314,12.1549625403721,12.427208078167,389023.823339174,0.0,1.0
2007-01-24,16.0,16.4,15.74,16.4,205700,12.8115547197598,13.1318435877538,12.6033669555637,13.1318435877538,256893.099392835,0.0,1.0
2007-01-25,15.12,16.5,15.01,16.5,339700,12.106919210173,13.2119158047523,12.0188397714747,13.2119158047523,424242.03142317,0.0,1.0
2007-01-26,15.27,16.0,14.84,15.21,265800,12.2270275356708,12.8115547197598,11.8827170025772,12.1789842054717,331950.344281066,0.0,1.0
2007-01-29,14.97,15.75,14.91,15.5,435700,11.9868108846753,12.6113741772636,11.9387675544762,12.4111936347673,544133.803624005,0.0,1.0
2007-01-30,16.14,16.35,14.88,14.88,351300,12.9236558235577,13.0918074792546,11.9147458893766,11.9147458893766,438728.953897438,0.0,1.0
2007-01-31,16.33,16.5,15.56,15.56,493900,13.0757930358549,13.2119158047523,12.4592369649664,12.4592369649664,616818.190520762,0.0,1.0
2007-02-01,16.64,16.75,15.95,16.12,563100,13.3240169085502,13.4120963472486,12.7715186112606,12.907641380158,703240.176315534,0.0,1.0
2007-02-02,16.86,16.99,16.25,16.34,395600,13.5001757859469,13.604269668045,13.0117352622561,13.0838002575547,494054.011277615,0.0,1.0
2007-02-05,17.6,17.8,16.7,16.7,635700,14.0927101917358,14.2528546257328,13.3720602387493,13.3720602387493,793908.329042416,0.0,1.0
2007-02-06,17.98,18.12,17.42,17.44,602400,14.3969846163301,14.509085720128,13.9485802011385,13.9645946445382,752320.870560251,0.0,1.0
2007-02-07,18.2,18.79,17.83,17.87,422600,14.5731434937268,15.0455695740179,14.2768762908324,14.3089051776318,527773.5722091,0.0,1.0
2007-02-08,18.73,18.8,17.9503,18.11,354800,14.9975262438188,15.0535767957178,14.3732031678815,14.5010784984282,443100.008092261,0.0,1.0
2007-02-09,17.98,18.78,17.8401,18.61,312900,14.3969846163301,15.0375623523181,14.2849635847492,14.9014395834206,390772.245017102,0.0,1.0
2007-02-12,17.2,18.39,17.12,18.39,451200,13.7724213237418,14.725280706024,13.708363550143,14.725280706024,563491.329343933,0.0,1.0
2007-02-13,17.05,17.34,16.9,17.23,317200,13.6523129982441,13.8845224275397,13.5322046727463,13.7964429888414,396142.397313597,0.0,1.0
2007-02-14,17.45,17.85,16.89,16.98,234800,13.9726018662381,14.2928907342321,13.5241974510465,13.5962624463451,293235.292841212,0.0,1.0
2007-02-15,17.61,17.74,17.3,17.3,134200,14.1007174134357,14.2048112955337,13.8524935407403,13.8524935407403,167598.706555753,0.0,1.0
2007-02-16,17.54,17.8,17.39,17.51,118100,14.0446668615367,14.2528546257328,13.924558536039,14.0206451964372,147491.857259571,0.0,1.0
2007-02-20,17.73,17.92,17.08,17.41,309600,14.1968040738339,14.348941286131,13.6763346633436,13.9405729794387,386650.965347697,0.0,1.0
2007-02-21,18.03,18.1,17.56,17.79,257100,14.4370207248294,14.4930712767283,14.0606813049364,14.244847404033,321085.152425365,0.0,1.0
2007-02-22,18.56,18.57,17.99,17.99,259000,14.8614034749214,14.8694106966212,14.40499183803,14.40499183803,323458.010416841,0.0,1.0
2007-02-23,18.29,18.65,18.12,18.47,184400,14.6452084890254,14.93346847022,14.509085720128,14.7893384796227,230292.112435775,0.0,1.0
2007-02-26,17.89,18.5,17.67,18.25,200800,14.3249196210315,14.8133601447223,14.1487607436348,14.6131796022261,250773.623520083,0.0,1.0
2007-02-27,16.09,17.5747,15.82,17.5747,396800,12.8836197150585,14.0724519208352,12.6674247291625,14.0724519208352,495552.658430124,0.0,1.0
2007-02-28,16.48,16.73,15.75,16.02,308700,13.1959013613526,13.3960819038489,12.6113741772636,12.8275691631595,385526.979983316,0.0,1.0
2007-03-01,16.62,16.73,15.77,15.99,176900,13.3080024651505,13.3960819038489,12.6273886206633,12.80354749806,220925.567732584,0.0,1.0
2007-03-02,15.63,16.47,15.56,16.312,188300,12.5152875168654,13.1878941396528,12.4592369649664,13.0613800367951,235162.715681433,0.0,1.0
2007-03-05,14.62,15.32,14.24,15.1075,492900,11.7065581251805,12.26706364417,11.4022837005862,12.0969101830482,615569.317893673,0.0,1.0
2007-03-06,15.13,15.41,14.66,14.66,357200,12.1149264318729,12.3391286394687,11.7385870119799,11.7385870119799,446097.30239728,0.0,1.0
2007-03-07,14.8,15.31,14.6901,15.0,259700,11.8506881157778,12.2590564224702,11.7626887492965,12.0108325497748,324332.221255806,0.0,1.0
2007-03-08,14.74,15.22,14.51,14.86,242200,11.8026447855787,12.1869914271715,11.6184786864822,11.8987314459769,302476.950281695,0.0,1.0
2007-03-09,14.98,15.34,14.61,14.71,244100,11.9948181063751,12.2830780875697,11.6985509034807,11.7786231204792,304849.80827317,0.0,1.0
2007-03-12,14.97,15.36,14.54,14.68,350800,11.9868108846753,12.2990925309694,11.6425003515817,11.7546014553796,438104.517583891,0.0,1.0
2007-03-13,14.97,15.46,14.74,14.78,154800,11.9868108846753,12.3791647479679,11.8026447855787,11.8346736723781,193325.482673849,0.0,1.0
2007-03-14,14.43,14.64,14.02,14.27,452000,11.5544209128834,11.7225725685802,11.2261248231895,11.4263053656858,564490.427445606,0.0,1.0
2007-03-15,14.44,14.8,14.15,14.28,286100,11.5624281345832,11.8506881157778,11.3302187052876,11.4343125873856,357302.458611037,0.0,1.0
2007-03-16,14.84,15.11,14.5,14.54,210600,11.8827170025772,12.0989119884732,11.6104714647823,11.6425003515817,263012.575265586,0.0,1.0
2007-03-19,15.06,15.45,14.95,15.01,138200,12.0588758799739,12.3711575262681,11.9707964412756,12.0188397714747,172594.197064122,0.0,1.0
2007-03-20,14.89,15.25,14.81,15.12,265600,11.9227531110765,12.2110130922711,11.8586953374777,12.106919210173,331700.569755648,0.0,1.0
2007-03-21,14.99,15.22,14.81,14.96,177600,12.002825328075,12.1869914271715,11.8586953374777,11.9788036629754,221799.778571548,0.0,1.0
2007-03-22,14.57,15.15,14.16,15.08,223200,11.6665220166813,12.1309408752726,11.3382259269874,12.0748903233736,278748.370366945,0.0,1.0
2007-03-23,14.91,15.0,14.47,14.47,220400,11.9387675544762,12.0108325497748,11.5864497996828,11.5864497996828,275251.527011087,0.0,1.0
2007-03-26,14.64,14.99,14.63,14.85,150500,11.7225725685802,12.002825328075,11.7145653468804,11.8907242242771,187955.330377354,0.0,1.0
2007-03-27,14.25,14.64,14.24,14.54,128600,11.4102909222861,11.7225725685802,11.4022837005862,11.6425003515817,160605.019844037,0.0,1.0
2007-03-28,14.44,14.66,14.1,14.24,83600,11.5624281345832,11.7385870119799,11.2901825967883,11.4022837005862,104405.751624896,0.0,1.0
2007-03-29,14.26,14.68,13.66,14.45,149100,11.4182981439859,11.7546014553796,10.937864841995,11.5704353562831,186206.908699425,0.0,1.0
2007-03-30,14.3,14.34,13.12,14.34,448800,11.4503270307853,11.4823559175847,10.5054748702031,11.4823559175847,560494.035038914,0.0,1.0
2007-04-02,13.82,14.4,13.75,14.27,323500,11.0659803891925,11.5303992477838,11.0099298372936,11.4263053656858,404010.29486428,0.0,1.0
2007-04-03,14.69,14.83,13.76,13.76,327800,11.7626086770795,11.8747097808774,11.0179370589934,11.0179370589934,409380.447160774,0.0,1.0
2007-04-04,14.35,14.85,14.18,14.85,144400,11.4903631392846,11.8907242242771,11.3542403703871,11.8907242242771,180337.207352092,0.0,1.0
2007-04-05,14.72,14.8,14.33,14.33,116600,11.786630342179,11.8506881157778,11.4743486958849,11.4743486958849,145618.548318933,0.0,1.0
2007-04-09,14.16,14.85,14.05,14.72,116400,11.3382259269874,11.8907242242771,11.2501464882891,11.786630342179,145368.773793515,0.0,1.0
2007-04-10,14.41,14.56,14.01,14.16,165000,11.5384064694837,11.6585147949814,11.2181176014897,11.3382259269874,206063.983470188,0.0,1.0
2007-04-11,14.14,14.48,13.97,14.48,140300,11.3222114835877,11.5944570213826,11.1860887146903,11.5944570213826,175216.829581015,0.0,1.0
2007-04-12,14.2,14.39,14.0,14.05,248000,11.3702548137868,11.522392026084,11.2101103797898,11.2501464882891,309720.411518829,0.0,1.0
2007-04-13,14.41,14.48,13.91,14.27,100300,11.5384064694837,11.5944570213826,11.1380453844912,11.4263053656858,125261.924497332,0.0,1.0
2007-04-16,14.95,15.12,14.37,14.37,115800,11.9707964412756,12.106919210173,11.5063775826843,11.5063775826843,144619.450217259,0.0,1.0
2007-04-17,15.09,15.44,14.96,15.03,195600,12.0828975450735,12.3631503045682,11.9788036629754,12.0348542148744,244279.485859205,0.0,1.0
2007-04-18,14.77,15.2,14.77,15.05,141800,11.8266664506783,12.1709769837718,11.8266664506783,12.0508686582741,177090.138521652,0.0,1.0
2007-04-19,14.61,14.92,14.25,14.72,110400,11.6985509034807,11.946774776176,11.4102909222861,11.786630342179,137875.538030962,0.0,1.0
2007-04-20,14.4,14.89,14.35,14.79,112100,11.5303992477838,11.9227531110765,11.4903631392846,11.842680894078,139998.621497019,0.0,1.0
2007-04-23,14.52,15.03,14.444,14.5,109400,11.626485908182,12.0348542148744,11.5656310232632,11.6104714647823,136626.665403871,0.0,1.0
2007-04-24,14.4,14.78,14.25,14.51,185300,11.5303992477838,11.8346736723781,11.4102909222861,11.6184786864822,231416.097800158,0.0,1.0
2007-04-25,13.8,14.6,13.65,14.53,351600,11.0499659457929,11.6905436817808,10.9298576202951,11.6344931298819,439103.615685563,0.0,1.0
2007-04-26,14.0,14.4,13.5601,13.75,203100,11.2101103797898,11.5303992477838,10.8578726972135,11.0099298372936,253646.030562396,0.0,1.0
2007-04-27,13.84,14.08,13.74,14.0,127800,11.0819948325922,11.2741681533886,11.0019226155938,11.2101103797898,159605.921742365,0.0,1.0
2007-04-30,12.83,13.82,12.62,13.82,286700,10.2732654409074,11.0659803891925,10.1051137852106,11.0659803891925,358051.782187291,0.0,1.0
2007-05-01,13.31,13.39,12.83,12.83,160600,10.6576120825002,10.721669856099,10.2732654409074,10.2732654409074,200568.943910983,0.0,1.0
2007-05-02,13.38,13.38,12.54,13.25,150200,10.7136626343992,10.7136626343992,10.0410560116118,10.6095687523011,187580.668589225,0.0,1.0
2007-05-03,13.34,13.47,13.07,13.44,129400,10.6816337475998,10.7857276296978,10.4654387617038,10.7617059645983,161604.117945711,0.0,1.0
2007-05-04,13.15,13.48,13.05,13.41,119400,10.5294965353026,10.7937348513977,10.4494243183041,10.7376842994987,149115.391674791,0.0,1.0
2007-05-07,11.38,12.48,11.26,12.38,929100,9.11221829442918,9.99301268141266,9.01613163403098,9.91294046441416,1160327.55783122,0.0,1.0
2007-05-08,11.05,11.46,10.93,11.35,506900,8.84797997833413,9.17627606802798,8.75189331793593,9.08819662932962,633053.53467296,0.0,1.0
2007-05-09,10.99,11.2,10.95,10.98,299400,8.79993664813503,8.96808830383188,8.76790776133563,8.79192942643518,373912.46455136,0.0,1.0
2007-05-10,10.89,11.29,10.88,10.99,269100,8.71986443113653,9.04015329913053,8.71185720943668,8.79993664813503,336071.623950471,0.0,1.0
2007-05-11,11.23,11.39,10.85,10.92,180000,8.99210996893143,9.12022551612903,8.68783554433713,8.74388609623608,224797.072876569,0.0,1.0
2007-05-14,11.06,11.26,10.98,11.26,141900,8.85598720003398,9.01613163403098,8.79192942643518,9.01613163403098,177215.025784362,0.0,1.0
2007-05-15,11.02,11.18,10.97,11.0,285100,8.82395831323458,8.95207386043218,8.78392220473533,8.80794386983488,356053.585983943,0.0,1.0
2007-05-16,11.0,11.13,10.96,11.05,288400,8.80794386983488,8.91203775193293,8.77591498303548,8.84797997833413,360174.865653347,0.0,1.0
2007-05-17,11.015,11.07,10.97,10.97,128900,8.81995470238465,8.86399442173383,8.78392220473533,8.78392220473533,160979.681632165,0.0,1.0
2007-05-18,11.03,11.07,10.89,11.07,241700,8.83196553493443,8.86399442173383,8.71986443113653,8.86399442173383,301852.513968148,0.0,1.0
2007-05-21,11.2699,11.3,10.99,11.06,288400,9.02405878351383,9.04816052083038,8.79993664813503,8.85598720003398,360174.865653347,0.0,1.0
2007-05-22,11.36,11.45,11.13,11.34,169300,9.09620385102948,9.16826884632812,8.91203775193293,9.08018940762978,211434.135766684,0.0,1.0
2007-05-23,11.41,11.45,11.2,11.35,230100,9.13623995952872,9.16826884632812,8.96808830383188,9.08819662932962,287365.591493881,0.0,1.0
2007-05-24,11.21,11.42,11.0801,11.35,150100,8.97609552553173,9.14424718122858,8.87208171565068,9.08819662932962,187455.781326517,0.0,1.0
2007-05-25,11.23,11.36,11.19,11.3,67400,8.99210996893143,9.09620385102948,8.96008108213203,9.04816052083038,84174.0150660041,0.0,1.0
2007-05-29,11.18,11.56,11.13,11.25,179300,8.95207386043218,9.25634828502647,8.91203775193293,9.00812441233113,223922.862037604,0.0,1.0
2007-05-30,11.42,11.52,11.11,11.11,514700,9.14424718122858,9.22431939822707,8.89602330853323,8.89602330853323,642794.741164278,0.0,1.0
2007-05-31,11.52,11.71,11.42,11.47,140600,9.22431939822707,9.37645661052422,9.14424718122858,9.18428328972782,175591.491369142,0.0,1.0
2007-06-01,11.89,12.01,11.6,11.63,108700,9.52058660112152,9.61667326151972,9.28837717182587,9.31239883692542,135752.454564906,0.0,1.0
2007-06-04,11.99,12.4,11.8,11.8,155900,9.60065881812002,9.92895490781386,9.44852160582287,9.44852160582287,194699.242563651,0.0,1.0
2007-06-05,11.98,12.13,11.66,12.13,157200,9.59265159642017,9.71275992191792,9.33642050202497,9.71275992191792,196322.77697887,0.0,1.0
2007-06-06,11.73,11.95,11.65,11.9,147100,9.39247105392392,9.56862993132062,9.32841328032512,9.52859382282137,183709.163445241,0.0,1.0
2007-06-07,11.65,12.01,11.51,11.7,96000,9.32841328032512,9.61667326151972,9.21631217652722,9.36844938882437,119891.772200837,0.0,1.0
2007-06-08,11.63,11.77,11.47,11.64,142300,9.31239883692542,9.42449994072332,9.18428328972782,9.32040605862527,177714.574835199,0.0,1.0
2007-06-11,11.73,11.75,11.46,11.62,115900,9.39247105392392,9.40848549732362,9.17627606802798,9.30439161522557,144744.337479969,0.0,1.0
2007-06-12,11.87,12.01,11.61,11.63,207700,9.50457215772182,9.61667326151972,9.29638439352572,9.31239883692542,259390.844647019,0.0,1.0
2007-06-13,11.87,12.05,11.61,11.91,120000,9.50457215772182,9.64870214831912,9.29638439352572,9.53660104452122,149864.715251046,0.0,1.0
2007-06-14,12.17,12.37,11.85,11.85,88500,9.74478880871732,9.90493324271431,9.48855771432212,9.48855771432212,110525.227497646,0.0,1.0
2007-06-15,12.48,12.72,12.33,12.39,170800,9.99301268141266,10.1851860022091,9.87290435591492,9.92094768611402,213307.444707322,0.0,1.0
2007-06-18,12.47,12.569,12.33,12.49,89900,9.98500545971281,10.0642769545413,9.87290435591492,10.0010199031125,112273.649175575,0.0,1.0
2007-06-19,12.39,12.54,12.17,12.38,196700,9.92094768611402,10.0410560116118,9.74478880871732,9.91294046441416,245653.245749006,0.0,1.0
2007-06-20,12.6,12.86,12.46,12.46,91600,10.0890993418109,10.297287106007,9.97699823801296,9.97699823801296,114396.732641631,0.0,1.0
2007-06-21,12.75,12.88,12.61,12.75,99200,10.2092076673086,10.3133015494067,10.0971065635107,10.2092076673086,123888.164607531,0.0,1.0
2007-06-22,12.25,12.75,12.2,12.75,848700,9.80884658231612,10.2092076673086,9.76881047381687,10.2092076673086,1059918.19861302,0.0,1.0
2007-06-25,12.1,12.52,11.71,12.25,188300,9.68873825681837,10.0250415682121,9.37645661052422,9.80884658231612,235162.715681433,0.0,1.0
2007-06-26,12.47,12.6,12.21,12.21,213500,9.98500545971281,10.0890993418109,9.77681769551672,9.77681769551672,266634.305884153,0.0,1.0
2007-06-27,13.27,13.32,12.31,12.42,265900,10.6255831957008,10.6656193042001,9.85688991251522,9.94496935121356,332075.231543776,0.0,1.0
2007-06-28,12.9,13.27,12.79,13.22,261500,10.3293159928064,10.6255831957008,10.241236554108,10.5855470872016,326580.19198457,0.0,1.0
2007-06-29,13.24,13.7,12.94,12.97,197400,10.6015615306013,10.9698937287944,10.3613448796058,10.3853665447053,246527.45658797,0.0,1.0
2007-07-02,13.32,13.56,13.18,13.34,245500,10.6656193042001,10.8577926249965,10.5535182004022,10.6816337475998,306598.229951097,0.0,1.0
2007-07-03,13.5,13.51,13.17,13.31,75200,10.8097492947974,10.8177565164972,10.5455109787023,10.6576120825002,93915.2215573217,0.0,1.0
2007-07-05,13.19,13.56,12.9,13.49,89400,10.561525422102,10.8577926249965,10.3293159928064,10.8017420730975,111649.212862029,0.0,1.0
2007-07-06,13.17,13.49,13.1018,13.16,100700,10.5455109787023,10.8017420730975,10.4909017267093,10.5375037570025,125761.473548169,0.0,1.0
2007-07-09,12.98,13.39,12.79,13.15,271200,10.3933737664052,10.721669856099,10.241236554108,10.5294965353026,338694.256467363,0.0,1.0
2007-07-10,12.8,13.14,12.73,12.92,138100,10.2492437758079,10.5214893136028,10.1931932239089,10.3453304362061,172469.309801411,0.0,1.0
2007-07-11,13.04,13.07,12.72,12.77,109300,10.4414170966043,10.4654387617038,10.1851860022091,10.2252221107083,136501.77814116,0.0,1.0
2007-07-12,13.7,13.73,13.08,13.08,90700,10.9698937287944,10.9939153938939,10.4734459834037,10.4734459834037,113272.747277248,0.0,1.0
2007-07-13,13.41,13.78,13.37,13.69,71900,10.7376842994987,11.0339515023931,10.7056554126993,10.9618865070945,89793.9418879184,0.0,1.0
2007-07-16,13.48,13.59,13.32,13.33,59700,10.7937348513977,10.881814290096,10.6656193042001,10.6736265258999,74557.695837395,0.0,1.0
2007-07-17,13.22,13.48,13.0,13.48,57000,10.5855470872016,10.7937348513977,10.4093882098049,10.7937348513977,71185.7397442465,0.0,1.0
2007-07-18,13.12,13.27,12.74,13.11,60500,10.5054748702031,10.6255831957008,10.2012004456088,10.4974676485032,75556.7939390687,0.0,1.0
2007-07-19,13.22,13.64,13.19,13.19,59800,10.5855470872016,10.9218503985953,10.561525422102,10.561525422102,74682.5831001043,0.0,1.0
2007-07-20,12.83,13.48,12.658,13.19,63800,10.2732654409074,10.7937348513977,10.13554122767,10.561525422102,79678.0736084728,0.0,1.0
2007-07-23,13.13,13.5,12.87,12.87,64100,10.5134820919029,10.8097492947974,10.3052943277068,10.3052943277068,80052.7353966004,0.0,1.0
2007-07-24,12.47,13.192,12.15,13.15,127700,9.98500545971281,10.563126866442,9.72877436531762,10.5294965353026,159481.034479655,0.0,1.0
2007-07-25,11.95,12.64,11.87,12.31,130000,9.56862993132062,10.1211282286103,9.50457215772182,9.85688991251522,162353.441521966,0.0,1.0
2007-07-26,13.09,13.33,12.05,12.4,227400,10.4814532051035,10.6736265258999,9.64870214831912,9.92895490781386,283993.635400732,0.0,1.0
2007-07-27,12.24,13.27,11.87,12.99,213400,9.80083936061627,10.6255831957008,9.50457215772182,10.401380988105,266509.418621443,0.0,1.0
2007-07-30,13.5,14.05,12.27,12.41,292200,10.8097492947974,11.2501464882891,9.82486102571582,9.93696212951371,364920.581636295,0.0,1.0
2007-07-31,13.44,13.944,12.46,13.73,253200,10.7617059645983,11.1652699382707,9.97699823801296,10.9939153938939,316214.549179706,0.0,1.0
2007-08-01,13.0,13.45,12.68,13.38,212500,10.4093882098049,10.7697131862981,10.1531571154097,10.7136626343992,265385.433257059,0.0,1.0
2007-08-02,12.79,13.18,12.66,13.02,124600,10.241236554108,10.5535182004022,10.13714267201,10.4254026532046,155609.52933567,0.0,1.0
2007-08-03,12.21,12.87,12.0401,12.84,208000,9.77681769551672,10.3052943277068,9.64077499883627,10.2812726626073,259765.506435146,0.0,1.0
2007-08-06,12.19,12.33,11.93,12.25,96664,9.76080325211702,9.87290435591492,9.55261548792092,9.80884658231612,120721.023625226,0.0,1.0
2007-08-07,12.05,12.51,11.86,12.09,115744,9.64870214831912,10.0170343465122,9.49656493602197,9.68073103511852,144549.513350142,0.0,1.0
2007-08-08,12.16,12.29,11.7,12.21,535400,9.73678158701747,9.84087546911551,9.36844938882437,9.77681769551672,668646.404545083,0.0,1.0
2007-08-09,12.11,12.39,11.25,11.89,595900,9.69674547851822,9.92094768611402,9.00812441233113,9.52058660112152,744203.198484152,0.0,1.0
2007-08-10,13.63,15.52,11.16,11.85,445600,10.9138431768954,12.427208078167,8.93605941703248,9.48855771432212,556497.642632217,0.0,1.0
2007-08-13,13.22,14.73,12.64,14.08,169200,10.5855470872016,11.7946375638789,10.1211282286103,11.2741681533886,211309.248503974,0.0,1.0
2007-08-14,13.12,13.4,12.76,13.26,86500,10.5054748702031,10.7296770777989,10.2172148890085,10.617575974001,108027.482243462,0.0,1.0
2007-08-15,12.6,13.59,12.4,13.04,130100,10.0890993418109,10.881814290096,9.92895490781386,10.4414170966043,162478.328784675,0.0,1.0
2007-08-16,12.87,12.89,12.0,12.49,215700,10.3052943277068,10.3213087711065,9.60866603981987,10.0010199031125,269381.825663755,0.0,1.0
2007-08-17,12.86,13.79,12.65,13.32,106000,10.297287106007,11.041958724093,10.1291354503101,10.6656193042001,132380.498471757,0.0,1.0
2007-08-20,12.98,13.04,12.07,12.9,199800,10.3933737664052,10.4414170966043,9.66471659171882,10.3293159928064,249524.750892991,0.0,1.0
2007-08-21,13.17,13.31,12.82,12.93,134000,10.5455109787023,10.6576120825002,10.2652582192076,10.3533376579059,167348.932030335,0.0,1.0
2007-08-22,13.0,13.75,12.57,13.3,176300,10.4093882098049,11.0099298372936,10.0650776767113,10.6496048608004,220176.244156327,0.0,1.0
2007-08-23,12.6,13.17,12.5,13.13,83800,10.0890993418109,10.5455109787023,10.0090271248124,10.5134820919029,104655.526150313,0.0,1.0
2007-08-24,12.67,12.85,12.4,12.6,132800,10.1451498937098,10.2892798843071,9.92895490781386,10.0890993418109,165850.284877824,0.0,1.0
2007-08-27,12.56,13.03,12.35,12.59,92300,10.0570704550115,10.4334098749044,9.88891879931461,10.081092120111,115270.943480596,0.0,1.0
2007-08-28,12.51,12.75,12.33,12.52,128600,10.0170343465122,10.2092076673086,9.87290435591492,10.0250415682121,160605.019844038,0.0,1.0
2007-08-29,12.7,12.85,12.51,12.65,89900,10.1691715588094,10.2892798843071,10.0170343465122,10.1291354503101,112273.649175575,0.0,1.0
2007-08-30,12.54,12.95,12.5,12.53,86600,10.0410560116118,10.3693521013056,10.0090271248124,10.0330487899119,108152.369506171,0.0,1.0
2007-08-31,12.86,12.99,12.51,12.72,85700,10.297287106007,10.401380988105,10.0170343465122,10.1851860022091,107028.384141788,0.0,1.0
2007-09-04,12.57,13.0,12.41,12.61,158000,10.0650776767113,10.4093882098049,9.93696212951371,10.0971065635107,197321.875080544,0.0,1.0
2007-09-05,12.53,12.6,12.3,12.49,125500,10.0330487899119,10.0890993418109,9.84888269081537,10.0010199031125,156733.514700052,0.0,1.0
2007-09-06,12.51,12.61,12.29,12.54,84300,10.0170343465122,10.0971065635107,9.84087546911551,10.0410560116118,105279.96246386,0.0,1.0
2007-09-07,12.58,12.73,12.29,12.29,107100,10.0730848984112,10.1931932239089,9.84087546911551,9.84087546911551,133754.258361558,0.0,1.0
2007-09-10,12.52,12.76,12.4,12.76,123700,10.0250415682121,10.2172148890085,9.92895490781386,10.2172148890085,154485.543971286,0.0,1.0
2007-09-11,12.61,12.67,12.37,12.67,160600,10.0971065635107,10.1451498937098,9.90493324271431,10.1451498937098,200568.943910983,0.0,1.0
2007-09-12,12.08,12.58,11.97,12.58,111700,9.67272381341867,10.0730848984112,9.58464437472032,10.0730848984112,139499.072446182,0.0,1.0
2007-09-13,12.04,12.48,11.99,12.12,164100,9.64069492661927,9.99301268141266,9.60065881812002,9.70475270021807,204939.998105805,0.0,1.0
2007-09-14,12.18,12.22,11.91,11.91,74200,9.75279603041717,9.78482491721657,9.53660104452122,9.53660104452122,92666.34893023,0.0,1.0
2007-09-17,11.81,12.27,11.77,12.27,55400,9.45652882752272,9.82486102571582,9.42449994072332,9.82486102571582,69187.5435408996,0.0,1.0
2007-09-18,12.68,12.69,11.69,11.85,67400,10.1531571154097,10.1611643371095,9.36044216712452,9.48855771432212,84174.0150660038,0.0,1.0
2007-09-19,12.79,12.99,12.27,12.71,84700,10.241236554108,10.401380988105,9.82486102571582,10.1771787805092,105779.511514697,0.0,1.0
2007-09-20,12.86,13.29,12.69,12.75,111800,10.297287106007,10.6415976391005,10.1611643371095,10.2092076673086,139623.959708891,0.0,1.0
2007-09-21,12.89,13.2,12.74,12.96,84300,10.3213087711065,10.5695326438019,10.2012004456088,10.3773593230055,105279.96246386,0.0,1.0
2007-09-24,12.46,12.94,11.87,12.94,114000,9.97699823801296,10.3613448796058,9.50457215772182,10.3613448796058,142371.479488494,0.0,1.0
2007-09-25,12.32,12.54,12.13,12.35,43500,9.86489713421506,10.0410560116118,9.71275992191792,9.88891879931461,54325.9592785042,0.0,1.0
2007-09-26,12.46,12.53,12.25,12.25,45200,9.97699823801296,10.0330487899119,9.80884658231612,9.80884658231612,56449.0427445607,0.0,1.0
2007-09-27,12.97,13.02,12.25,12.5,115700,10.3853665447053,10.4254026532046,9.80884658231612,10.0090271248124,144494.56295455,0.0,1.0
2007-09-28,12.5,12.92,12.38,12.92,97300,10.0090271248124,10.3453304362061,9.91294046441416,10.3453304362061,121515.306616056,0.0,1.0
2007-10-01,13.15,13.43,12.35,12.47,139500,10.5294965353026,10.7536987428984,9.88891879931461,9.98500545971281,174217.731479341,0.0,1.0
2007-10-02,13.73,13.77,13.01,13.12,83700,10.9939153938939,11.0259442806933,10.4173954315047,10.5054748702031,104530.638887605,0.0,1.0
2007-10-03,13.32,13.63,13.17,13.62,102500,10.6656193042001,10.9138431768954,10.5455109787023,10.9058359551956,128009.444276935,0.0,1.0
2007-10-04,13.76,13.81,13.22,13.4,94400,11.0179370589934,11.0579731674927,10.5855470872016,10.7296770777989,117893.57599749,0.0,1.0
2007-10-05,13.31,13.87,13.1,13.87,134200,10.6576120825002,11.1060164976918,10.4894604268034,11.1060164976918,167598.706555753,0.0,1.0
2007-10-08,13.43,13.66,13.05,13.4,100600,10.7536987428984,10.937864841995,10.4494243183041,10.7296770777989,125636.58628546,0.0,1.0
2007-10-09,13.36,13.43,13.06,13.42,91500,10.6976481909995,10.7536987428984,10.457431540004,10.7456915211986,114271.845378922,0.0,1.0
2007-10-10,13.38,13.38,13.14,13.31,44100,10.7136626343992,10.7136626343992,10.5214893136028,10.6576120825002,55075.2828547591,0.0,1.0
2007-10-11,13.22,13.57,13.18,13.39,74900,10.5855470872016,10.8657998466963,10.5535182004022,10.721669856099,93540.5597691941,0.0,1.0
2007-10-12,13.33,13.34,12.81,13.19,57400,10.6736265258999,10.6816337475998,10.2572509975077,10.561525422102,71685.2887950837,0.0,1.0
2007-10-15,13.58,13.58,12.98,13.29,139400,10.8738070683962,10.8738070683962,10.3933737664052,10.6415976391005,174092.844216631,0.0,1.0
2007-10-16,13.71,13.87,13.06,13.58,94200,10.9779009504942,11.1060164976918,10.457431540004,10.8738070683962,117643.801472071,0.0,1.0
2007-10-17,13.77,13.87,13.27,13.87,74800,11.0259442806933,11.1060164976918,10.6255831957008,11.1060164976918,93415.6725064853,0.0,1.0
2007-10-18,13.64,13.74,13.34,13.74,49600,10.9218503985953,11.0019226155938,10.6816337475998,11.0019226155938,61944.0823037654,0.0,1.0
2007-10-19,13.0,13.57,12.95,13.56,64200,10.4093882098049,10.8657998466963,10.3693521013056,10.8577926249965,80177.6226593093,0.0,1.0
2007-10-22,13.3,13.34,12.41,12.86,67600,10.6496048608004,10.6816337475998,9.93696212951371,10.297287106007,84423.7895914222,0.0,1.0
2007-10-23,13.29,13.42,12.82,13.31,85600,10.6415976391005,10.7456915211986,10.2652582192076,10.6576120825002,106903.496879079,0.0,1.0
2007-10-24,13.79,13.87,12.93,13.24,111300,11.041958724093,11.1060164976918,10.3533376579059,10.6015615306013,138999.523395345,0.0,1.0
2007-10-25,15.47,16.09,14.61,14.8,340600,12.3871719696678,12.8836197150585,11.6985509034807,11.8506881157778,425366.016787551,0.0,1.0
2007-10-26,14.74,15.59,14.58,15.59,275100,11.8026447855787,12.483258630066,11.6745292383811,12.483258630066,343564.859713024,0.0,1.0
2007-10-29,14.43,15.74,14.2001,15.05,218900,11.5544209128834,12.6033669555637,11.3703348860038,12.0508686582741,273378.218070449,0.0,1.0
2007-10-30,13.9,14.65,13.85,14.42,142600,11.1300381627913,11.7305797902801,11.0900020542921,11.5464136911835,178089.236623327,0.0,1.0
2007-10-31,14.7,15.18,14.03,14.03,165900,11.7706158987793,12.1549625403721,11.2341320448894,11.2341320448894,207187.968834572,0.0,1.0
2007-11-01,14.8,15.03,14.22,14.65,332800,11.8506881157778,12.0348542148744,11.3862692571865,11.7305797902801,415624.810296235,0.0,1.0
2007-11-02,14.36,14.8,14.09,14.8,122000,11.4983703609844,11.8506881157778,11.2821753750885,11.8506881157778,152362.460505231,0.0,1.0
2007-11-05,14.33,14.48,13.88,14.06,183900,11.4743486958849,11.5944570213826,11.1140237193916,11.2581537099889,229667.676122228,0.0,1.0
2007-11-06,14.3,14.58,13.79,14.3,153100,11.4503270307853,11.6745292383811,11.041958724093,11.4503270307853,191202.399207794,0.0,1.0
2007-11-07,13.77,14.4028,13.36,14.09,115700,11.0259442806933,11.5326412698598,10.6976481909995,11.2821753750885,144494.56295455,0.0,1.0
2007-11-08,13.85,14.3,13.05,13.92,124900,11.0900020542921,11.4503270307853,10.4494243183041,11.146052606191,155984.191123797,0.0,1.0
2007-11-09,13.3,13.65,13.05,13.64,151400,10.6496048608004,10.9298576202951,10.4494243183041,10.9218503985953,189079.315741736,0.0,1.0
2007-11-12,13.99,14.44,13.01,13.3,217200,11.20210315809,11.5624281345832,10.4173954315047,10.6496048608004,271255.134604393,0.0,1.0
2007-11-13,14.38,14.63,13.52,14.18,149900,11.5143848043841,11.7145653468804,10.8257637381971,11.3542403703871,187206.006801099,0.0,1.0
2007-11-14,13.82,14.5,13.74,14.44,136900,11.0659803891925,11.6104714647823,11.0019226155938,11.5624281345832,170970.662648902,0.0,1.0
2007-11-15,13.53,13.83,13.11,13.74,70400,10.8337709598969,11.0739876108924,10.4974676485032,11.0019226155938,87920.6329472803,0.0,1.0
2007-11-16,13.52,13.66,12.85,13.54,151400,10.8257637381971,10.937864841995,10.2892798843071,10.8417781815968,189079.315741735,0.0,1.0
2007-11-19,13.22,13.52,13.0,13.47,99700,10.5855470872016,10.8257637381971,10.4093882098049,10.7857276296978,124512.600921077,0.0,1.0
2007-11-20,13.17,13.94,13.09,13.18,107000,10.5455109787023,11.1620670495907,10.4814532051035,10.5535182004022,133629.371098849,0.0,1.0
2007-11-21,12.66,13.12,12.56,13.12,56900,10.13714267201,10.5054748702031,10.0570704550115,10.5054748702031,71060.8524815373,0.0,1.0
2007-11-23,13.13,13.37,12.7,12.72,52400,10.5134820919029,10.7056554126993,10.1691715588094,10.1851860022091,65440.9256596234,0.0,1.0
2007-11-26,12.43,13.4,12.41,13.07,86200,9.95297657291341,10.7296770777989,9.93696212951371,10.4654387617038,107652.820455335,0.0,1.0
2007-11-27,13.07,13.3,12.44,12.44,93000,10.4654387617038,10.6496048608004,9.96098379461326,9.96098379461326,116145.154319561,0.0,1.0
2007-11-28,13.11,13.82,12.96,13.22,175300,10.4974676485032,11.0659803891925,10.3773593230055,10.5855470872016,218927.371529236,0.0,1.0
2007-11-29,12.83,13.1,12.7,13.07,57800,10.2732654409074,10.4894604268034,10.1691715588094,10.4654387617038,72184.8378459205,0.0,1.0
2007-11-30,12.79,13.11,12.76,12.93,89300,10.241236554108,10.4974676485032,10.2172148890085,10.3533376579059,111524.32559932,0.0,1.0
2007-12-03,12.02,12.93,12.0,12.84,112600,9.62468048321957,10.3533376579059,9.60866603981987,10.2812726626073,140623.057810565,0.0,1.0
2007-12-04,12.51,12.92,11.98,11.98,99500,10.0170343465122,10.3453304362061,9.59265159642017,9.59265159642017,124262.826395659,0.0,1.0
2007-12-05,13.25,13.26,12.54,12.7,125500,10.6095687523011,10.617575974001,10.0410560116118,10.1691715588094,156733.514700052,0.0,1.0
2007-12-06,13.69,14.09,13.17,13.17,87500,10.9618865070945,11.2821753750885,10.5455109787023,10.5455109787023,109276.354870554,0.0,1.0
2007-12-07,13.93,14.24,13.68,13.68,50400,11.1540598278909,11.4022837005862,10.9538792853947,10.9538792853947,62943.1804054393,0.0,1.0
2007-12-10,13.15,13.93,13.08,13.93,80400,10.5294965353026,11.1540598278909,10.4734459834037,11.1540598278909,100409.359218201,0.0,1.0
2007-12-11,12.48,13.56,12.36,13.12,70100,9.99301268141266,10.8577926249965,9.89692602101446,10.5054748702031,87545.9711591527,0.0,1.0
2007-12-12,13.19,13.57,12.55,12.83,100800,10.561525422102,10.8657998466963,10.0490632333116,10.2732654409074,125886.360810879,0.0,1.0
2007-12-13,12.91,13.18,12.57,13.05,47200,10.3373232145062,10.5535182004022,10.0650776767113,10.4494243183041,58946.7879987448,0.0,1.0
2007-12-14,12.35,12.86,12.16,12.75,113300,9.88891879931461,10.297287106007,9.73678158701747,10.2092076673086,141497.268649529,0.0,1.0
2007-12-17,11.99,12.64,11.9201,12.25,115900,9.60065881812002,10.1211282286103,9.54468833843807,9.80884658231612,144744.337479969,0.0,1.0
2007-12-18,12.31,12.43,11.58,12.15,86900,9.85688991251522,9.95297657291341,9.27236272842617,9.72877436531762,108527.031294299,0.0,1.0
2007-12-19,12.34,12.41,12.06,12.31,53900,9.88091157761476,9.93696212951371,9.65670937001897,9.85688991251522,67314.2346002615,0.0,1.0
2007-12-20,12.54,12.54,12.04,12.48,78800,10.0410560116118,10.0410560116118,9.64069492661927,9.99301268141266,98411.1630148531,0.0,1.0
2007-12-21,13.09,13.09,12.55,12.74,162900,10.4814532051035,10.4814532051035,10.0490632333116,10.2012004456088,203441.350953295,0.0,1.0
2007-12-24,13.09,13.09,12.63,13.09,39400,10.4814532051035,10.4814532051035,10.1131210069104,10.4814532051035,49205.5815074268,0.0,1.0
2007-12-26,13.17,13.21,12.72,12.98,85300,10.5455109787023,10.5775398655017,10.1851860022091,10.3933737664052,106528.835090952,0.0,1.0
2007-12-27,12.17,13.15,12.17,12.29,71500,9.74478880871732,10.5294965353026,9.74478880871732,9.84087546911551,89294.3928370815,0.0,1.0
2007-12-28,12.12,12.75,11.9,12.42,97300,9.70475270021807,10.2092076673086,9.52859382282137,9.94496935121356,121515.306616056,0.0,1.0
2007-12-31,11.35,12.06,11.18,12.02,168400,9.08819662932962,9.65670937001897,8.95207386043218,9.62468048321957,210310.150402301,0.0,1.0
2008-01-02,11.28,11.74,11.04,11.36,109700,9.03214607743068,9.40047827562377,8.83997275663428,9.09620385102948,137001.327191998,0.0,1.0
2008-01-03,10.7,11.42,10.6,11.28,112600,8.56772721883938,9.14424718122858,8.48765500184088,9.03214607743068,140623.057810565,0.0,1.0
2008-01-04,10.64,10.82,10.23,10.53,121700,8.51968388864028,8.66381387923758,8.19138779894644,8.43160444994193,151987.798717103,0.0,1.0
2008-01-07,11.19,11.29,10.62,10.82,124400,8.96008108213203,9.04015329913053,8.50366944524058,8.66381387923758,155359.754810251,0.0,1.0
2008-01-08,10.73,11.31,10.6,11.18,113300,8.59174888393893,9.05616774253023,8.48765500184088,8.95207386043218,141497.268649529,0.0,1.0
2008-01-09,11.07,11.07,10.26,10.67,75000,8.86399442173383,8.86399442173383,8.21540946404599,8.54370555373983,93665.4470319037,0.0,1.0
2008-01-10,10.95,11.13,10.63,10.92,96900,8.76790776133563,8.91203775193293,8.51167666694043,8.74388609623608,121015.75756522,0.0,1.0
2008-01-11,10.6,11.05,10.44,10.84,101700,8.48765500184088,8.84797997833413,8.35953945464328,8.67982832263728,127010.346175262,0.0,1.0
2008-01-14,10.69,10.84,10.37,10.67,42500,8.55971999713953,8.67982832263728,8.30348890274434,8.54370555373983,53077.0866514121,0.0,1.0
2008-01-15,10.76,10.88,10.51,10.51,76800,8.61577054903848,8.71185720943668,8.41559000654224,8.41559000654224,95913.4177606694,0.0,1.0
2008-01-16,11.24,11.5,10.34,10.68,119600,9.00011719063128,9.20830495482737,8.27946723764479,8.55171277543968,149365.166200209,0.0,1.0
2008-01-17,10.74,11.41,10.62,11.24,191200,8.59975610563878,9.13623995952872,8.50366944524058,9.00011719063128,238784.4463,0.0,1.0
2008-01-18,10.24,11.46,10.07,10.67,106400,8.19939502064629,9.17627606802798,8.06327225174884,8.54370555373983,132880.047522594,0.0,1.0
2008-01-22,10.14,11.0,9.37,9.87,147800,8.11932280364779,8.80794386983488,7.50276673275935,7.90312781775184,184583.374284205,0.0,1.0
2008-01-23,10.58,10.746,9.5,9.64,180300,8.47164055844118,8.60456043865869,7.6068606148574,7.7189617186553,225171.734664697,0.0,1.0
2008-01-24,10.66,11.11,10.42,10.62,106200,8.53569833203998,8.89602330853323,8.34352501124359,8.50366944524058,132630.272997176,0.0,1.0
2008-01-25,10.51,10.86,10.23,10.76,134200,8.41559000654224,8.69584276603698,8.19138779894644,8.61577054903848,167598.706555753,0.0,1.0
2008-01-28,10.51,10.86,10.02,10.44,112300,8.41559000654224,8.69584276603698,8.02323614324959,8.35953945464328,140248.396022437,0.0,1.0
2008-01-29,10.6,10.78,10.29,10.48,86200,8.48765500184088,8.63178499243818,8.23943112914554,8.39156834144269,107652.820455335,0.0,1.0
2008-01-30,10.8,11.31,10.66,10.8,87700,8.64779943583788,9.05616774253023,8.53569833203998,8.64779943583788,109526.129395973,0.0,1.0
2008-01-31,12.59,13.19,10.26,10.58,299900,10.081092120111,10.561525422102,8.21540946404599,8.47164055844118,374536.900864906,0.0,1.0
2008-02-01,11.44,12.76,11.09,12.71,173300,9.16026162462827,10.2172148890085,8.88000886513353,10.1771787805092,216429.626275052,0.0,1.0
2008-02-04,11.27,11.92,10.93,11.45,243100,9.02413885573083,9.54460826622107,8.75189331793593,9.16826884632812,303600.935646077,0.0,1.0
2008-02-05,10.7,11.24,10.25,11.02,283800,8.56772721883938,9.00011719063128,8.20740224234614,8.82395831323458,354430.051568724,0.0,1.0
2008-02-06,10.41,10.86,10.28,10.81,152000,8.33551778954374,8.69584276603698,8.23142390744569,8.65580665753773,189828.639317991,0.0,1.0
2008-02-07,10.53,10.83,10.31,10.34,184300,8.43160444994193,8.67182110093743,8.25544557254524,8.27946723764479,230167.225173065,0.0,1.0
2008-02-08,10.08,10.87,9.95,10.53,158400,8.07127947344869,8.70384998773683,7.96718559135064,8.43160444994193,197821.424131381,0.0,1.0
2008-02-11,10.19,10.48,9.85,10.3,207800,8.15935891214704,8.39156834144269,7.88711337435214,8.24743835084539,259515.731909728,0.0,1.0
2008-02-12,10.14,10.28,9.79,10.22,96200,8.11932280364779,8.23142390744569,7.83907004415304,8.18338057724659,120141.546726255,0.0,1.0
2008-02-13,10.35,10.65,10.14,10.47,124800,8.28747445934464,8.52769111034013,8.11932280364779,8.38356111974284,155859.303861088,0.0,1.0
2008-02-14,10.23,10.5,10.17,10.5,118100,8.19138779894644,8.40758278484238,8.14334446874734,8.40758278484238,147491.857259571,0.0,1.0
2008-02-15,10.3,10.4,10.06,10.19,82600,8.24743835084539,8.32751056784389,8.05526503004899,8.15935891214704,103156.878997803,0.0,1.0
2008-02-19,9.79,10.23,9.47,10.23,164700,7.83907004415304,8.19138779894644,7.58283894975785,8.19138779894644,205689.321682061,0.0,1.0
2008-02-20,10.51,10.51,9.52,9.74,242400,8.41559000654224,8.41559000654224,7.6228750582571,7.79903393565379,302726.724807113,0.0,1.0
2008-02-21,9.97,10.54,9.92,10.54,76900,7.98320003475034,8.43961167164178,7.94316392625109,8.43961167164178,96038.3050233786,0.0,1.0
2008-02-22,9.89,10.13,9.63,9.97,51800,7.91914226115154,8.11131558194794,7.71095449695544,7.98320003475034,64691.6020833682,0.0,1.0
2008-02-25,10.03,10.26,9.74,10.16,100200,8.03124336494944,8.21540946404599,7.79903393565379,8.13533724704749,125137.037234623,0.0,1.0
2008-02-26,10.15,10.22,9.84,9.93,84100,8.12733002534764,8.18338057724659,7.87910615265229,7.95117114795094,105030.187938441,0.0,1.0
2008-02-27,10.17,10.39,10.05,10.06,83200,8.14334446874734,8.31950334614404,8.04725780834914,8.05526503004899,103906.202574059,0.0,1.0
2008-02-28,10.32,10.53,9.85,9.99,174400,8.26345279424509,8.43160444994193,7.88711337435214,7.99921447815004,217803.386164853,0.0,1.0
2008-02-29,9.93,10.39,9.89,10.22,170100,7.95117114795094,8.31950334614404,7.91914226115154,8.18338057724659,212433.233868358,0.0,1.0
2008-03-03,9.7,9.98,9.19,9.89,123000,7.76700504885439,7.99120725645019,7.35863674216205,7.91914226115154,153611.333132322,0.0,1.0
2008-03-04,9.34,9.84,9.22,9.58,113700,7.4787450676598,7.87910615265229,7.3826584072616,7.6709183884562,141996.817700366,0.0,1.0
2008-03-05,9.9,9.9,9.19,9.37,159300,7.92714948285139,7.92714948285139,7.35863674216205,7.50276673275935,198945.409495764,0.0,1.0
2008-03-06,9.22,9.83,9.18,9.83,98600,7.3826584072616,7.87109893095244,7.3506295204622,7.87109893095244,123138.841031276,0.0,1.0
2008-03-07,9.29,9.5,9.1,9.1,132600,7.43870895916055,7.6068606148574,7.2865717468634,7.2865717468634,165600.510352406,0.0,1.0
2008-03-10,8.77,9.33,8.75,9.29,184500,7.02233343076835,7.47073784595995,7.00631898736865,7.43870895916055,230416.999698483,0.0,1.0
2008-03-11,9.25,9.38,8.81,9.02,72800,7.40668007236115,7.5107739544592,7.05436231756775,7.2225139732646,90917.9272523012,0.0,1.0
2008-03-12,8.55,9.26,8.5,9.26,157500,6.84617455337166,7.414687294061,6.80613844487241,7.414687294061,196697.438766998,0.0,1.0
2008-03-13,9.2,9.22,8.14,8.49,168600,7.3666439638619,7.3826584072616,6.51787846367781,6.79813122317256,210559.92492772,0.0,1.0
2008-03-14,8.77,9.35,8.62,9.12,94200,7.02233343076835,7.48675228935965,6.90222510527061,7.3025861902631,117643.801472071,0.0,1.0
2008-03-17,8.4,8.82,8.1,8.51,214400,6.72606622787391,7.0623695392676,6.48584957687841,6.81414566657226,267758.291248535,0.0,1.0
2008-03-18,8.34,8.94,8.25,8.55,231100,6.67802289767481,7.1584561996658,6.60595790237616,6.84617455337166,288614.464120973,0.0,1.0
2008-03-19,8.1,8.58,8.01,8.46,174700,6.48584957687841,6.87019621847121,6.41378458157976,6.77410955807301,218178.047952981,0.0,1.0
2008-03-20,8.11,8.28,7.99,8.23,270400,6.49385679857826,6.62997956747571,6.39777013818006,6.58994345897646,337695.15836569,0.0,1.0
2008-03-24,8.56,8.62,8.12,8.13,149700,6.85418177507151,6.90222510527061,6.50186402027811,6.50987124197796,186956.23227568,0.0,1.0
2008-03-25,8.43,8.7195,8.26,8.53,143100,6.75008789297346,6.98189696118411,6.61396512407601,6.83016010997196,178713.672936872,0.0,1.0
2008-03-26,8.37,8.44,8.2,8.36,130000,6.70204456277436,6.75809511467331,6.56592179387691,6.69403734107451,162353.441521966,0.0,1.0
2008-03-27,8.23,8.4,8.12,8.4,96300,6.58994345897646,6.72606622787391,6.50186402027811,6.72606622787391,120266.433988964,0.0,1.0
2008-03-28,8.01,8.35,7.95,8.3,69100,6.41378458157976,6.68603011937466,6.36574125138066,6.64599401087541,86297.0985320607,0.0,1.0
2008-03-31,7.92,8.26,7.85,8.06,130900,6.34171958628111,6.61396512407601,6.28566903438216,6.45382069007901,163477.426886349,0.0,1.0
2008-04-01,7.99,8.12,7.81,8.01,158000,6.39777013818006,6.50186402027811,6.25364014758276,6.41378458157976,197321.875080544,0.0,1.0
2008-04-02,7.77,8.03,7.69,8.0,382700,6.22161126078336,6.42979902497946,6.15755348718457,6.40577735987991,477943.554388128,0.0,1.0
2008-04-03,7.77,7.83,7.65,7.72,160900,6.22161126078336,6.26965459098246,6.12552460038517,6.18157515228412,200943.605699111,0.0,1.0
2008-04-04,7.74,7.87,7.6,7.75,79700,6.19758959568382,6.30168347778186,6.08548849188592,6.20559681738367,99535.1483792363,0.0,1.0
2008-04-07,7.61,7.97,7.58,7.83,85900,6.09349571358577,6.38175569478036,6.06947404848622,6.26965459098246,107278.158667207,0.0,1.0
2008-04-08,7.39,7.64,7.32,7.55,173300,5.91733683618907,6.11751737868532,5.86128628429012,6.04545238338667,216429.626275052,0.0,1.0
2008-04-09,7.23,7.42,7.22,7.42,188000,5.78922128899147,5.94135850128862,5.78121406729162,5.94135850128862,234788.053893305,0.0,1.0
2008-04-10,7.24,7.35,7.18,7.19,132500,5.79722851069132,5.88530794938967,5.74918518049222,5.75719240219207,165475.623089697,0.0,1.0
2008-04-11,7.04,7.2,6.87,7.17,221500,5.63708407669432,5.76519962389192,5.50096130779688,5.74117795879237,276625.286900889,0.0,1.0
2008-04-14,6.72,7.07,6.6,7.06,132200,5.38085298229913,5.66110574179387,5.28476632190093,5.65309852009402,165100.961301569,0.0,1.0
2008-04-15,7.26,7.44,6.65,6.74,164500,5.81324295409102,5.95737294468832,5.32480243040018,5.39686742569883,205439.547156642,0.0,1.0
2008-04-16,7.72,7.84,7.14,7.32,172400,6.18157515228412,6.27766181268231,5.71715629369282,5.86128628429012,215305.640910669,0.0,1.0
2008-04-17,7.45,7.9,7.36,7.7,166600,5.96538016638817,6.32570514288141,5.89331517108952,6.16556070888442,208062.179673535,0.0,1.0
2008-04-18,7.75,8.03,7.5,7.65,99300,6.20559681738367,6.42979902497946,6.00541627488742,6.12552460038517,124013.05187024,0.0,1.0
2008-04-21,7.63,7.83,7.52,7.69,76300,6.10951015698547,6.26965459098246,6.02143071828712,6.15755348718457,95288.9814471233,0.0,1.0
2008-04-22,7.3,7.615,7.09,7.54,116100,5.84527184089042,6.09749932443569,5.67712018519357,6.03744516168682,144994.112005387,0.0,1.0
2008-04-23,7.17,7.37,7.11,7.34,101100,5.74117795879237,5.90132239278937,5.69313462859327,5.87730072768982,126261.022599006,0.0,1.0
2008-04-24,7.27,7.45,7.01,7.19,46500,5.82125017579087,5.96538016638817,5.61306241159477,5.75719240219207,58072.5771597803,0.0,1.0
2008-04-25,7.33,7.41,7.08,7.31,51900,5.86929350598997,5.93335127958877,5.66911296349372,5.85327906259027,64816.4893460774,0.0,1.0
2008-04-28,7.76,7.77,7.3,7.3,125700,6.21360403908352,6.22161126078336,5.84527184089042,5.84527184089042,156983.289225471,0.0,1.0
2008-04-29,7.75,7.86,7.6,7.78,61400,6.20559681738367,6.29367625608201,6.08548849188592,6.22961848248322,76680.7793034518,0.0,1.0
2008-04-30,7.47,7.8,7.45,7.8,86300,5.98139460978787,6.24563292588291,5.96538016638817,6.24563292588291,107777.707718044,0.0,1.0
2008-05-01,9.56,10.17,8.08,8.09,506400,7.6549039450565,8.14334446874734,6.46983513347871,6.47784235517856,632429.098359414,0.0,1.0
2008-05-02,10.29,10.88,9.6,9.61,462700,8.23943112914554,8.71185720943668,7.68693283185589,7.69494005355574,577853.364555491,0.0,1.0
2008-05-05,10.55,11.14,9.9101,10.28,360000,8.44761889334164,8.92004497363278,7.93523677676824,8.23142390744569,449594.145753138,0.0,1.0
2008-05-06,10.73,10.93,10.17,10.43,196500,8.59174888393893,8.75189331793593,8.14334446874734,8.35153223294344,245403.471223588,0.0,1.0
2008-05-07,11.61,11.94,10.612,10.67,327900,9.29638439352572,9.56062270962077,8.4972636678807,8.54370555373983,409505.334423483,0.0,1.0
2008-05-08,10.8,12.07,10.76,11.61,233200,8.64779943583788,9.66471659171882,8.61577054903848,9.29638439352572,291237.096637866,0.0,1.0
2008-05-09,11.06,11.15,10.6301,10.78,122800,8.85598720003398,8.92805219533263,8.51175673915743,8.63178499243818,153361.558606904,0.0,1.0
2008-05-12,11.32,11.42,10.8544,11.05,103000,9.06417496423008,9.14424718122858,8.69135872188506,8.84797997833413,128633.880590481,0.0,1.0
2008-05-13,11.2,11.67,11.16,11.29,73600,8.96808830383188,9.34442772372482,8.93605941703248,9.04015329913053,91917.0253539748,0.0,1.0
2008-05-14,11.19,11.54,10.72,11.22,84600,8.96008108213203,9.24033384162677,8.58374166223908,8.98410274723158,105654.624251987,0.0,1.0
2008-05-15,11.21,11.38,10.79,11.15,95800,8.97609552553173,9.11221829442918,8.63979221413803,8.92805219533263,119641.997675418,0.0,1.0
2008-05-16,11.05,11.6,10.74,11.28,204100,8.84797997833413,9.28837717182587,8.59975610563878,9.03214607743068,254894.903189487,0.0,1.0
2008-05-19,10.51,11.02,10.35,11.02,298400,8.41559000654224,8.82395831323458,8.28747445934464,8.82395831323458,372663.591924267,0.0,1.0
2008-05-20,10.77,11.17,10.36,10.44,299400,8.62377777073833,8.94406663873233,8.29548168104449,8.35953945464328,373912.46455136,0.0,1.0
2008-05-21,10.43,11.06,10.41,10.83,142200,8.35153223294344,8.85598720003398,8.33551778954374,8.67182110093743,177589.687572489,0.0,1.0
2008-05-22,10.97,11.06,10.51,10.51,115600,8.78392220473533,8.85598720003398,8.41559000654224,8.41559000654224,144369.675691841,0.0,1.0
2008-05-23,10.85,10.99,10.56,10.89,91200,8.68783554433713,8.79993664813503,8.45562611504148,8.71986443113653,113897.183590795,0.0,1.0
2008-05-27,11.01,11.29,10.62,10.86,91200,8.81595109153473,9.04015329913053,8.50366944524058,8.69584276603698,113897.183590795,0.0,1.0
2008-05-28,10.78,11.1,10.6,11.1,160200,8.63178499243818,8.88801608683338,8.48765500184088,8.88801608683338,200069.394860146,0.0,1.0
2008-05-29,10.88,11.09,10.71,10.73,132200,8.71185720943668,8.88000886513353,8.57573444053923,8.59174888393893,165100.961301569,0.0,1.0
2008-05-30,10.89,11.09,10.76,10.97,128600,8.71986443113653,8.88000886513353,8.61577054903848,8.78392220473533,160605.019844038,0.0,1.0
2008-06-02,10.6,10.95,10.3,10.82,72100,8.48765500184088,8.76790776133563,8.24743835084539,8.66381387923758,90043.7164133368,0.0,1.0
2008-06-03,10.9,10.91,10.59,10.67,168300,8.72787165283638,8.73587887453623,8.47964778014103,8.54370555373983,210185.263139592,0.0,1.0
2008-06-04,11.11,11.11,10.59,10.89,128200,8.89602330853323,8.89602330853323,8.47964778014103,8.71986443113653,160105.470793201,0.0,1.0
2008-06-05,11.21,11.5,11.0,11.17,133200,8.97609552553173,9.20830495482737,8.80794386983488,8.94406663873233,166349.833928661,0.0,1.0
2008-06-06,10.96,11.23,10.86,11.11,72700,8.77591498303548,8.99210996893143,8.69584276603698,8.89602330853323,90793.039989592,0.0,1.0
2008-06-09,10.87,10.97,10.71,10.95,59600,8.70384998773683,8.78392220473533,8.57573444053923,8.76790776133563,74432.8085746862,0.0,1.0
2008-06-10,10.99,11.07,10.71,10.76,111400,8.79993664813503,8.86399442173383,8.57573444053923,8.61577054903848,139124.410658054,0.0,1.0
2008-06-11,10.64,10.93,10.59,10.93,98300,8.51968388864028,8.75189331793593,8.47964778014103,8.75189331793593,122764.179243149,0.0,1.0
2008-06-12,10.69,11.03,10.57,10.7,73400,8.55971999713953,8.83196553493443,8.46363333674134,8.56772721883938,91667.2508285565,0.0,1.0
2008-06-13,11.01,11.27,10.57,10.82,74700,8.81595109153473,9.02413885573083,8.46363333674134,8.66381387923758,93290.7852437761,0.0,1.0
2008-06-16,11.58,11.77,11.01,11.01,87300,9.27236272842617,9.42449994072332,8.81595109153473,8.81595109153473,109026.580345136,0.0,1.0
2008-06-17,11.36,11.59,11.16,11.59,61700,9.09620385102948,9.28036995012602,8.93605941703248,9.28036995012602,77055.4410915794,0.0,1.0
2008-06-18,11.25,11.27,10.98,11.25,54600,9.00812441233113,9.02413885573083,8.79192942643518,9.00812441233113,68188.4454392259,0.0,1.0
2008-06-19,11.33,11.5,10.93,11.24,52500,9.07218218592993,9.20830495482737,8.75189331793593,9.00011719063128,65565.8129223326,0.0,1.0
2008-06-20,11.22,11.56,10.82,11.05,117600,8.98410274723158,9.25634828502647,8.66381387923758,8.84797997833413,146867.420946025,0.0,1.0
2008-06-23,10.99,11.4599,10.83,11.31,46800,8.79993664813503,9.17619599581097,8.67182110093743,9.05616774253023,58447.2389479079,0.0,1.0
2008-06-24,10.66,11.24,10.44,10.86,60000,8.53569833203998,9.00011719063128,8.35953945464328,8.69584276603698,74932.357625523,0.0,1.0
2008-06-25,10.95,11.02,10.55,10.69,70800,8.76790776133563,8.82395831323458,8.44761889334164,8.55971999713953,88420.1819981171,0.0,1.0
2008-06-26,10.1,10.73,10.06,10.73,99700,8.08729391684839,8.59174888393893,8.05526503004899,8.59174888393893,124512.600921077,0.0,1.0
2008-06-27,9.64,10.4,9.35,10.06,185500,7.7189617186553,8.32751056784389,7.48675228935965,8.05526503004899,231665.872325575,0.0,1.0
2008-06-30,9.31,10.38,9.31,9.54,110400,7.45472340256025,8.31149612444419,7.45472340256025,7.6388895016568,137875.538030962,0.0,1.0
2008-07-01,9.32,9.64,9.15,9.29,88000,7.4627306242601,7.7189617186553,7.32660785536265,7.43870895916055,109900.7911841,0.0,1.0
2008-07-02,9.16,9.32,8.74,9.32,104700,7.3346150770625,7.4627306242601,6.9983117656688,7.4627306242601,130756.964056538,0.0,1.0
2008-07-03,8.89,9.22,8.6701,9.22,31800,7.11842009116655,7.3826584072616,6.94234128598685,7.3826584072616,39714.1495415272,0.0,1.0
2008-07-07,8.69,9.26,8.6,9.04,59000,6.95827565716955,7.414687294061,6.88621066187091,7.2385284166643,73683.484998431,0.0,1.0
2008-07-08,8.71,8.87,8.2,8.66,153300,6.97429010056926,7.10240564776685,6.56592179387691,6.93425399207001,191452.173733211,0.0,1.0
2008-07-09,8.41,8.84,8.4,8.73,43900,6.73407344957376,7.0783839826673,6.72606622787391,6.99030454396896,54825.508329341,0.0,1.0
2008-07-10,8.46,8.55,8.15,8.4,37700,6.77410955807301,6.84617455337166,6.52588568537766,6.72606622787391,47082.4980413703,0.0,1.0
2008-07-11,8.58,8.61,8.19,8.3,38200,6.87019621847121,6.89421788357076,6.55791457217706,6.64599401087541,47706.9343549163,0.0,1.0
2008-07-14,8.24,8.73,8.19,8.3,50600,6.59795068067631,6.99030454396896,6.55791457217706,6.64599401087541,63192.9549308577,0.0,1.0
2008-07-15,7.98,8.22,7.69,8.22,68800,6.38976291648021,6.58193623727661,6.15755348718457,6.58193623727661,85922.4367439331,0.0,1.0
2008-07-16,8.27,8.3,7.66,8.04,50800,6.62197234577586,6.64599401087541,6.13353182208502,6.43780624667931,63442.7294562761,0.0,1.0
2008-07-17,8.3,8.56,7.99,8.34,72700,6.64599401087541,6.85418177507151,6.39777013818006,6.67802289767481,90793.039989592,0.0,1.0
2008-07-18,8.36,8.56,8.07,8.2,38300,6.69403734107451,6.85418177507151,6.46182791177886,6.56592179387691,47831.8216176255,0.0,1.0
2008-07-21,8.57,8.6,8.32,8.48,29600,6.86218899677136,6.88621066187091,6.66200845427511,6.79012400147271,36966.6297619246,0.0,1.0
2008-07-22,8.84,8.87,8.34,8.37,52200,7.0783839826673,7.10240564776685,6.67802289767481,6.70204456277436,65191.151134205,0.0,1.0
2008-07-23,8.78,9.08,8.5,8.81,58300,7.0303406524682,7.2705573034637,6.80613844487241,7.05436231756775,72809.2741594665,0.0,1.0
2008-07-24,8.85,9.026,8.44,8.93,49900,7.08639120436715,7.22731830628451,6.75809511467331,7.15044897796595,62318.7440918933,0.0,1.0
2008-07-25,8.95,9.35,8.76,8.98,102800,7.16646342136565,7.48675228935965,7.0143262090685,7.1904850864652,128384.106065063,0.0,1.0
2008-07-28,8.74,9.26,8.46,8.9,44000,6.9983117656688,7.414687294061,6.77410955807301,7.1264273128664,54950.3955920502,0.0,1.0
2008-07-29,6.7,8.0,6.2499,7.76,522100,5.36483853889943,6.40577735987991,5.00443349018918,6.21360403908352,652036.398604759,0.0,1.0
2008-07-30,7.22,7.98,6.75,6.75,152300,5.78121406729162,6.38976291648021,5.40487464739868,5.40487464739868,190203.301106119,0.0,1.0
2008-07-31,7.17,7.17,6.165,6.19,144600,5.74117795879237,5.74117795879237,4.93645217795746,4.95647023220708,180586.98187751,0.0,1.0
2008-08-01,7.1,7.17,6.615,7.17,121400,5.68512740689342,5.74117795879237,5.2967771544507,5.74117795879237,151613.136928975,0.0,1.0
2008-08-04,7.17,7.34,6.96,7.08,128300,5.74117795879237,5.87730072768982,5.57302630309552,5.66911296349372,160230.35805591,0.0,1.0
2008-08-05,7.43,7.5,7.14,7.21,136600,5.94936572298847,6.00541627488742,5.71715629369282,5.77320684559177,170596.000860774,0.0,1.0
2008-08-06,7.08,7.38,7.04,7.38,97600,5.66911296349372,5.90932961448922,5.63708407669432,5.90932961448922,121889.968404184,0.0,1.0
2008-08-07,7.06,7.17,7.02,7.16,166000,5.65309852009402,5.74117795879237,5.62106963329462,5.73317073709252,207312.85609728,0.0,1.0
2008-08-08,7.45,7.51,7.1,7.1,95300,5.96538016638817,6.01342349658727,5.68512740689342,5.68512740689342,119017.561361872,0.0,1.0
2008-08-11,7.31,7.51,7.25,7.48,76200,5.85327906259027,6.01342349658727,5.80523573239117,5.98940183148772,95164.0941844142,0.0,1.0
2008-08-12,7.52,7.56,7.29,7.29,88700,6.02143071828712,6.05345960508652,5.83726461919057,5.83726461919057,110775.002023065,0.0,1.0
2008-08-13,7.6,7.64,7.51,7.51,96500,6.08548849188592,6.11751737868532,6.01342349658727,6.01342349658727,120516.208514383,0.0,1.0
2008-08-14,7.95,8.029,7.6,7.6,79100,6.36574125138066,6.42899830280948,6.08548849188592,6.08548849188592,98785.8248029812,0.0,1.0
2008-08-15,7.86,8.19,7.6,8.05,74800,6.29367625608201,6.55791457217706,6.08548849188592,6.44581346837916,93415.6725064854,0.0,1.0
2008-08-18,7.47,7.98,7.42,7.82,64100,5.98139460978787,6.38976291648021,5.94135850128862,6.26164736928262,80052.7353966004,0.0,1.0
2008-08-19,6.97,7.5,6.88,7.5,93500,5.58103352479537,6.00541627488742,5.50896852949672,6.00541627488742,116769.590633107,0.0,1.0
2008-08-20,7.11,7.3,7.03,7.03,97900,5.69313462859327,5.84527184089042,5.62907685499447,5.62907685499447,122264.630192312,0.0,1.0
2008-08-21,7.03,7.23,7.01,7.04,63300,5.62907685499447,5.78922128899147,5.61306241159477,5.63708407669432,79053.6372949268,0.0,1.0
2008-08-22,7.27,7.35,6.95,7.02,89100,5.82125017579087,5.88530794938967,5.56501908139567,5.62106963329462,111274.551073902,0.0,1.0
2008-08-25,7.34,7.5,7.28,7.28,105600,5.87730072768982,6.00541627488742,5.82925739749072,5.82925739749072,131880.94942092,0.0,1.0
2008-08-26,7.36,7.45,7.33,7.4,53500,5.89331517108952,5.96538016638817,5.86929350598997,5.92534405788892,66814.6855494247,0.0,1.0
2008-08-27,7.56,7.67,7.35,7.35,48100,6.05345960508652,6.14153904378487,5.88530794938967,5.88530794938967,60070.7733631276,0.0,1.0
2008-08-28,8.05,8.145,7.57,7.6,71400,6.44581346837916,6.52188207452774,6.06146682678637,6.08548849188592,89169.5055743724,0.0,1.0
2008-08-29,7.59,8.14,7.57,8.04,79900,6.07748127018607,6.51787846367781,6.06146682678637,6.43780624667931,99784.9229046547,0.0,1.0
2008-09-02,7.69,8.11,7.61,7.74,41900,6.15755348718457,6.49385679857826,6.09349571358577,6.19758959568382,52327.7630751568,0.0,1.0
2008-09-03,7.62,7.91,7.62,7.69,83700,6.10150293528562,6.33371236458126,6.10150293528562,6.15755348718457,104530.638887604,0.0,1.0
2008-09-04,7.32,7.64,7.27,7.6,86400,5.86128628429012,6.11751737868532,5.82125017579087,6.08548849188592,107902.594980753,0.0,1.0
2008-09-05,7.34,7.46,7.24,7.35,62500,5.87730072768982,5.97338738808802,5.79722851069132,5.88530794938967,78054.5391932531,0.0,1.0
2008-09-08,7.7,7.8,7.35,7.56,62700,6.16556070888442,6.24563292588291,5.88530794938967,6.05345960508652,78304.3137186715,0.0,1.0
2008-09-09,7.46,7.81,7.45,7.69,50900,5.97338738808802,6.25364014758276,5.96538016638817,6.15755348718457,63567.6167189853,0.0,1.0
2008-09-10,7.67,7.91,7.35,7.62,47400,6.14153904378487,6.33371236458126,5.88530794938967,6.10150293528562,59196.5625241631,0.0,1.0
2008-09-11,7.55,7.62,7.32,7.55,52400,6.04545238338667,6.10150293528562,5.86128628429012,6.04545238338667,65440.9256596234,0.0,1.0
2008-09-12,7.66,7.78,7.31,7.48,46800,6.13353182208502,6.22961848248322,5.85327906259027,5.98940183148772,58447.2389479079,0.0,1.0
2008-09-15,7.28,7.81,7.26,7.59,38100,5.82925739749072,6.25364014758276,5.81324295409102,6.07748127018607,47582.0470922071,0.0,1.0
2008-09-16,7.38,7.44,6.75,7.25,80900,5.90932961448922,5.95737294468832,5.40487464739868,5.80523573239117,101033.795531747,0.0,1.0
2008-09-17,6.66,7.36,6.5,7.26,108500,5.33280965210003,5.89331517108952,5.20469410490243,5.81324295409102,135502.680039487,0.0,1.0
2008-09-18,6.64,6.97,6.41,6.85,165700,5.31679520870033,5.58103352479537,5.13262910960378,5.48494686439718,206938.194309153,0.0,1.0
2008-09-19,6.99,7.35,6.54,6.83,233100,5.59704796819507,5.88530794938967,5.23672299170183,5.46893242099748,291112.209375157,0.0,1.0
2008-09-22,6.6,6.96,6.27,6.96,129400,5.28476632190093,5.57302630309552,5.02052800580588,5.57302630309552,161604.117945711,0.0,1.0
2008-09-23,6.77,6.92,6.68,6.73,75500,5.42088909079838,5.54099741629612,5.34882409549973,5.38886020399898,94289.8833454497,0.0,1.0
2008-09-24,6.55,6.95,6.55,6.95,44300,5.24473021340168,5.56501908139567,5.24473021340168,5.56501908139567,55325.0573801778,0.0,1.0
2008-09-25,6.84,6.84,6.4,6.72,80400,5.47693964269733,5.47693964269733,5.12462188790393,5.38085298229913,100409.359218201,0.0,1.0
2008-09-26,6.63,6.74,6.35,6.66,63300,5.30878798700048,5.39686742569883,5.08458577940468,5.33280965210003,79053.6372949267,0.0,1.0
2008-09-29,6.41,6.88,6.0401,6.4,76800,5.13262910960378,5.50896852949672,4.83644197892633,5.12462188790393,95913.4177606694,0.0,1.0
2008-09-30,6.69,6.74,6.21,6.26,85400,5.35683131719958,5.39686742569883,4.97248467560678,5.01252078410603,106653.722353661,0.0,1.0
2008-10-01,6.41,6.73,6.04,6.63,74900,5.13262910960378,5.38886020399898,4.83636190670933,5.30878798700048,93540.5597691945,0.0,1.0
2008-10-02,5.95,6.45,5.88,6.45,136000,4.76429691141069,5.16465799640318,4.70824635951174,5.16465799640318,169846.677284519,0.0,1.0
2008-10-03,5.96,6.13,5.86,6.02,93800,4.77230413311054,4.90842690200798,4.69223191611204,4.82034746330963,117144.252421234,0.0,1.0
2008-10-06,5.79,5.85,5.58,5.83,88900,4.63618136421309,4.68422469441219,4.46802970851624,4.66821025101249,111024.776548483,0.0,1.0
2008-10-07,5.31,5.95,5.3,5.85,109000,4.25183472262029,4.76429691141069,4.24382750092044,4.68422469441219,136127.116353033,0.0,1.0
2008-10-08,5.35,5.78,5.07,5.17,111900,4.28386360941969,4.62817414251324,4.05966140182389,4.13973361882239,139748.8469716,0.0,1.0
2008-10-09,5.71,5.99,5.38,5.38,133100,4.57212359061429,4.79632579821009,4.30788527451924,4.30788527451924,166224.946665952,0.0,1.0
2008-10-10,5.91,5.91,4.8901,5.74,161900,4.73226802461129,4.73226802461129,3.9156114834436,4.59614525571384,202192.478326203,0.0,1.0
2008-10-13,6.42,6.42,5.74,6.22,77100,5.14063633130363,5.14063633130363,4.59614525571384,4.98049189730663,96288.079548797,0.0,1.0
2008-10-14,5.84,6.64,5.79,6.64,82400,4.67621747271234,5.31679520870033,4.63618136421309,5.31679520870033,102907.104472385,0.0,1.0
2008-10-15,5.18,5.97,5.16,5.75,45300,4.14774084052224,4.78031135481038,4.13172639712254,4.60415247741369,56573.9300072699,0.0,1.0
2008-10-16,5.55,5.62,5.17,5.32,78400,4.44400804341669,4.50005859531564,4.13973361882239,4.25984194432014,97911.6139640167,0.0,1.0
2008-10-17,5.18,5.54,5.11,5.43,216400,4.14774084052224,4.43600082171684,4.09169028862329,4.34792138301849,270256.03650272,0.0,1.0
2008-10-20,5.19,5.47,4.89,5.15,150600,4.15574806222209,4.37995026981789,3.9155314112266,4.12371917542269,188080.217640063,0.0,1.0
2008-10-21,5.2,5.44,5.12,5.14,59100,4.16375528392194,4.35592860471834,4.09969751032314,4.11571195372284,73808.3722611402,0.0,1.0
2008-10-22,4.99,5.09,4.94,5.02,51400,3.9956036282251,4.07567584522359,3.95556751972585,4.01962529332465,64192.0530325313,0.0,1.0
2008-10-23,4.98,5.04,4.81,5.02,56300,3.98759640652525,4.03563973672435,3.8514736376278,4.01962529332465,70311.5289052823,0.0,1.0
2008-10-24,4.9,5.05,4.76,4.76,52000,3.92353863292645,4.04364695842419,3.81143752912855,3.81143752912855,64941.3766087865,0.0,1.0
2008-10-27,4.53,5.02,4.53,4.83,23900,3.627271430032,4.01962529332465,3.627271430032,3.8674880810275,29848.0557875,0.0,1.0
2008-10-28,5.08,5.18,4.57,4.78,63400,4.06766862352374,4.14774084052224,3.6593003168314,3.82745197252825,79178.524557636,0.0,1.0
2008-10-29,5.14,5.28,4.81,5.08,32000,4.11571195372284,4.22781305752074,3.8514736376278,4.06766862352374,39963.9240669456,0.0,1.0
2008-10-30,5.5,5.51,4.58,4.6,92700,4.40397193491744,4.41197915661729,3.66730753853125,3.68332198193095,115770.492531433,0.0,1.0
2008-10-31,6.04,6.16,5.25,5.47,32300,4.83636190670933,4.93244856710753,4.20379139242119,4.37995026981789,40338.5858550732,0.0,1.0
2008-11-03,5.24,6.57,5.23,6.09,73100,4.19578417072134,5.26074465680138,4.18777694902149,4.87639801520858,91292.5890404289,0.0,1.0
2008-11-04,5.24,5.55,5.18,5.39,86800,4.19578417072134,4.44400804341669,4.14774084052224,4.31589249621909,108402.14403159,0.0,1.0
2008-11-05,5.13,5.46,5.1175,5.17,33800,4.10770473202299,4.37194304811804,4.09769570489818,4.13973361882239,42211.8947957113,0.0,1.0
2008-11-06,5.01,5.359,5.01,5.359,94000,4.0116180716248,4.29107010894956,4.0116180716248,4.29107010894956,117394.026946653,0.0,1.0
2008-11-07,4.97,5.06,4.93,5.06,35400,3.9795891848254,4.05165418012404,3.947560298026,4.05165418012404,44210.0909990585,0.0,1.0
2008-11-10,4.5,5.27,4.42,5.09,89000,3.60324976493245,4.21980583582089,3.53919199133365,4.07567584522359,111149.663811192,0.0,1.0
2008-11-11,4.24,4.57,4.196,4.47,51300,3.39506200073635,3.6593003168314,3.35983022525701,3.5792280998329,64067.1657698222,0.0,1.0
2008-11-12,4.05,4.31,4.03,4.21,36500,3.24292478843921,3.4511125526353,3.22691034503951,3.3710403356368,45583.8508888598,0.0,1.0
2008-11-13,4.55,4.55,3.77,3.98,71900,3.6432858734317,3.6432858734317,3.01872258084341,3.18687423654026,89793.9418879184,0.0,1.0
2008-11-14,4.07,4.82,4.06,4.48,20900,3.25893923183891,3.85948085932765,3.25093201013906,3.58723532153275,26101.4379062238,0.0,1.0
2008-11-17,4.02,4.62,4.02,4.04,34600,3.21890312333966,3.69933642533065,3.21890312333966,3.23491756673936,43210.9928973849,0.0,1.0
2008-11-18,4.03,4.33,3.87,4.04,39600,3.22691034503951,3.467126996035,3.09879479784191,3.23491756673936,49455.3560328451,0.0,1.0
2008-11-19,3.57,4.24,3.54,4.03,63500,2.85857814684641,3.39506200073635,2.83455648174686,3.22691034503951,79303.4118203452,0.0,1.0
2008-11-20,3.18,3.59,3.1,3.54,71500,2.54629650055227,2.87459259024611,2.48223872695347,2.83455648174686,89294.3928370814,0.0,1.0
2008-11-21,3.39,3.54,3.1,3.26,71500,2.71444815624911,2.83455648174686,2.48223872695347,2.61035427415106,89294.3928370816,0.0,1.0
2008-11-24,4.19,4.2,3.37,3.42,39400,3.3550258922371,3.36303311393695,2.69843371284941,2.73846982134866,49205.5815074268,0.0,1.0
2008-11-25,4.41,4.61,4.0925,4.25,20700,3.5311847696338,3.6913292036308,3.27695548066357,3.4030692224362,25851.6633808054,0.0,1.0
2008-11-26,4.89,4.94,4.02,4.28,45500,3.9155314112266,3.95556751972585,3.21890312333966,3.42709088753575,56823.7045326882,0.0,1.0
2008-11-28,5.08,5.15,4.76,4.95,4400,4.06766862352374,4.12371917542269,3.81143752912855,3.9635747414257,5495.03955920503,0.0,1.0
2008-12-01,4.06,4.96,4.01,4.96,68200,3.25093201013906,3.97158196312555,3.21089590163981,3.97158196312555,85173.1131676777,0.0,1.0
2008-12-02,4.52,4.53,3.92,4.13,42600,3.61926420833215,3.627271430032,3.13883090634116,3.306982562038,53201.9739141213,0.0,1.0
2008-12-03,4.95,5.0,4.38,4.38,19400,3.9635747414257,4.00361084992495,3.50716310453425,3.50716310453425,24228.1289655857,0.0,1.0
2008-12-04,4.65,4.9,4.62,4.68,20700,3.7233580904302,3.92353863292645,3.69933642533065,3.74737975552975,25851.6633808054,0.0,1.0
2008-12-05,5.26,5.26,4.56,4.56,18400,4.21179861412104,4.21179861412104,3.65129309513155,3.65129309513155,22979.2563384937,0.0,1.0
2008-12-08,5.72,5.78,4.9,5.25,73700,4.58013081231414,4.62817414251324,3.92353863292645,4.20379139242119,92041.912616684,0.0,1.0
2008-12-09,4.29,5.64,4.28,5.64,56100,3.4350981092356,4.51607303871534,3.42709088753575,4.51607303871534,70061.754379864,0.0,1.0
2008-12-10,5.31,5.4,4.35,4.35,37600,4.25183472262029,4.32389971791894,3.4831414394347,3.4831414394347,46957.6107786611,0.0,1.0
2008-12-11,4.39,5.23,4.34,5.23,22400,3.5151703262341,4.18777694902149,3.47513421773485,4.18777694902149,27974.7468468619,0.0,1.0
2008-12-12,4.98,4.98,4.27,4.27,19400,3.98759640652525,3.98759640652525,3.4190836658359,3.4190836658359,24228.1289655857,0.0,1.0
2008-12-15,4.76,5.0,4.56,5.0,21800,3.81143752912855,4.00361084992495,3.65129309513155,4.00361084992495,27225.4232706067,0.0,1.0
2008-12-16,5.07,5.08,4.18,4.85,32400,4.05966140182389,4.06766862352374,3.34701867053725,3.8835025244272,40463.4731177825,0.0,1.0
2008-12-17,5.34,5.35,4.96,5.0,26800,4.27585638771984,4.28386360941969,3.97158196312555,4.00361084992495,33469.7864060669,0.0,1.0
2008-12-18,5.0,5.47,4.97,5.47,21500,4.00361084992495,4.37995026981789,3.9795891848254,4.37995026981789,26850.761482479,0.0,1.0
2008-12-19,5.25,5.48,5.1,5.4,77200,4.20379139242119,4.38795749151774,4.08368306692344,4.32389971791894,96412.9668115063,0.0,1.0
2008-12-22,4.76,5.31,4.55,5.28,37100,3.81143752912855,4.25183472262029,3.6432858734317,4.22781305752074,46333.174465115,0.0,1.0
2008-12-23,4.44,4.87,4.34,4.87,29800,3.55520643473335,3.8995169678269,3.47513421773485,3.8995169678269,37216.4042873431,0.0,1.0
2008-12-24,4.4,4.5,4.28,4.46,9700,3.52317754793395,3.60324976493245,3.42709088753575,3.57122087813305,12114.0644827929,0.0,1.0
2008-12-26,4.41,4.5,4.15,4.44,26800,3.5311847696338,3.60324976493245,3.3229970054377,3.55520643473335,33469.7864060669,0.0,1.0
2008-12-29,4.16,4.41,4.16,4.37,19200,3.33100422713755,3.5311847696338,3.33100422713755,3.4991558828344,23978.3544401674,0.0,1.0
2008-12-30,4.45,4.5,4.01,4.29,22400,3.5632136564332,3.60324976493245,3.21089590163981,3.4350981092356,27974.7468468619,0.0,1.0
2008-12-31,5.12,5.2,4.45,4.48,44900,4.09969751032314,4.16375528392194,3.5632136564332,3.58723532153275,56074.3809564331,0.0,1.0
2009-01-02,4.88,5.13,4.8,5.13,37800,3.90752418952675,4.10770473202299,3.84346641592795,4.10770473202299,47207.3853040794,0.0,1.0
2009-01-05,5.11,5.11,4.8,4.87,22900,4.09169028862329,4.09169028862329,3.84346641592795,3.8995169678269,28599.183160408,0.0,1.0
2009-01-06,5.28,5.38,4.93,5.16,38800,4.22781305752074,4.30788527451924,3.947560298026,4.13172639712254,48456.2579311716,0.0,1.0
2009-01-07,5.3,5.32,4.94,5.27,55700,4.24382750092044,4.25984194432014,3.95556751972585,4.21980583582089,69562.2053290272,0.0,1.0
2009-01-08,5.4,5.4,4.85,5.03,45900,4.32389971791894,4.32389971791894,3.8835025244272,4.0276325150245,57323.2535835251,0.0,1.0
2009-01-09,5.24,5.45,5.04,5.37,30000,4.19578417072134,4.36393582641819,4.03563973672435,4.29987805281939,37466.1788127615,0.0,1.0
2009-01-12,5.09,5.25,4.99,5.23,20200,4.07567584522359,4.20379139242119,3.9956036282251,4.18777694902149,25227.2270672594,0.0,1.0
2009-01-13,5.1,5.2892,4.93,4.93,15300,4.08368306692344,4.2351797014846,3.947560298026,3.947560298026,19107.7511945084,0.0,1.0
2009-01-14,5.17,5.44,4.85,4.95,93400,4.13973361882239,4.35592860471834,3.8835025244272,3.9635747414257,116644.703370398,0.0,1.0
2009-01-15,5.33,5.47,4.86,4.86,41400,4.26784916601999,4.37995026981789,3.89150974612705,3.89150974612705,51703.3267616109,0.0,1.0
2009-01-16,5.43,5.43,5.19,5.4,20400,4.34792138301849,4.34792138301849,4.15574806222209,4.32389971791894,25477.0015926778,0.0,1.0
2009-01-20,5.2,5.4,5.02,5.19,40700,4.16375528392194,4.32389971791894,4.01962529332465,4.15574806222209,50829.1159226465,0.0,1.0
2009-01-21,5.36,5.44,4.8,5.1,40000,4.29187083111954,4.35592860471834,3.84346641592795,4.08368306692344,49954.905083682,0.0,1.0
2009-01-22,5.25,5.45,5.19,5.19,19600,4.20379139242119,4.36393582641819,4.15574806222209,4.15574806222209,24477.9034910042,0.0,1.0
2009-01-23,5.01,5.27,4.95,5.01,32800,4.0116180716248,4.21980583582089,3.9635747414257,4.0116180716248,40963.0221686192,0.0,1.0
2009-01-26,5.27,5.34,4.81,5.04,37100,4.21980583582089,4.27585638771984,3.8514736376278,4.03563973672435,46333.1744651151,0.0,1.0
2009-01-27,5.14,5.36,4.95,5.27,103500,4.11571195372284,4.29187083111954,3.9635747414257,4.21980583582089,129258.316904027,0.0,1.0
2009-01-28,5.26,5.26,4.9,5.14,21600,4.21179861412104,4.21179861412104,3.92353863292645,4.11571195372284,26975.6487451883,0.0,1.0
2009-01-29,5.0,5.21,4.91,5.16,48900,4.00361084992495,4.17176250562179,3.9315458546263,4.13172639712254,61069.8714648012,0.0,1.0
2009-01-30,4.89,5.08,4.83,5.03,47500,3.9155314112266,4.06766862352374,3.8674880810275,4.0276325150245,59321.4497868723,0.0,1.0
2009-02-02,5.2,5.3,4.8,4.8,31500,4.16375528392194,4.24382750092044,3.84346641592795,3.84346641592795,39339.4877533996,0.0,1.0
2009-02-03,5.18,5.25,5.01,5.25,36000,4.14774084052224,4.20379139242119,4.0116180716248,4.20379139242119,44959.4145753138,0.0,1.0
2009-02-04,5.58,5.58,5.01,5.17,47600,4.46802970851624,4.46802970851624,4.0116180716248,4.13973361882239,59446.3370495815,0.0,1.0
2009-02-05,5.05,5.26,4.54,5.22,127900,4.04364695842419,4.21179861412104,3.63527865173185,4.17976972732164,159730.809005073,0.0,1.0
2009-02-06,5.18,5.29,4.92,5.03,40200,4.14774084052224,4.23582027922059,3.93955307632615,4.0276325150245,50204.6796091004,0.0,1.0
2009-02-09,4.7,5.3,4.46,5.14,63700,3.76339419892945,4.24382750092044,3.57122087813305,4.11571195372284,79553.1863457635,0.0,1.0
2009-02-10,4.31,4.89,4.31,4.64,40500,3.4511125526353,3.9155314112266,3.4511125526353,3.71535086873035,50579.341397228,0.0,1.0
2009-02-11,4.42,4.76,3.89,4.0,77900,3.53919199133365,3.81143752912855,3.11480924124161,3.20288867993996,97287.1776504707,0.0,1.0
2009-02-12,4.67,4.9,4.5,4.54,29900,3.7393725338299,3.92353863292645,3.60324976493245,3.63527865173185,37341.2915500523,0.0,1.0
2009-02-13,5.07,5.2194,4.46,4.69,44400,4.05966140182389,4.17928929401965,3.57122087813305,3.7553869772296,55449.9446428871,0.0,1.0
2009-02-17,4.36,4.84,4.29,4.8,57600,3.49114866113455,3.87549530272735,3.4350981092356,3.84346641592795,71935.0633205021,0.0,1.0
2009-02-18,4.31,4.41,4.14,4.41,22200,3.4511125526353,3.5311847696338,3.31498978373785,3.5311847696338,27724.9723214435,0.0,1.0
2009-02-19,4.25,4.4,4.17,4.4,32800,3.4030692224362,3.52317754793395,3.3390114488374,3.52317754793395,40963.0221686193,0.0,1.0
2009-02-20,4.26,4.77,3.9736,4.16,52000,3.41107644413605,3.8194447508284,3.18174961465235,3.33100422713755,64941.3766087866,0.0,1.0
2009-02-23,3.77,4.32,3.75,4.32,48600,3.01872258084341,3.45911977433515,3.00270813744371,3.45911977433515,60695.2096766736,0.0,1.0
2009-02-24,3.98,4.05,3.86,3.86,53500,3.18687423654026,3.24292478843921,3.09078757614206,3.09078757614206,66814.6855494246,0.0,1.0
2009-02-25,3.8,4.04,3.71,4.0,37900,3.04274424594296,3.23491756673936,2.97067925064431,3.20288867993996,47332.2725667887,0.0,1.0
2009-02-26,3.62,3.83,3.5,3.83,35300,2.89861425534566,3.06676591104251,2.80252759494746,3.06676591104251,44085.2037363494,0.0,1.0
2009-02-27,3.63,3.85,3.55,3.56,17300,2.90662147704551,3.08278035444221,2.84256370344671,2.85057092514656,21605.4964486925,0.0,1.0
2009-03-02,3.11,3.59,3.06,3.56,130000,2.49024594865332,2.87459259024611,2.45020984015407,2.85057092514656,162353.441521966,0.0,1.0
2009-03-03,2.88,3.49,2.85,3.36,50600,2.30607984955677,2.79452037324761,2.28205818445722,2.69042649114956,63192.9549308577,0.0,1.0
2009-03-04,2.96,3.0625,2.8,2.96,37800,2.37013762315557,2.45221164557903,2.24202207595797,2.37013762315557,47207.3853040794,0.0,1.0
2009-03-05,2.85,3.0,2.85,2.85,28300,2.28205818445722,2.40216650995497,2.28205818445722,2.28205818445722,35343.095346705,0.0,1.0
2009-03-06,3.07,3.08,2.8,2.89,40900,2.45821706185392,2.46622428355377,2.24202207595797,2.31408707125662,51078.8904480647,0.0,1.0
2009-03-09,2.95,3.2,2.93,3.02,19300,2.36213040145572,2.56231094395197,2.34611595805602,2.41818095335467,24103.2417028765,0.0,1.0
2009-03-10,3.0,3.25,2.94,3.06,65600,2.40216650995497,2.60234705245121,2.35412317975587,2.45020984015407,81926.0443372383,0.0,1.0
2009-03-11,2.84,3.1,2.83,3.02,43200,2.27405096275737,2.48223872695347,2.26604374105752,2.41818095335467,53951.2974903765,0.0,1.0
2009-03-12,3.22,3.28,2.85,2.85,47700,2.57832538735166,2.62636871755076,2.28205818445722,2.28205818445722,59571.2243122909,0.0,1.0
2009-03-13,3.33,3.33,2.86,3.23,13600,2.66640482605001,2.66640482605001,2.29006540615707,2.58633260905151,16984.6677284519,0.0,1.0
2009-03-16,3.43,3.53,3.14,3.48,32500,2.74647704304851,2.82654926004701,2.51426761375287,2.78651315154776,40588.3603804916,0.0,1.0
2009-03-17,3.32,3.52,3.1,3.41,29700,2.65839760435016,2.81854203834716,2.48223872695347,2.73046259964881,37091.5170246339,0.0,1.0
2009-03-18,3.35,3.44,3.2,3.31,38400,2.68241926944971,2.75448426474836,2.56231094395197,2.65039038265031,47956.7088803348,0.0,1.0
2009-03-19,3.35,3.38,3.16,3.22,28700,2.68241926944971,2.70644093454926,2.53028205715257,2.57832538735166,35842.6443975419,0.0,1.0
2009-03-20,3.13,3.37,3.1299,3.37,58700,2.50626039205302,2.69843371284941,2.50618031983602,2.69843371284941,73308.8232103032,0.0,1.0
2009-03-23,3.99,3.99,3.2,3.22,49700,3.19488145824011,3.19488145824011,2.56231094395197,2.57832538735166,62068.9695664748,0.0,1.0
2009-03-24,3.68,3.92,3.64,3.9,11700,2.94665758554476,3.13883090634116,2.91462869874536,3.12281646294146,14611.809736977,0.0,1.0
2009-03-25,3.9,3.9,3.54,3.59,53400,3.12281646294146,3.12281646294146,2.83455648174686,2.87459259024611,66689.7982867154,0.0,1.0
2009-03-26,4.51,4.76,3.96,3.96,62100,3.6112569866323,3.81143752912855,3.17085979314056,3.17085979314056,77554.9901424163,0.0,1.0
2009-03-27,4.21,4.65,4.11,4.53,23300,3.3710403356368,3.7233580904302,3.29096811863831,3.627271430032,29098.7322112448,0.0,1.0
2009-03-30,3.89,4.19,3.84,4.18,27200,3.11480924124161,3.3550258922371,3.07477313274236,3.34701867053725,33969.3354569037,0.0,1.0
2009-03-31,3.8,3.9,3.62,3.81,36600,3.04274424594296,3.12281646294146,2.89861425534566,3.05075146764281,45708.738151569,0.0,1.0
2009-04-01,3.84,3.85,3.65,3.76,24200,3.07477313274236,3.08278035444221,2.92263592044521,3.01071535914356,30222.7175756276,0.0,1.0
2009-04-02,4.61,4.63,4.0,4.01,55900,3.6913292036308,3.7073436470305,3.20288867993996,3.21089590163981,69811.9798544456,0.0,1.0
2009-04-03,4.43,4.57,4.3,4.57,14200,3.5471992130335,3.6593003168314,3.44310533093545,3.6593003168314,17733.9913047071,0.0,1.0
2009-04-06,4.38,4.42,4.29,4.36,22900,3.50716310453425,3.53919199133365,3.4350981092356,3.49114866113455,28599.183160408,0.0,1.0
2009-04-07,4.12,4.43,4.12,4.31,33500,3.29897534033815,3.5471992130335,3.29897534033815,3.4511125526353,41837.2330075837,0.0,1.0
2009-04-08,4.24,4.3,4.16,4.16,13400,3.39506200073635,3.44310533093545,3.33100422713755,3.33100422713755,16734.8932030335,0.0,1.0
2009-04-09,4.48,4.5,4.36,4.36,20500,3.58723532153275,3.60324976493245,3.49114866113455,3.49114866113455,25601.888855387,0.0,1.0
2009-04-13,4.46,4.51,4.45,4.45,16000,3.57122087813305,3.6112569866323,3.5632136564332,3.5632136564332,19981.9620334728,0.0,1.0
2009-04-14,4.45,4.58,4.45,4.45,25100,3.5632136564332,3.66730753853125,3.5632136564332,3.5632136564332,31346.7029400105,0.0,1.0
2009-04-15,4.63,4.64,4.455,4.46,22500,3.7073436470305,3.71535086873035,3.56721726728313,3.57122087813305,28099.6341095711,0.0,1.0
2009-04-16,4.8,4.93,4.6,4.64,44000,3.84346641592795,3.947560298026,3.68332198193095,3.71535086873035,54950.3955920501,0.0,1.0
2009-04-17,4.66,4.82,4.59,4.82,25000,3.73136531213005,3.85948085932765,3.6753147602311,3.85948085932765,31221.8156773012,0.0,1.0
2009-04-20,4.65,4.66,4.47,4.6,81400,3.7233580904302,3.73136531213005,3.5792280998329,3.68332198193095,101658.231845293,0.0,1.0
2009-04-21,4.92,4.92,4.66,4.69,12700,3.93955307632615,3.93955307632615,3.73136531213005,3.7553869772296,15860.682364069,0.0,1.0
2009-04-22,4.85,4.95,4.76,4.8,28300,3.8835025244272,3.9635747414257,3.81143752912855,3.84346641592795,35343.095346705,0.0,1.0
2009-04-23,4.64,4.83,4.594,4.83,21900,3.71535086873035,3.8674880810275,3.67851764891104,3.8674880810275,27350.3105333159,0.0,1.0
2009-04-24,4.75,4.88,4.51,4.69,110200,3.8034303074287,3.90752418952675,3.6112569866323,3.7553869772296,137625.763505544,0.0,1.0
2009-04-27,4.6,4.75,4.52,4.64,122400,3.68332198193095,3.8034303074287,3.61926420833215,3.71535086873035,152862.009556067,0.0,1.0
2009-04-28,4.69,4.7,4.52,4.52,35800,3.7553869772296,3.76339419892945,3.61926420833215,3.61926420833215,44709.6400498954,0.0,1.0
2009-04-29,5.18,5.21,4.7,4.76,105900,4.14774084052224,4.17176250562179,3.76339419892945,3.81143752912855,132255.611209048,0.0,1.0
2009-04-30,4.95,5.13,4.71,4.71,69100,3.9635747414257,4.10770473202299,3.7714014206293,3.7714014206293,86297.0985320606,0.0,1.0
2009-05-01,5.01,5.1799,4.84,4.91,34900,4.0116180716248,4.14766076830524,3.87549530272735,3.9315458546263,43585.6546855125,0.0,1.0
2009-05-04,5.05,5.09,4.97,5.06,22700,4.04364695842419,4.07567584522359,3.9795891848254,4.05165418012404,28349.4086349896,0.0,1.0
2009-05-05,5.0,5.07,4.973,4.99,46400,4.00361084992495,4.05966140182389,3.98199135133535,3.9956036282251,57947.689897071,0.0,1.0
2009-05-06,5.03,5.09,4.95,5.09,29400,4.0276325150245,4.07567584522359,3.9635747414257,4.07567584522359,36716.8552365062,0.0,1.0
2009-05-07,4.96,5.09,4.94,5.09,72700,3.97158196312555,4.07567584522359,3.95556751972585,4.07567584522359,90793.0399895919,0.0,1.0
2009-05-08,4.98,5.1,4.8434,5.08,81800,3.98759640652525,4.08368306692344,3.8782177581053,4.06766862352374,102157.78089613,0.0,1.0
2009-05-11,5.02,5.05,4.97,4.97,88600,4.01962529332465,4.04364695842419,3.9795891848254,3.9795891848254,110650.114760355,0.0,1.0
2009-05-12,5.26,5.27,4.875,5.055,40700,4.21179861412104,4.21980583582089,3.90352057867682,4.04765056927412,50829.1159226464,0.0,1.0
2009-05-13,5.0,5.28,4.94,5.13,65500,4.00361084992495,4.22781305752074,3.95556751972585,4.10770473202299,81801.1570745292,0.0,1.0
2009-05-14,5.67,5.83,5.0,5.05,51700,4.54009470381489,4.66821025101249,4.00361084992495,4.04364695842419,64566.7148206589,0.0,1.0
2009-05-15,5.02,5.59,4.96,5.59,53500,4.01962529332465,4.47603693021609,3.97158196312555,4.47603693021609,66814.6855494246,0.0,1.0
2009-05-18,5.5,5.56,5.12,5.12,39300,4.40397193491744,4.45201526511654,4.09969751032314,4.09969751032314,49080.6942447175,0.0,1.0
2009-05-19,5.24,5.46,5.0908,5.35,26200,4.19578417072134,4.37194304811804,4.07631642295958,4.28386360941969,32720.4628298117,0.0,1.0
2009-05-20,5.02,5.46,5.0,5.31,49100,4.01962529332465,4.37194304811804,4.00361084992495,4.25183472262029,61319.6459902195,0.0,1.0
2009-05-21,5.02,5.1872,4.98,4.99,63900,4.01962529332465,4.15350604014614,3.98759640652525,3.9956036282251,79802.9608711819,0.0,1.0
2009-05-22,4.98,5.1,4.98,5.05,7800,3.98759640652525,4.08368306692344,3.98759640652525,4.04364695842419,9741.20649131798,0.0,1.0
2009-05-26,5.35,5.45,4.98,4.98,37200,4.28386360941969,4.36393582641819,3.98759640652525,3.98759640652525,46458.0617278243,0.0,1.0
2009-05-27,5.13,5.29,5.13,5.25,15100,4.10770473202299,4.23582027922059,4.10770473202299,4.20379139242119,18857.97666909,0.0,1.0
2009-05-28,5.31,5.37,5.04,5.2,19100,4.25183472262029,4.29987805281939,4.03563973672435,4.16375528392194,23853.4671774582,0.0,1.0
2009-05-29,5.35,5.4,5.21,5.36,38800,4.28386360941969,4.32389971791894,4.17176250562179,4.29187083111954,48456.2579311715,0.0,1.0
2009-06-01,5.63,5.68,5.33,5.47,45900,4.50806581701549,4.54810192551474,4.26784916601999,4.37995026981789,57323.2535835251,0.0,1.0
2009-06-02,5.7,5.75,5.58,5.58,20600,4.56411636891444,4.60415247741369,4.46802970851624,4.46802970851624,25726.7761180962,0.0,1.0
2009-06-03,5.75,5.75,5.31,5.65,13100,4.60415247741369,4.60415247741369,4.25183472262029,4.52408026041519,16360.2314149058,0.0,1.0
2009-06-04,5.83,5.87,5.6,5.77,25100,4.66821025101249,4.70023913781189,4.48404415191594,4.62016692081339,31346.7029400104,0.0,1.0
2009-06-05,5.75,5.85,5.63,5.85,23100,4.60415247741369,4.68422469441219,4.50806581701549,4.68422469441219,28848.9576858263,0.0,1.0
2009-06-08,5.7,5.77,5.6,5.7,14500,4.56411636891444,4.62016692081339,4.48404415191594,4.56411636891444,18108.6530928347,0.0,1.0
2009-06-09,5.55,5.75,5.55,5.7,61600,4.44400804341669,4.60415247741369,4.44400804341669,4.56411636891444,76930.5538288702,0.0,1.0
2009-06-10,5.32,5.7,4.77,5.63,57600,4.25984194432014,4.56411636891444,3.8194447508284,4.50806581701549,71935.0633205021,0.0,1.0
2009-06-11,5.57,5.75,5.25,5.32,26600,4.46002248681639,4.60415247741369,4.20379139242119,4.25984194432014,33220.0118806485,0.0,1.0
2009-06-12,5.77,5.8,5.52,5.52,25600,4.62016692081339,4.64418858591294,4.41998637831714,4.41998637831714,31971.1392535564,0.0,1.0
2009-06-15,5.27,5.76,5.21,5.67,48400,4.21980583582089,4.61215969911354,4.17176250562179,4.54009470381489,60445.4351512552,0.0,1.0
2009-06-16,5.33,5.6,5.32,5.4,30100,4.26784916601999,4.48404415191594,4.25984194432014,4.32389971791894,37591.0660754707,0.0,1.0
2009-06-17,5.34,5.38,5.23,5.31,21500,4.27585638771984,4.30788527451924,4.18777694902149,4.25183472262029,26850.7614824791,0.0,1.0
2009-06-18,5.35,5.4,5.27,5.3,7000,4.28386360941969,4.32389971791894,4.21980583582089,4.24382750092044,8742.10838964435,0.0,1.0
2009-06-19,5.24,5.47,5.23,5.47,43000,4.19578417072134,4.37995026981789,4.18777694902149,4.37995026981789,53701.5229649582,0.0,1.0
2009-06-22,5.16,5.29,5.0,5.2,98800,4.13172639712254,4.23582027922059,4.00361084992495,4.16375528392194,123388.615556695,0.0,1.0
2009-06-23,5.2,5.4,5.2,5.4,44900,4.16375528392194,4.32389971791894,4.16375528392194,4.32389971791894,56074.3809564331,0.0,1.0
2009-06-24,5.23,5.28,5.18,5.28,29200,4.18777694902149,4.22781305752074,4.14774084052224,4.22781305752074,36467.0807110879,0.0,1.0
2009-06-25,5.26,5.32,5.16,5.16,16200,4.21179861412104,4.25984194432014,4.13172639712254,4.13172639712254,20231.7365588912,0.0,1.0
2009-06-26,5.3,5.33,5.13,5.23,178600,4.24382750092044,4.26784916601999,4.10770473202299,4.18777694902149,223048.65119864,0.0,1.0
2009-06-29,5.35,5.41,5.25,5.31,26200,4.28386360941969,4.33190693961879,4.20379139242119,4.25183472262029,32720.4628298117,0.0,1.0
2009-06-30,5.25,5.4,5.17,5.35,100600,4.20379139242119,4.32389971791894,4.13973361882239,4.28386360941969,125636.58628546,0.0,1.0
2009-07-01,5.37,5.44,5.29,5.29,31000,4.29987805281939,4.35592860471834,4.23582027922059,4.23582027922059,38715.0514398535,0.0,1.0
2009-07-02,5.3,5.5,5.23,5.23,47200,4.24382750092044,4.40397193491744,4.18777694902149,4.18777694902149,58946.7879987448,0.0,1.0
2009-07-06,5.29,5.33,5.13,5.3,25800,4.23582027922059,4.26784916601999,4.10770473202299,4.24382750092044,32220.9137789749,0.0,1.0
2009-07-07,5.22,5.48,5.22,5.28,28800,4.17976972732164,4.38795749151774,4.17976972732164,4.22781305752074,35967.5316602511,0.0,1.0
2009-07-08,5.3,5.31,5.25,5.26,33200,4.24382750092044,4.25183472262029,4.20379139242119,4.21179861412104,41462.5712194561,0.0,1.0
2009-07-09,5.23,5.33,5.15,5.33,41100,4.18777694902149,4.26784916601999,4.12371917542269,4.26784916601999,51328.6649734833,0.0,1.0
2009-07-10,5.26,5.29,5.25,5.26,15200,4.21179861412104,4.23582027922059,4.20379139242119,4.21179861412104,18982.8639317992,0.0,1.0
2009-07-13,5.35,5.46,5.25,5.27,30600,4.28386360941969,4.37194304811804,4.20379139242119,4.21980583582089,38215.5023890167,0.0,1.0
2009-07-14,5.41,5.44,5.21,5.33,12900,4.33190693961879,4.35592860471834,4.17176250562179,4.26784916601999,16110.4568894874,0.0,1.0
2009-07-15,5.68,5.73,5.39,5.52,38800,4.54810192551474,4.58813803401399,4.31589249621909,4.41998637831714,48456.2579311715,0.0,1.0
2009-07-16,5.75,5.75,5.48,5.65,35200,4.60415247741369,4.60415247741369,4.38795749151774,4.52408026041519,43960.3164736401,0.0,1.0
2009-07-17,5.68,5.79,5.66,5.77,32700,4.54810192551474,4.63618136421309,4.53208748211504,4.62016692081339,40838.13490591,0.0,1.0
2009-07-20,5.6,5.82,5.49,5.74,39200,4.48404415191594,4.66020302931264,4.39596471321759,4.59614525571384,48955.8069820083,0.0,1.0
2009-07-21,5.74,5.84,5.48,5.56,20900,4.59614525571384,4.67621747271234,4.38795749151774,4.45201526511654,26101.4379062238,0.0,1.0
2009-07-22,5.78,5.84,5.71,5.72,26400,4.62817414251324,4.67621747271234,4.57212359061429,4.58013081231414,32970.2373552301,0.0,1.0
2009-07-23,6.24,6.26,5.46,5.76,63600,4.99650634070633,5.01252078410603,4.37194304811804,4.61215969911354,79428.2990830544,0.0,1.0
2009-07-24,6.01,6.17,5.91,6.15,16800,4.81234024160978,4.94045578880738,4.73226802461129,4.92444134540768,20981.0601351465,0.0,1.0
2009-07-27,5.97,6.27,5.89,6.02,13300,4.78031135481038,5.02052800580588,4.71625358121159,4.82034746330963,16610.0059403243,0.0,1.0
2009-07-28,6.03,6.06,5.89,5.93,12200,4.82835468500948,4.85237635010903,4.71625358121159,4.74828246801099,15236.246050523,0.0,1.0
2009-07-29,5.92,6.17,5.85,6.17,22300,4.74027524631114,4.94045578880738,4.68422469441219,4.94045578880738,27849.8595841527,0.0,1.0
2009-07-30,6.01,6.29,5.84,5.88,30000,4.81234024160978,5.03654244920558,4.67621747271234,4.70824635951174,37466.1788127615,0.0,1.0
2009-07-31,5.74,6.01,5.74,5.99,31100,4.59614525571384,4.81234024160978,4.59614525571384,4.79632579821009,38839.9387025627,0.0,1.0
2009-08-03,5.51,6.01,5.41,5.79,22800,4.41197915661729,4.81234024160978,4.33190693961879,4.63618136421309,28474.2958976987,0.0,1.0
2009-08-04,5.53,5.86,5.34,5.44,20700,4.42799360001699,4.69223191611204,4.27585638771984,4.35592860471834,25851.6633808054,0.0,1.0
2009-08-05,5.36,5.53,5.25,5.53,17100,4.29187083111954,4.42799360001699,4.20379139242119,4.42799360001699,21355.7219232741,0.0,1.0
2009-08-06,5.25,5.42,5.22,5.38,60000,4.20379139242119,4.33991416131864,4.17976972732164,4.30788527451924,74932.357625523,0.0,1.0
2009-08-07,5.51,5.59,5.22,5.22,24600,4.41197915661729,4.47603693021609,4.17976972732164,4.17976972732164,30722.2666264644,0.0,1.0
2009-08-10,5.7,5.81,5.3701,5.48,15500,4.56411636891444,4.65219580761279,4.29995812503639,4.38795749151774,19357.5257199268,0.0,1.0
2009-08-11,5.38,5.6,5.35,5.59,16900,4.30788527451924,4.48404415191594,4.28386360941969,4.47603693021609,21105.9473978556,0.0,1.0
2009-08-12,5.51,5.6,5.39,5.39,13600,4.41197915661729,4.48404415191594,4.31589249621909,4.31589249621909,16984.6677284519,0.0,1.0
2009-08-13,5.54,5.669,5.4,5.54,16900,4.43600082171684,4.5392939816449,4.32389971791894,4.43600082171684,21105.9473978556,0.0,1.0
2009-08-14,5.5,5.654,5.38,5.55,36200,4.40397193491744,4.52728314909513,4.30788527451924,4.44400804341669,45209.1891007322,0.0,1.0
2009-08-17,5.58,5.65,5.41,5.54,22000,4.46802970851624,4.52408026041519,4.33190693961879,4.43600082171684,27475.1977960251,0.0,1.0
2009-08-18,5.48,5.63,5.4201,5.63,17100,4.38795749151774,4.50806581701549,4.33999423353564,4.50806581701549,21355.721923274,0.0,1.0
2009-08-19,5.6,5.62,5.39,5.39,15900,4.48404415191594,4.50005859531564,4.31589249621909,4.31589249621909,19857.0747707636,0.0,1.0
2009-08-20,5.6,5.67,5.48,5.58,21100,4.48404415191594,4.54009470381489,4.38795749151774,4.46802970851624,26351.2124316422,0.0,1.0
2009-08-21,5.56,5.69,5.52,5.69,40900,4.45201526511654,4.55610914721459,4.41998637831714,4.55610914721459,51078.8904480648,0.0,1.0
2009-08-24,5.69,5.7,5.44,5.58,31300,4.55610914721459,4.56411636891444,4.35592860471834,4.46802970851624,39089.7132279811,0.0,1.0
2009-08-25,5.6,5.7,5.59,5.7,9900,4.48404415191594,4.56411636891444,4.47603693021609,4.56411636891444,12363.8390082113,0.0,1.0
2009-08-26,5.73,5.73,5.56,5.61,19900,4.58813803401399,4.58813803401399,4.45201526511654,4.49205137361579,24852.5652791318,0.0,1.0
2009-08-27,5.85,5.85,5.58,5.64,19000,4.68422469441219,4.68422469441219,4.46802970851624,4.51607303871534,23728.5799147489,0.0,1.0
2009-08-28,5.68,5.9,5.55,5.9,33400,4.54810192551474,4.72426080291144,4.44400804341669,4.72426080291144,41712.3457448744,0.0,1.0
2009-08-31,5.55,5.64,5.52,5.63,36400,4.44400804341669,4.51607303871534,4.41998637831714,4.50806581701549,45458.9636261506,0.0,1.0
2009-09-01,5.24,5.68,5.24,5.5,41000,4.19578417072134,4.54810192551474,4.19578417072134,4.40397193491744,51203.7777107741,0.0,1.0
2009-09-02,5.56,5.56,5.235,5.25,53200,4.45201526511654,4.45201526511654,4.19178055987142,4.20379139242119,66440.023761297,0.0,1.0
2009-09-03,5.61,5.6699,5.54,5.57,9400,4.49205137361579,4.54001463159789,4.43600082171684,4.46002248681639,11739.4026946653,0.0,1.0
2009-09-04,5.65,5.66,5.52,5.5299,16100,4.52408026041519,4.53208748211504,4.41998637831714,4.42791352779999,20106.849296182,0.0,1.0
2009-09-08,5.76,5.79,5.6,5.7,32800,4.61215969911354,4.63618136421309,4.48404415191594,4.56411636891444,40963.0221686192,0.0,1.0
2009-09-09,5.97,5.99,5.66,5.74,18700,4.78031135481038,4.79632579821009,4.53208748211504,4.59614525571384,23353.9181266213,0.0,1.0
2009-09-10,5.99,6.0,5.75,5.94,19900,4.79632579821009,4.80433301990993,4.60415247741369,4.75628968971084,24852.5652791318,0.0,1.0
2009-09-11,5.97,5.98,5.8,5.98,27200,4.78031135481038,4.78831857651023,4.64418858591294,4.78831857651023,33969.3354569038,0.0,1.0
2009-09-14,6.25,6.26,5.74,5.89,24900,5.00451356240618,5.01252078410603,4.59614525571384,4.71625358121159,31096.928414592,0.0,1.0
2009-09-15,6.18,6.3,6.16,6.28,18600,4.94846301050723,5.04454967090543,4.93244856710753,5.02853522750573,23229.0308639121,0.0,1.0
2009-09-16,6.15,6.22,6.12,6.22,12100,4.92444134540768,4.98049189730663,4.90041968030813,4.98049189730663,15111.3587878138,0.0,1.0
2009-09-17,6.19,6.21,6.0,6.16,9900,4.95647023220708,4.97248467560678,4.80433301990993,4.93244856710753,12363.8390082113,0.0,1.0
2009-09-18,6.26,6.34,5.93,6.22,62400,5.01252078410603,5.07657855770483,4.74828246801099,4.98049189730663,77929.6519305439,0.0,1.0
2009-09-21,6.18,6.2,6.07,6.17,20300,4.94846301050723,4.96447745390693,4.86038357180888,4.94045578880738,25352.1143299686,0.0,1.0
2009-09-22,6.07,6.26,6.06,6.26,18300,4.86038357180888,5.01252078410603,4.85237635010903,5.01252078410603,22854.3690757845,0.0,1.0
2009-09-23,5.96,6.1,5.95,6.1,12500,4.77230413311054,4.88440523690843,4.76429691141069,4.88440523690843,15610.9078386506,0.0,1.0
2009-09-24,5.89,6.01,5.87,6.01,29900,4.71625358121159,4.81234024160978,4.70023913781189,4.81234024160978,37341.2915500522,0.0,1.0
2009-09-25,5.75,5.9,5.71,5.88,25200,4.60415247741369,4.72426080291144,4.57212359061429,4.70824635951174,31471.5902027196,0.0,1.0
2009-09-28,5.61,5.78,5.57,5.72,19700,4.49205137361579,4.62817414251324,4.46002248681639,4.58013081231414,24602.7907537134,0.0,1.0
2009-09-29,5.6,5.69,5.59,5.63,32000,4.48404415191594,4.55610914721459,4.47603693021609,4.50806581701549,39963.9240669456,0.0,1.0
2009-09-30,5.44,5.78,5.37,5.78,55700,4.35592860471834,4.62817414251324,4.29987805281939,4.62817414251324,69562.2053290272,0.0,1.0
2009-10-01,5.22,5.37,5.21,5.37,47100,4.17976972732164,4.29987805281939,4.17176250562179,4.29987805281939,58821.9007360356,0.0,1.0
2009-10-02,5.14,5.605,5.13,5.2,76200,4.11571195372284,4.48804776276586,4.10770473202299,4.16375528392194,95164.0941844143,0.0,1.0
2009-10-05,5.26,5.33,5.18,5.23,21400,4.21179861412104,4.26784916601999,4.14774084052224,4.18777694902149,26725.8742197699,0.0,1.0
2009-10-06,5.36,5.37,5.23,5.32,23000,4.29187083111954,4.29987805281939,4.18777694902149,4.25984194432014,28724.0704231172,0.0,1.0
2009-10-07,5.3,5.45,5.3,5.31,18800,4.24382750092044,4.36393582641819,4.24382750092044,4.25183472262029,23478.8053893305,0.0,1.0
2009-10-08,5.37,5.44,5.34,5.43,21800,4.29987805281939,4.35592860471834,4.27585638771984,4.34792138301849,27225.4232706067,0.0,1.0
2009-10-09,5.4,5.43,5.3,5.43,23300,4.32389971791894,4.34792138301849,4.24382750092044,4.34792138301849,29098.7322112448,0.0,1.0
2009-10-12,5.45,5.5,5.1,5.37,15800,4.36393582641819,4.40397193491744,4.08368306692344,4.29987805281939,19732.1875080544,0.0,1.0
2009-10-13,5.3,5.39,5.25,5.39,10100,4.24382750092044,4.31589249621909,4.20379139242119,4.31589249621909,12613.6135336297,0.0,1.0
2009-10-14,5.51,5.6091,5.33,5.41,11000,4.41197915661729,4.4913307236628,4.26784916601999,4.33190693961879,13737.5988980125,0.0,1.0
2009-10-15,5.52,5.55,5.47,5.47,41400,4.41998637831714,4.44400804341669,4.37995026981789,4.37995026981789,51703.3267616108,0.0,1.0
2009-10-16,5.51,5.55,5.5,5.5,31900,4.41197915661729,4.44400804341669,4.40397193491744,4.40397193491744,39839.0368042364,0.0,1.0
2009-10-19,5.55,5.55,5.52,5.53,21042,4.44400804341669,4.44400804341669,4.41998637831714,4.42799360001699,26278.7778192709,0.0,1.0
2009-10-20,5.53,5.55,5.5,5.55,16212,4.42799360001699,4.44400804341669,4.40397193491744,4.44400804341669,20246.7230304163,0.0,1.0
2009-10-21,5.53,5.62,5.5,5.51,46800,4.42799360001699,4.50005859531564,4.40397193491744,4.41197915661729,58447.2389479079,0.0,1.0
2009-10-22,5.61,5.67,5.5,5.53,38600,4.49205137361579,4.54009470381489,4.40397193491744,4.42799360001699,48206.4834057531,0.0,1.0
2009-10-23,5.56,5.74,5.52,5.65,29000,4.45201526511654,4.59614525571384,4.41998637831714,4.52408026041519,36217.3061856694,0.0,1.0
2009-10-26,5.61,5.66,5.51,5.57,21600,4.49205137361579,4.53208748211504,4.41197915661729,4.46002248681639,26975.6487451883,0.0,1.0
2009-10-27,5.77,6.049,5.65,5.65,28000,4.62016692081339,4.8435684062392,4.52408026041519,4.52408026041519,34968.4335585774,0.0,1.0
2009-10-28,5.9,6.0,5.55,5.73,23200,4.72426080291144,4.80433301990993,4.44400804341669,4.58813803401399,28973.8449485355,0.0,1.0
2009-10-29,5.99,6.12,5.83,5.9,49700,4.79632579821009,4.90041968030813,4.66821025101249,4.72426080291144,62068.9695664748,0.0,1.0
2009-10-30,5.88,6.06,5.85,5.94,53700,4.70824635951174,4.85237635010903,4.68422469441219,4.75628968971084,67064.460074843,0.0,1.0
2009-11-02,5.87,5.94,5.85,5.85,37700,4.70023913781189,4.75628968971084,4.68422469441219,4.68422469441219,47082.4980413702,0.0,1.0
2009-11-03,5.9,5.9,5.62,5.85,17200,4.72426080291144,4.72426080291144,4.50005859531564,4.68422469441219,21480.6091859832,0.0,1.0
2009-11-04,6.13,6.16,5.85,5.94,40200,4.90842690200798,4.93244856710753,4.68422469441219,4.75628968971084,50204.6796091004,0.0,1.0
2009-11-05,6.06,6.19,6.02,6.19,32600,4.85237635010903,4.95647023220708,4.82034746330963,4.95647023220708,40713.2476432008,0.0,1.0
2009-11-06,6.03,6.0899,5.94,5.98,15800,4.82835468500948,4.87631794299158,4.75628968971084,4.78831857651023,19732.1875080544,0.0,1.0
2009-11-09,6.2,6.2,5.93,6.0,37200,4.96447745390693,4.96447745390693,4.74828246801099,4.80433301990993,46458.0617278243,0.0,1.0
2009-11-10,5.97,6.22,5.97,6.2,12700,4.78031135481038,4.98049189730663,4.78031135481038,4.96447745390693,15860.682364069,0.0,1.0
2009-11-11,6.12,6.21,5.99,6.07,20400,4.90041968030813,4.97248467560678,4.79632579821009,4.86038357180888,25477.0015926778,0.0,1.0
2009-11-12,5.97,6.08,5.83,5.94,31500,4.78031135481038,4.86839079350873,4.66821025101249,4.75628968971084,39339.4877533996,0.0,1.0
2009-11-13,6.16,6.2,5.8,6.02,29600,4.93244856710753,4.96447745390693,4.64418858591294,4.82034746330963,36966.6297619247,0.0,1.0
2009-11-16,6.15,6.29,5.84,6.24,29900,4.92444134540768,5.03654244920558,4.67621747271234,4.99650634070633,37341.2915500523,0.0,1.0
2009-11-17,6.16,6.3,5.88,6.13,25100,4.93244856710753,5.04454967090543,4.70824635951174,4.90842690200798,31346.7029400105,0.0,1.0
2009-11-18,6.22,6.23,5.99,6.16,31600,4.98049189730663,4.98849911900648,4.79632579821009,4.93244856710753,39464.3750161088,0.0,1.0
2009-11-19,6.03,6.18,5.99,6.15,31000,4.82835468500948,4.94846301050723,4.79632579821009,4.92444134540768,38715.0514398536,0.0,1.0
2009-11-20,6.01,6.19,5.99,5.99,24400,4.81234024160978,4.95647023220708,4.79632579821009,4.79632579821009,30472.492101046,0.0,1.0
2009-11-23,6.11,6.18,6.04,6.14,36700,4.89241245860828,4.94846301050723,4.83636190670933,4.91643412370783,45833.6254142783,0.0,1.0
2009-11-24,6.14,6.15,5.81,5.81,14900,4.91643412370783,4.92444134540768,4.65219580761279,4.65219580761279,18608.2021436715,0.0,1.0
2009-11-25,6.1,6.16,6.07,6.16,17400,4.88440523690843,4.93244856710753,4.86038357180888,4.93244856710753,21730.3837114017,0.0,1.0
2009-11-27,5.94,6.05,5.84,5.84,19700,4.75628968971084,4.84436912840918,4.67621747271234,4.67621747271234,24602.7907537134,0.0,1.0
2009-11-30,6.13,6.13,5.81,5.91,67200,4.90842690200798,4.90842690200798,4.65219580761279,4.73226802461129,83924.2405405858,0.0,1.0
2009-12-01,6.25,6.53,5.97,6.23,41000,5.00451356240618,5.22871577000198,4.78031135481038,4.98849911900648,51203.7777107741,0.0,1.0
2009-12-02,6.19,6.29,6.065,6.25,14300,4.95647023220708,5.03654244920558,4.85637996095896,5.00451356240618,17858.8785674163,0.0,1.0
2009-12-03,6.05,6.2,5.94,6.2,32100,4.84436912840918,4.96447745390693,4.75628968971084,4.96447745390693,40088.8113296548,0.0,1.0
2009-12-04,6.19,6.2,6.08,6.14,22300,4.95647023220708,4.96447745390693,4.86839079350873,4.91643412370783,27849.8595841527,0.0,1.0
2009-12-07,6.15,6.2,5.99,6.16,16000,4.92444134540768,4.96447745390693,4.79632579821009,4.93244856710753,19981.9620334728,0.0,1.0
2009-12-08,6.25,6.28,6.06,6.12,26700,5.00451356240618,5.02853522750573,4.85237635010903,4.90041968030813,33344.8991433577,0.0,1.0
2009-12-09,6.29,6.29,6.01,6.24,31900,5.03654244920558,5.03654244920558,4.81234024160978,4.99650634070633,39839.0368042364,0.0,1.0
2009-12-10,6.18,6.31,6.04,6.31,26800,4.94846301050723,5.05255689260528,4.83636190670933,5.05255689260528,33469.7864060669,0.0,1.0
2009-12-11,6.16,6.25,6.12,6.1719,5700,4.93244856710753,5.00451356240618,4.90041968030813,4.94197716093035,7118.57397442469,0.0,1.0
2009-12-14,6.42,6.44,6.2,6.27,5400,5.14063633130363,5.15665077470333,4.96447745390693,5.02052800580588,6743.91218629707,0.0,1.0
2009-12-15,6.23,6.5,6.23,6.39,50400,4.98849911900648,5.20469410490243,4.98849911900648,5.11661466620408,62943.1804054393,0.0,1.0
2009-12-16,6.33,6.52,6.24,6.31,28200,5.06857133600498,5.22070854830213,4.99650634070633,5.05255689260528,35218.2080839958,0.0,1.0
2009-12-17,6.39,6.48,6.25,6.25,27600,5.11661466620408,5.18867966150273,5.00451356240618,5.00451356240618,34468.8845077406,0.0,1.0
2009-12-18,6.35,6.51,6.34,6.46,86600,5.08458577940468,5.21270132660228,5.07657855770483,5.17266521810303,108152.369506171,0.0,1.0
2009-12-21,6.27,6.5,6.23,6.36,45800,5.02052800580588,5.20469410490243,4.98849911900648,5.09259300110453,57198.3663208159,0.0,1.0
2009-12-22,6.32,6.37,6.25,6.29,38400,5.06056411430513,5.10060022280438,5.00451356240618,5.03654244920558,47956.7088803347,0.0,1.0
2009-12-23,6.46,6.5,6.33,6.38,7800,5.17266521810303,5.20469410490243,5.06857133600498,5.10860744450423,9741.20649131799,0.0,1.0
2009-12-24,6.47,6.47,6.42,6.4606,8200,5.18067243980288,5.18067243980288,5.14063633130363,5.17314565140502,10240.7555421548,0.0,1.0
2009-12-28,6.53,6.53,6.38,6.5,9800,5.22871577000198,5.22871577000198,5.10860744450423,5.20469410490243,12238.9517455021,0.0,1.0
2009-12-29,6.74,6.96,6.32,6.52,24800,5.39686742569883,5.57302630309552,5.06056411430513,5.22070854830213,30972.0411518828,0.0,1.0
2009-12-30,6.83,6.84,6.465,6.69,14900,5.46893242099748,5.47693964269733,5.17666882895295,5.35683131719958,18608.2021436715,0.0,1.0
2009-12-31,6.75,6.87,6.6,6.85,11300,5.40487464739868,5.50096130779688,5.28476632190093,5.48494686439718,14112.2606861402,0.0,1.0
2010-01-04,7.34,7.42,6.7,6.87,44100,5.87730072768982,5.94135850128862,5.36483853889943,5.50096130779688,55075.2828547594,0.0,1.0
2010-01-05,7.16,7.43,7.11,7.42,22200,5.73317073709252,5.94936572298847,5.69313462859327,5.94135850128862,27724.9723214435,0.0,1.0
2010-01-06,6.83,7.1615,6.63,7.13,68200,5.46893242099748,5.7343718203475,5.30878798700048,5.70914907199297,85173.1131676777,0.0,1.0
2010-01-07,6.44,6.97,6.44,6.97,25100,5.15665077470333,5.58103352479537,5.15665077470333,5.58103352479537,31346.7029400104,0.0,1.0
2010-01-08,6.91,7.08,6.45,6.45,27300,5.53299019459627,5.66911296349372,5.16465799640318,5.16465799640318,34094.222719613,0.0,1.0
2010-01-11,6.79,7.0,6.75,6.91,19900,5.43690353419808,5.60505518989492,5.40487464739868,5.53299019459627,24852.5652791318,0.0,1.0
2010-01-12,6.54,6.79,6.45,6.71,31700,5.23672299170183,5.43690353419808,5.16465799640318,5.37284576059928,39589.262278818,0.0,1.0
2010-01-13,6.47,7.01,6.41,6.55,38100,5.18067243980288,5.61306241159477,5.13262910960378,5.24473021340168,47582.0470922071,0.0,1.0
2010-01-14,6.63,6.8,6.37,6.46,26700,5.30878798700048,5.44491075589793,5.10060022280438,5.17266521810303,33344.8991433577,0.0,1.0
2010-01-15,6.65,6.66,6.47,6.65,40300,5.32480243040018,5.33280965210003,5.18067243980288,5.32480243040018,50329.5668718096,0.0,1.0
2010-01-19,6.98,7.0,6.95,6.95,24200,5.58904074649522,5.60505518989492,5.56501908139567,5.56501908139567,30222.7175756276,0.0,1.0
2010-01-20,6.57,6.99,6.56,6.99,58100,5.26074465680138,5.59704796819507,5.25273743510153,5.59704796819507,72559.4996340481,0.0,1.0
2010-01-21,7.18,7.46,6.5001,6.5001,119800,5.74918518049222,5.97338738808802,5.20477417711943,5.20477417711943,149614.940725628,0.0,1.0
2010-01-22,6.58,7.16,6.5,7.08,36900,5.26875187850123,5.73317073709252,5.20469410490243,5.66911296349372,46083.3999396966,0.0,1.0
2010-01-25,6.51,6.66,6.51,6.63,8600,5.21270132660228,5.33280965210003,5.21270132660228,5.30878798700048,10740.3045929916,0.0,1.0
2010-01-26,6.41,6.68,6.41,6.48,19100,5.13262910960378,5.34882409549973,5.13262910960378,5.18867966150273,23853.4671774581,0.0,1.0
2010-01-27,6.42,6.5,6.25,6.4,66300,5.14063633130363,5.20469410490243,5.00451356240618,5.12462188790393,82800.2551762029,0.0,1.0
2010-01-28,6.41,6.73,6.3,6.73,27200,5.13262910960378,5.38886020399898,5.04454967090543,5.38886020399898,33969.3354569037,0.0,1.0
2010-01-29,6.4,6.89,6.36,6.8,11000,5.12462188790393,5.51697575119657,5.09259300110453,5.44491075589793,13737.5988980125,0.0,1.0
2010-02-01,6.32,6.35,6.05,6.32,37000,5.06056411430513,5.08458577940468,4.84436912840918,5.06056411430513,46208.2872024058,0.0,1.0
2010-02-02,6.35,6.53,6.32,6.32,42700,5.08458577940468,5.22871577000198,5.06056411430513,5.06056411430513,53326.8611768305,0.0,1.0
2010-02-03,6.25,6.51,6.19,6.35,31100,5.00451356240618,5.21270132660228,4.95647023220708,5.08458577940468,38839.9387025628,0.0,1.0
2010-02-04,6.14,6.62,6.12,6.62,23100,4.91643412370783,5.30078076530063,4.90041968030813,5.30078076530063,28848.9576858264,0.0,1.0
2010-02-05,6.19,6.34,6.1,6.17,36600,4.95647023220708,5.07657855770483,4.88440523690843,4.94045578880738,45708.738151569,0.0,1.0
2010-02-08,6.08,6.31,6.08,6.1799,25100,4.86839079350873,5.05255689260528,4.86839079350873,4.94838293829023,31346.7029400105,0.0,1.0
2010-02-09,6.24,6.33,6.18,6.2,6400,4.99650634070633,5.06857133600498,4.94846301050723,4.96447745390693,7992.78481338912,0.0,1.0
2010-02-10,6.3,6.38,6.19,6.2,13100,5.04454967090543,5.10860744450423,4.95647023220708,4.96447745390693,16360.2314149059,0.0,1.0
2010-02-11,6.24,6.32,6.21,6.26,26500,4.99650634070633,5.06056411430513,4.97248467560678,5.01252078410603,33095.1246179393,0.0,1.0
2010-02-12,6.27,6.37,6.18,6.18,24400,5.02052800580588,5.10060022280438,4.94846301050723,4.94846301050723,30472.492101046,0.0,1.0
2010-02-16,6.22,6.32,6.2,6.32,13600,4.98049189730663,5.06056411430513,4.96447745390693,5.06056411430513,16984.6677284519,0.0,1.0
2010-02-17,6.27,6.28,6.22,6.25,10700,5.02052800580588,5.02853522750573,4.98049189730663,5.00451356240618,13362.9371098849,0.0,1.0
2010-02-18,6.25,6.3,6.24,6.28,15700,5.00451356240618,5.04454967090543,4.99650634070633,5.02853522750573,19607.3002453452,0.0,1.0
2010-02-19,6.26,6.32,6.23,6.25,26300,5.01252078410603,5.06056411430513,4.98849911900648,5.00451356240618,32845.3500925209,0.0,1.0
2010-02-22,6.59,6.66,6.25,6.3,34500,5.27675910020108,5.33280965210003,5.00451356240618,5.04454967090543,43086.1056346757,0.0,1.0
2010-02-23,6.27,6.57,6.23,6.32,21700,5.02052800580588,5.26074465680138,4.98849911900648,5.06056411430513,27100.5360078975,0.0,1.0
2010-02-24,6.35,6.4,6.29,6.29,5000,5.08458577940468,5.12462188790393,5.03654244920558,5.03654244920558,6244.36313546025,0.0,1.0
2010-02-25,6.28,6.3,6.25,6.27,9000,5.02853522750573,5.04454967090543,5.00451356240618,5.02052800580588,11239.8536438285,0.0,1.0
2010-02-26,6.28,6.37,6.28,6.37,7700,5.02853522750573,5.10060022280438,5.02853522750573,5.10060022280438,9616.31922860879,0.0,1.0
2010-03-01,6.56,6.6,6.34,6.34,18500,5.25273743510153,5.28476632190093,5.07657855770483,5.07657855770483,23104.1436012029,0.0,1.0
2010-03-02,6.47,6.657,6.36,6.62,39500,5.18067243980288,5.33040748559007,5.09259300110453,5.30078076530063,49330.468770136,0.0,1.0
2010-03-03,6.58,6.65,6.5,6.5,6500,5.26875187850123,5.32480243040018,5.20469410490243,5.20469410490243,8117.67207609832,0.0,1.0
2010-03-04,6.62,6.64,6.51,6.58,6600,5.30078076530063,5.31679520870033,5.21270132660228,5.26875187850123,8242.55933880752,0.0,1.0
2010-03-05,6.87,6.87,6.64,6.64,19400,5.50096130779688,5.50096130779688,5.31679520870033,5.31679520870033,24228.1289655857,0.0,1.0
2010-03-08,6.83,6.85,6.6001,6.6001,10700,5.46893242099748,5.48494686439718,5.28484639411793,5.28484639411793,13362.9371098849,0.0,1.0
2010-03-09,6.92,6.93,6.62,6.62,5400,5.54099741629612,5.54900463799597,5.30078076530063,5.30078076530063,6743.91218629707,0.0,1.0
2010-03-10,6.96,6.96,6.8,6.9,16700,5.57302630309552,5.57302630309552,5.44491075589793,5.52498297289643,20856.1728724372,0.0,1.0
2010-03-11,6.98,6.99,6.8,6.89,13800,5.58904074649522,5.59704796819507,5.44491075589793,5.51697575119657,17234.4422538703,0.0,1.0
2010-03-12,6.93,6.98,6.8,6.98,12400,5.54900463799597,5.58904074649522,5.44491075589793,5.58904074649522,15486.0205759414,0.0,1.0
2010-03-15,6.66,6.88,6.64,6.88,21200,5.33280965210003,5.50896852949672,5.31679520870033,5.50896852949672,26476.0996943514,0.0,1.0
2010-03-16,6.45,6.67,6.23,6.67,32500,5.16465799640318,5.34081687379988,4.98849911900648,5.34081687379988,40588.3603804916,0.0,1.0
2010-03-17,6.58,6.66,6.2901,6.47,8100,5.26875187850123,5.33280965210003,5.03662252142258,5.18067243980288,10115.8682794456,0.0,1.0
2010-03-18,6.43,6.55,6.37,6.37,43500,5.14864355300348,5.24473021340168,5.10060022280438,5.10060022280438,54325.9592785041,0.0,1.0
2010-03-19,6.2,6.48,6.14,6.48,66400,4.96447745390693,5.18867966150273,4.91643412370783,5.18867966150273,82925.1424389121,0.0,1.0
2010-03-22,6.36,6.53,6.11,6.16,7600,5.09259300110453,5.22871577000198,4.89241245860828,4.93244856710753,9491.43196589958,0.0,1.0
2010-03-23,6.35,6.4,6.27,6.27,15000,5.08458577940468,5.12462188790393,5.02052800580588,5.02052800580588,18733.0894063807,0.0,1.0
2010-03-24,6.27,6.42,6.26,6.325,8600,5.02052800580588,5.14063633130363,5.01252078410603,5.06456772515506,10740.3045929916,0.0,1.0
2010-03-25,6.28,6.46,6.27,6.42,21600,5.02853522750573,5.17266521810303,5.02052800580588,5.14063633130363,26975.6487451883,0.0,1.0
2010-03-26,6.17,6.32,5.86,6.11,38500,4.94045578880738,5.06056411430513,4.69223191611204,4.89241245860828,48081.5961430439,0.0,1.0
2010-03-29,6.17,6.383,5.94,6.17,11900,4.94045578880738,5.11100961101419,4.75628968971084,4.94045578880738,14861.5842623954,0.0,1.0
2010-03-30,6.19,6.315,6.02,6.02,14200,4.95647023220708,5.05656050345521,4.82034746330963,4.82034746330963,17733.9913047071,0.0,1.0
2010-03-31,6.2,6.26,6.14,6.14,14100,4.96447745390693,5.01252078410603,4.91643412370783,4.91643412370783,17609.1040419979,0.0,1.0
2010-04-01,6.23,6.9,6.13,6.22,34500,4.98849911900648,5.52498297289643,4.90842690200798,4.98049189730663,43086.1056346757,0.0,1.0
2010-04-05,6.39,6.47,6.22,6.22,24500,5.11661466620408,5.18067243980288,4.98049189730663,4.98049189730663,30597.3793637552,0.0,1.0
2010-04-06,6.49,6.529,6.37,6.46,11500,5.19668688320258,5.22791504783199,5.10060022280438,5.17266521810303,14362.0352115586,0.0,1.0
2010-04-07,6.52,6.8001,6.46,6.46,18400,5.22070854830213,5.44499082811492,5.17266521810303,5.17266521810303,22979.2563384937,0.0,1.0
2010-04-08,6.5,6.58,6.5,6.52,5700,5.20469410490243,5.26875187850123,5.20469410490243,5.22070854830213,7118.57397442468,0.0,1.0
2010-04-09,6.59,6.6,6.5,6.5,17600,5.27675910020108,5.28476632190093,5.20469410490243,5.20469410490243,21980.1582368201,0.0,1.0
2010-04-12,6.48,6.65,6.48,6.65,39400,5.18867966150273,5.32480243040018,5.18867966150273,5.32480243040018,49205.5815074267,0.0,1.0
2010-04-13,6.52,6.56,6.42,6.5,32100,5.22070854830213,5.25273743510153,5.14063633130363,5.20469410490243,40088.8113296548,0.0,1.0
2010-04-14,6.77,6.77,6.43,6.56,34700,5.42088909079838,5.42088909079838,5.14864355300348,5.25273743510153,43335.8801600941,0.0,1.0
2010-04-15,6.77,6.79,6.68,6.7601,21000,5.42088909079838,5.43690353419808,5.34882409549973,5.41296194131553,26226.325168933,0.0,1.0
2010-04-16,6.75,6.9,6.7,6.77,19700,5.40487464739868,5.52498297289643,5.36483853889943,5.42088909079838,24602.7907537134,0.0,1.0
2010-04-19,6.76,6.8,6.6301,6.7,8700,5.41288186909853,5.44491075589793,5.30886805921748,5.36483853889943,10865.1918557008,0.0,1.0
2010-04-20,6.8,6.8,6.76,6.77,10600,5.44491075589793,5.44491075589793,5.41288186909853,5.42088909079838,13238.0498471757,0.0,1.0
2010-04-21,6.8,6.82,6.63,6.79,24800,5.44491075589793,5.46092519929763,5.30878798700048,5.43690353419808,30972.0411518828,0.0,1.0
2010-04-22,6.75,6.8,6.64,6.71,22500,5.40487464739868,5.44491075589793,5.31679520870033,5.37284576059928,28099.6341095711,0.0,1.0
2010-04-23,6.81,6.9,6.74,6.85,17500,5.45291797759778,5.52498297289643,5.39686742569883,5.48494686439718,21855.2709741108,0.0,1.0
2010-04-26,7.02,7.21,6.85,6.85,17700,5.62106963329462,5.77320684559177,5.48494686439718,5.48494686439718,22105.0454995293,0.0,1.0
2010-04-27,6.54,7.05,6.52,6.98,36800,5.23672299170183,5.64509129839417,5.22070854830213,5.58904074649522,45958.5126769874,0.0,1.0
2010-04-28,6.61,6.68,6.52,6.56,20000,5.29277354360078,5.34882409549973,5.22070854830213,5.25273743510153,24977.452541841,0.0,1.0
2010-04-29,6.82,6.84,6.64,6.71,30900,5.46092519929763,5.47693964269733,5.31679520870033,5.37284576059928,38590.1641771443,0.0,1.0
2010-04-30,6.88,7.95,6.84,7.47,73400,5.50896852949672,6.36574125138066,5.47693964269733,5.98139460978787,91667.2508285565,0.0,1.0
2010-05-03,7.0,7.08,6.51,6.93,55700,5.60505518989492,5.66911296349372,5.21270132660228,5.54900463799597,69562.2053290272,0.0,1.0
2010-05-04,6.9,6.98,6.62,6.88,38900,5.52498297289643,5.58904074649522,5.30078076530063,5.50896852949672,48581.1451938807,0.0,1.0
2010-05-05,6.92,7.07,6.91,7.0,42900,5.54099741629612,5.66110574179387,5.53299019459627,5.60505518989492,53576.635702249,0.0,1.0
2010-05-06,6.64,7.1,6.46,6.96,38300,5.31679520870033,5.68512740689342,5.17266521810303,5.57302630309552,47831.8216176255,0.0,1.0
2010-05-07,6.67,6.97,6.63,6.64,34800,5.34081687379988,5.58103352479537,5.30878798700048,5.31679520870033,43460.7674228033,0.0,1.0
2010-05-10,7.13,7.16,6.85,6.93,44500,5.70914907199297,5.73317073709252,5.48494686439718,5.54900463799597,55574.8319055962,0.0,1.0
2010-05-11,7.25,7.27,7.04,7.04,21000,5.80523573239117,5.82125017579087,5.63708407669432,5.63708407669432,26226.325168933,0.0,1.0
2010-05-12,7.53,7.59,7.0,7.19,37800,6.02943793998697,6.07748127018607,5.60505518989492,5.75719240219207,47207.3853040795,0.0,1.0
2010-05-13,7.37,7.55,7.34,7.5,21700,5.90132239278937,6.04545238338667,5.87730072768982,6.00541627488742,27100.5360078975,0.0,1.0
2010-05-14,7.0,7.3,6.85,7.3,23400,5.60505518989492,5.84527184089042,5.48494686439718,5.84527184089042,29223.619473954,0.0,1.0
2010-05-17,6.99,7.16,6.89,7.06,20000,5.59704796819507,5.73317073709252,5.51697575119657,5.65309852009402,24977.452541841,0.0,1.0
2010-05-18,6.88,7.16,6.83,7.11,26900,5.50896852949672,5.73317073709252,5.46893242099748,5.69313462859327,33594.6736687762,0.0,1.0
2010-05-19,6.85,7.03,6.75,6.83,27600,5.48494686439718,5.62907685499447,5.40487464739868,5.46893242099748,34468.8845077405,0.0,1.0
2010-05-20,6.45,6.98,6.31,6.69,51300,5.16465799640318,5.58904074649522,5.05255689260528,5.35683131719958,64067.1657698221,0.0,1.0
2010-05-21,6.42,6.58,6.3228,6.36,39600,5.14063633130363,5.26875187850123,5.06280613638109,5.09259300110453,49455.3560328452,0.0,1.0
2010-05-24,6.54,6.6,6.42,6.42,29100,5.23672299170183,5.28476632190093,5.14063633130363,5.14063633130363,36342.1934483786,0.0,1.0
2010-05-25,6.46,6.56,6.38,6.4,23300,5.17266521810303,5.25273743510153,5.10860744450423,5.12462188790393,29098.7322112448,0.0,1.0
2010-05-26,6.52,6.79,6.42,6.64,26100,5.22070854830213,5.43690353419808,5.14063633130363,5.31679520870033,32595.5755671025,0.0,1.0
2010-05-27,7.06,7.07,6.66,6.66,26500,5.65309852009402,5.66110574179387,5.33280965210003,5.33280965210003,33095.1246179393,0.0,1.0
2010-05-28,6.8,7.05,6.765,7.02,19500,5.44491075589793,5.64509129839417,5.41688547994845,5.62106963329462,24353.0162282949,0.0,1.0
2010-06-01,6.53,6.89,6.4,6.72,33100,5.22871577000198,5.51697575119657,5.12462188790393,5.38085298229913,41337.6839567468,0.0,1.0
2010-06-02,6.98,6.99,6.63,6.64,26000,5.58904074649522,5.59704796819507,5.30878798700048,5.31679520870033,32470.6883043933,0.0,1.0
2010-06-03,6.99,7.06,6.91,7.05,14400,5.59704796819507,5.65309852009402,5.53299019459627,5.64509129839417,17983.7658301255,0.0,1.0
2010-06-04,6.56,7.04,6.56,6.85,31800,5.25273743510153,5.63708407669432,5.25273743510153,5.48494686439718,39714.1495415272,0.0,1.0
2010-06-07,6.57,6.74,6.54,6.57,28100,5.26074465680138,5.39686742569883,5.23672299170183,5.26074465680138,35093.3208212866,0.0,1.0
2010-06-08,6.51,6.67,6.5,6.67,21500,5.21270132660228,5.34081687379988,5.20469410490243,5.34081687379988,26850.7614824791,0.0,1.0
2010-06-09,6.59,6.65,6.55,6.58,26500,5.27675910020108,5.32480243040018,5.24473021340168,5.26875187850123,33095.1246179393,0.0,1.0
2010-06-10,6.67,6.67,6.55,6.62,32500,5.34081687379988,5.34081687379988,5.24473021340168,5.30078076530063,40588.3603804916,0.0,1.0
2010-06-11,6.79,6.81,6.58,6.58,18000,5.43690353419808,5.45291797759778,5.26875187850123,5.26875187850123,22479.7072876569,0.0,1.0
2010-06-14,6.53,7.03,6.5,6.87,48700,5.22871577000198,5.62907685499447,5.20469410490243,5.50096130779688,60820.0969393828,0.0,1.0
2010-06-15,6.61,6.7,6.49,6.55,84000,5.29277354360078,5.36483853889943,5.19668688320258,5.24473021340168,104905.300675732,0.0,1.0
2010-06-16,6.71,6.8,6.6,6.6,75300,5.37284576059928,5.44491075589793,5.28476632190093,5.28476632190093,94040.1088200313,0.0,1.0
2010-06-17,6.71,6.86,6.65,6.84,12800,5.37284576059928,5.49295408609703,5.32480243040018,5.47693964269733,15985.5696267782,0.0,1.0
2010-06-18,6.78,6.92,6.75,6.77,54600,5.42889631249823,5.54099741629612,5.40487464739868,5.42088909079838,68188.4454392259,0.0,1.0
2010-06-21,6.6,6.85,6.6,6.85,27600,5.28476632190093,5.48494686439718,5.28476632190093,5.48494686439718,34468.8845077405,0.0,1.0
2010-06-22,6.51,6.73,6.5,6.65,16800,5.21270132660228,5.38886020399898,5.20469410490243,5.32480243040018,20981.0601351464,0.0,1.0
2010-06-23,6.55,6.59,6.5,6.52,16600,5.24473021340168,5.27675910020108,5.20469410490243,5.22070854830213,20731.285609728,0.0,1.0
2010-06-24,6.41,6.54,6.38,6.5,22400,5.13262910960378,5.23672299170183,5.10860744450423,5.20469410490243,27974.7468468619,0.0,1.0
2010-06-25,6.06,6.46,6.05,6.46,190000,4.85237635010903,5.17266521810303,4.84436912840918,5.17266521810303,237285.79914749,0.0,1.0
2010-06-28,6.21,6.2899,6.11,6.13,26300,4.97248467560678,5.03646237698858,4.89241245860828,4.90842690200798,32845.3500925209,0.0,1.0
2010-06-29,6.03,6.15,5.9,6.14,38800,4.82835468500948,4.92444134540768,4.72426080291144,4.91643412370783,48456.2579311716,0.0,1.0
2010-06-30,6.06,6.09,5.98,6.05,51000,4.85237635010903,4.87639801520858,4.78831857651023,4.84436912840918,63692.5039816946,0.0,1.0
2010-07-01,6.07,6.17,6.02,6.02,21900,4.86038357180888,4.94045578880738,4.82034746330963,4.82034746330963,27350.3105333159,0.0,1.0
2010-07-02,5.99,6.18,5.99,6.13,30700,4.79632579821009,4.94846301050723,4.79632579821009,4.90842690200798,38340.3896517259,0.0,1.0
2010-07-06,5.79,6.14,5.78,6.14,55500,4.63618136421309,4.91643412370783,4.62817414251324,4.91643412370783,69312.4308036087,0.0,1.0
2010-07-07,5.9,5.9,5.75,5.77,38500,4.72426080291144,4.72426080291144,4.60415247741369,4.62016692081339,48081.5961430439,0.0,1.0
2010-07-08,5.89,6.07,5.82,5.94,28000,4.71625358121159,4.86038357180888,4.66020302931264,4.75628968971084,34968.4335585774,0.0,1.0
2010-07-09,5.98,6.0,5.85,5.9,14300,4.78831857651023,4.80433301990993,4.68422469441219,4.72426080291144,17858.8785674163,0.0,1.0
2010-07-12,5.85,6.2534,5.85,6.01,13900,4.68422469441219,5.00723601778413,4.68422469441219,4.81234024160978,17359.3295165795,0.0,1.0
2010-07-13,6.15,6.16,5.94,5.94,28300,4.92444134540768,4.93244856710753,4.75628968971084,4.75628968971084,35343.095346705,0.0,1.0
2010-07-14,6.13,6.2785,6.1,6.16,8000,4.90842690200798,5.02733414425075,4.88440523690843,4.93244856710753,9990.9810167364,0.0,1.0
2010-07-15,6.02,6.17,6.0,6.17,7100,4.82034746330963,4.94045578880738,4.80433301990993,4.94045578880738,8866.99565235356,0.0,1.0
2010-07-16,5.8,6.07,5.8,6.0,28500,4.64418858591294,4.86038357180888,4.64418858591294,4.80433301990993,35592.8698721234,0.0,1.0
2010-07-19,5.88,5.96,5.81,5.83,8800,4.70824635951174,4.77230413311054,4.65219580761279,4.66821025101249,10990.07911841,0.0,1.0
2010-07-20,5.99,6.0,5.8,5.81,12500,4.79632579821009,4.80433301990993,4.64418858591294,4.65219580761279,15610.9078386506,0.0,1.0
2010-07-21,5.89,6.19,5.89,6.05,10400,4.71625358121159,4.95647023220708,4.71625358121159,4.84436912840918,12988.2753217573,0.0,1.0
2010-07-22,6.18,6.19,5.99,5.99,19800,4.94846301050723,4.95647023220708,4.79632579821009,4.79632579821009,24727.6780164226,0.0,1.0
2010-07-23,6.52,6.53,6.04,6.16,38100,5.22070854830213,5.22871577000198,4.83636190670933,4.93244856710753,47582.0470922071,0.0,1.0
2010-07-26,6.32,6.52,6.18,6.52,46800,5.06056411430513,5.22070854830213,4.94846301050723,5.22070854830213,58447.2389479079,0.0,1.0
2010-07-27,6.24,6.43,6.15,6.38,30300,4.99650634070633,5.14864355300348,4.92444134540768,5.10860744450423,37840.8406008891,0.0,1.0
2010-07-28,6.35,6.43,6.18,6.24,32700,5.08458577940468,5.14864355300348,4.94846301050723,4.99650634070633,40838.13490591,0.0,1.0
2010-07-29,6.89,6.89,6.5,6.5,56900,5.51697575119657,5.51697575119657,5.20469410490243,5.20469410490243,71060.8524815377,0.0,1.0
2010-07-30,6.91,7.04,6.73,6.81,56000,5.53299019459627,5.63708407669432,5.38886020399898,5.45291797759778,69936.8671171548,0.0,1.0
2010-08-02,7.22,7.24,7.06,7.09,39800,5.78121406729162,5.79722851069132,5.65309852009402,5.67712018519357,49705.1305582636,0.0,1.0
2010-08-03,7.27,7.5,7.02,7.32,100100,5.82125017579087,6.00541627488742,5.62106963329462,5.86128628429012,125012.149971914,0.0,1.0
2010-08-04,7.37,7.37,7.24,7.33,31700,5.90132239278937,5.90132239278937,5.79722851069132,5.86929350598997,39589.262278818,0.0,1.0
2010-08-05,7.19,7.34,7.07,7.34,26800,5.75719240219207,5.87730072768982,5.66110574179387,5.87730072768982,33469.7864060669,0.0,1.0
2010-08-06,7.3,7.35,7.15,7.15,23500,5.84527184089042,5.88530794938967,5.72516351539267,5.72516351539267,29348.5067366632,0.0,1.0
2010-08-09,7.5,7.5,7.36,7.38,37200,6.00541627488742,6.00541627488742,5.89331517108952,5.90932961448922,46458.0617278242,0.0,1.0
2010-08-10,7.24,7.68,7.24,7.43,28200,5.79722851069132,6.14954626548472,5.79722851069132,5.94936572298847,35218.2080839958,0.0,1.0
2010-08-11,6.92,7.26,6.9,7.15,39400,5.54099741629612,5.81324295409102,5.52498297289643,5.72516351539267,49205.5815074268,0.0,1.0
2010-08-12,6.83,7.06,6.76,6.85,37600,5.46893242099748,5.65309852009402,5.41288186909853,5.48494686439718,46957.610778661,0.0,1.0
2010-08-13,6.65,6.9,6.636,6.79,37700,5.32480243040018,5.52498297289643,5.31359232002039,5.43690353419808,47082.4980413702,0.0,1.0
2010-08-16,6.56,6.94,6.49,6.615,71800,5.25273743510153,5.55701185969582,5.19668688320258,5.2967771544507,89669.0546252091,0.0,1.0
2010-08-17,6.58,6.76,6.51,6.63,38200,5.26875187850123,5.41288186909853,5.21270132660228,5.30878798700048,47706.9343549163,0.0,1.0
2010-08-18,6.53,6.65,6.45,6.58,30500,5.22871577000198,5.32480243040018,5.16465799640318,5.26875187850123,38090.6151263075,0.0,1.0
2010-08-19,6.39,6.59,6.39,6.49,25300,5.11661466620408,5.27675910020108,5.11661466620408,5.19668688320258,31596.4774654289,0.0,1.0
2010-08-20,6.42,6.5,6.35,6.35,63800,5.14063633130363,5.20469410490243,5.08458577940468,5.08458577940468,79678.0736084728,0.0,1.0
2010-08-23,6.33,6.56,6.33,6.48,22800,5.06857133600498,5.25273743510153,5.06857133600498,5.18867966150273,28474.2958976987,0.0,1.0
2010-08-24,6.18,6.55,6.17,6.55,39700,4.94846301050723,5.24473021340168,4.94045578880738,5.24473021340168,49580.2432955544,0.0,1.0
2010-08-25,6.5,6.5,6.17,6.17,25700,5.20469410490243,5.20469410490243,4.94045578880738,4.94045578880738,32096.0265162657,0.0,1.0
2010-08-26,6.59,6.735,6.55,6.55,27600,5.27675910020108,5.3928638148489,5.24473021340168,5.24473021340168,34468.8845077406,0.0,1.0
2010-08-27,6.71,6.73,6.59,6.68,23600,5.37284576059928,5.38886020399898,5.27675910020108,5.34882409549973,29473.3939993724,0.0,1.0
2010-08-30,6.49,6.7,6.4,6.7,29200,5.19668688320258,5.36483853889943,5.12462188790393,5.36483853889943,36467.0807110878,0.0,1.0
2010-08-31,6.52,6.67,6.41,6.47,27400,5.22070854830213,5.34081687379988,5.13262910960378,5.18067243980288,34219.1099823221,0.0,1.0
2010-09-01,6.79,6.98,6.61,6.62,48500,5.43690353419808,5.58904074649522,5.29277354360078,5.30078076530063,60570.3224139644,0.0,1.0
2010-09-02,6.79,6.89,6.76,6.76,37600,5.43690353419808,5.51697575119657,5.41288186909853,5.41288186909853,46957.610778661,0.0,1.0
2010-09-03,6.9,6.9,6.66,6.66,27000,5.52498297289643,5.52498297289643,5.33280965210003,5.33280965210003,33719.5609314853,0.0,1.0
2010-09-07,6.64,6.97,6.57,6.89,32400,5.31679520870033,5.58103352479537,5.26074465680138,5.51697575119657,40463.4731177824,0.0,1.0
2010-09-08,6.7,6.76,6.64,6.68,21100,5.36483853889943,5.41288186909853,5.31679520870033,5.34882409549973,26351.2124316422,0.0,1.0
2010-09-09,6.76,6.8313,6.72,6.77,12700,5.41288186909853,5.46997335981846,5.38085298229913,5.42088909079838,15860.682364069,0.0,1.0
2010-09-10,6.72,6.85,6.69,6.76,19100,5.38085298229913,5.48494686439718,5.35683131719958,5.41288186909853,23853.4671774581,0.0,1.0
2010-09-13,6.91,6.95,6.8,6.8,30200,5.53299019459627,5.56501908139567,5.44491075589793,5.44491075589793,37715.9533381799,0.0,1.0
2010-09-14,6.95,7.03,6.87,6.87,24900,5.56501908139567,5.62907685499447,5.50096130779688,5.50096130779688,31096.9284145921,0.0,1.0
2010-09-15,6.97,7.04,6.9,6.9,20800,5.58103352479537,5.63708407669432,5.52498297289643,5.52498297289643,25976.5506435146,0.0,1.0
2010-09-16,6.97,7.15,6.93,6.98,16500,5.58103352479537,5.72516351539267,5.54900463799597,5.58904074649522,20606.3983470188,0.0,1.0
2010-09-17,6.89,7.07,6.82,7.07,34400,5.51697575119657,5.66110574179387,5.46092519929763,5.66110574179387,42961.2183719665,0.0,1.0
2010-09-20,6.95,7.1,6.63,6.83,34900,5.56501908139567,5.68512740689342,5.30878798700048,5.46893242099748,43585.6546855126,0.0,1.0
2010-09-21,6.84,7.0,6.84,7.0,17500,5.47693964269733,5.60505518989492,5.47693964269733,5.60505518989492,21855.2709741108,0.0,1.0
2010-09-22,6.79,6.84,6.736,6.84,11400,5.43690353419808,5.47693964269733,5.39366453701889,5.47693964269733,14237.1479488494,0.0,1.0
2010-09-23,6.69,6.89,6.67,6.73,15600,5.35683131719958,5.51697575119657,5.34081687379988,5.38886020399898,19482.412982636,0.0,1.0
2010-09-24,6.89,6.92,6.7208,6.75,25400,5.51697575119657,5.54099741629612,5.38149356003511,5.40487464739868,31721.3647281381,0.0,1.0
2010-09-27,6.86,7.0,6.83,6.91,31000,5.49295408609703,5.60505518989492,5.46893242099748,5.53299019459627,38715.0514398535,0.0,1.0
2010-09-28,6.94,6.98,6.77,6.87,15900,5.55701185969582,5.58904074649522,5.42088909079838,5.50096130779688,19857.0747707636,0.0,1.0
2010-09-29,6.76,6.97,6.7,6.94,52200,5.41288186909853,5.58103352479537,5.36483853889943,5.55701185969582,65191.1511342049,0.0,1.0
2010-09-30,6.83,6.9,6.56,6.87,37300,5.46893242099748,5.52498297289643,5.25273743510153,5.50096130779688,46582.9489905334,0.0,1.0
2010-10-01,6.82,6.85,6.66,6.85,15100,5.46092519929763,5.48494686439718,5.33280965210003,5.48494686439718,18857.9766690899,0.0,1.0
2010-10-04,6.66,6.86,6.66,6.78,13600,5.33280965210003,5.49295408609703,5.33280965210003,5.42889631249823,16984.6677284519,0.0,1.0
2010-10-05,6.9,6.9,6.74,6.74,21100,5.52498297289643,5.52498297289643,5.39686742569883,5.39686742569883,26351.2124316422,0.0,1.0
2010-10-06,6.82,6.92,6.65,6.9,15100,5.46092519929763,5.54099741629612,5.32480243040018,5.52498297289643,18857.9766690899,0.0,1.0
2010-10-07,6.72,6.88,6.68,6.88,12900,5.38085298229913,5.50896852949672,5.34882409549973,5.50896852949672,16110.4568894874,0.0,1.0
2010-10-08,6.86,6.9,6.78,6.7836,12600,5.49295408609703,5.52498297289643,5.42889631249823,5.43177891231017,15735.7951013598,0.0,1.0
2010-10-11,6.79,6.84,6.73,6.83,5100,5.43690353419808,5.47693964269733,5.38886020399898,5.46893242099748,6369.25039816945,0.0,1.0
2010-10-12,6.78,6.81,6.7,6.79,6400,5.42889631249823,5.45291797759778,5.36483853889943,5.43690353419808,7992.78481338911,0.0,1.0
2010-10-13,6.96,6.98,6.75,6.8,47900,5.57302630309552,5.58904074649522,5.40487464739868,5.44491075589793,59820.9988377092,0.0,1.0
2010-10-14,7.02,7.05,6.91,6.99,21500,5.62106963329462,5.64509129839417,5.53299019459627,5.59704796819507,26850.7614824791,0.0,1.0
2010-10-15,7.05,7.12,7.035,7.12,28100,5.64509129839417,5.70114185029312,5.6330804658444,5.70114185029312,35093.3208212866,0.0,1.0
2010-10-18,7.07,7.09,6.95,7.05,10800,5.66110574179387,5.67712018519357,5.56501908139567,5.64509129839417,13487.8243725941,0.0,1.0
2010-10-19,6.96,7.06,6.91,7.01,25100,5.57302630309552,5.65309852009402,5.53299019459627,5.61306241159477,31346.7029400105,0.0,1.0
2010-10-20,7.0,7.08,6.92,7.02,14100,5.60505518989492,5.66911296349372,5.54099741629612,5.62106963329462,17609.1040419979,0.0,1.0
2010-10-21,6.92,7.11,6.86,7.07,18600,5.54099741629612,5.69313462859327,5.49295408609703,5.66110574179387,23229.0308639121,0.0,1.0
2010-10-22,8.15,8.3,7.33,7.34,283600,6.52588568537766,6.64599401087541,5.86929350598997,5.87730072768982,354180.277043305,0.0,1.0
2010-10-25,8.68,8.76,8.25,8.25,126700,6.95026843546971,7.0143262090685,6.60595790237616,6.60595790237616,158232.161852563,0.0,1.0
2010-10-26,8.6,8.95,8.55,8.68,77100,6.88621066187091,7.16646342136565,6.84617455337166,6.95026843546971,96288.079548797,0.0,1.0
2010-10-27,8.29,8.59,8.2,8.59,45100,6.63798678917556,6.87820344017106,6.56592179387691,6.87820344017106,56324.1554818514,0.0,1.0
2010-10-28,8.36,8.48,8.15,8.38,34900,6.69403734107451,6.79012400147271,6.52588568537766,6.71005178447421,43585.6546855125,0.0,1.0
2010-10-29,8.42,8.55,8.11,8.36,20500,6.74208067127361,6.84617455337166,6.49385679857826,6.69403734107451,25601.888855387,0.0,1.0
2010-11-01,8.39,8.74,8.28,8.42,40600,6.71805900617406,6.9983117656688,6.62997956747571,6.74208067127361,50704.2286599372,0.0,1.0
2010-11-02,8.62,8.65,8.45,8.51,50600,6.90222510527061,6.92624677037016,6.76610233637316,6.81414566657226,63192.9549308577,0.0,1.0
2010-11-03,8.4,8.6,8.24,8.58,39900,6.72606622787391,6.88621066187091,6.59795068067631,6.87019621847121,49830.0178209728,0.0,1.0
2010-11-04,8.61,8.66,8.4,8.52,79900,6.89421788357076,6.93425399207001,6.72606622787391,6.82215288827211,99784.9229046547,0.0,1.0
2010-11-05,8.4,8.65,8.27,8.65,75900,6.72606622787391,6.92624677037016,6.62197234577586,6.92624677037016,94789.4323962865,0.0,1.0
2010-11-08,8.35,8.45,8.13,8.4,25900,6.68603011937466,6.76610233637316,6.50987124197796,6.72606622787391,32345.8010416841,0.0,1.0
2010-11-09,8.23,8.49,8.21,8.49,36500,6.58994345897646,6.79813122317256,6.57392901557676,6.79813122317256,45583.8508888598,0.0,1.0
2010-11-10,8.38,8.45,8.21,8.3,31700,6.71005178447421,6.76610233637316,6.57392901557676,6.64599401087541,39589.262278818,0.0,1.0
2010-11-11,8.37,8.41,8.25,8.3,12900,6.70204456277436,6.73407344957376,6.60595790237616,6.64599401087541,16110.4568894874,0.0,1.0
2010-11-12,8.06,8.33,8.06,8.3,48200,6.45382069007901,6.67001567597496,6.45382069007901,6.64599401087541,60195.6606258368,0.0,1.0
2010-11-15,8.15,8.2,7.99,8.12,25400,6.52588568537766,6.56592179387691,6.39777013818006,6.50186402027811,31721.3647281381,0.0,1.0
2010-11-16,8.01,8.1,7.9,8.1,35900,6.41378458157976,6.48584957687841,6.32570514288141,6.48584957687841,44834.5273126046,0.0,1.0
2010-11-17,7.95,8.19,7.93,7.97,11900,6.36574125138066,6.55791457217706,6.34972680798096,6.38175569478036,14861.5842623954,0.0,1.0
2010-11-18,7.97,8.25,7.93,8.03,19400,6.38175569478036,6.60595790237616,6.34972680798096,6.42979902497946,24228.1289655858,0.0,1.0
2010-11-19,7.96,8.11,7.91,7.96,24400,6.37374847308051,6.49385679857826,6.33371236458126,6.37374847308051,30472.492101046,0.0,1.0
2010-11-22,8.25,8.5,7.95,8.06,149700,6.60595790237616,6.80613844487241,6.36574125138066,6.45382069007901,186956.23227568,0.0,1.0
2010-11-23,8.54,8.57,8.14,8.18,72200,6.83816733167181,6.86218899677136,6.51787846367781,6.54990735047721,90168.6036760459,0.0,1.0
2010-11-24,9.5,9.55,8.59,8.6,245300,7.6068606148574,7.64689672335665,6.87820344017106,6.88621066187091,306348.45542568,0.0,1.0
2010-11-26,9.01,9.49,8.99,9.49,36900,7.21450675156475,7.59885339315755,7.19849230816505,7.59885339315755,46083.3999396966,0.0,1.0
2010-11-29,9.24,9.39,9.11,9.29,125600,7.3986728506613,7.51878117615905,7.29457896856325,7.43870895916055,156858.401962761,0.0,1.0
2010-11-30,9.02,9.29,9.0,9.17,63900,7.2225139732646,7.43870895916055,7.2064995298649,7.34262229876235,79802.960871182,0.0,1.0
2010-12-01,9.17,9.29,9.12,9.22,37900,7.34262229876235,7.43870895916055,7.3025861902631,7.3826584072616,47332.2725667887,0.0,1.0
2010-12-02,8.96,9.15,8.92,9.15,56000,7.1744706430655,7.32660785536265,7.1424417562661,7.32660785536265,69936.8671171548,0.0,1.0
2010-12-03,8.87,9.0,8.8,8.96,26300,7.10240564776685,7.2064995298649,7.0463550958679,7.1744706430655,32845.3500925209,0.0,1.0
2010-12-06,8.75,8.9,8.64,8.89,33300,7.00631898736865,7.1264273128664,6.91823954867031,7.11842009116655,41587.4584821653,0.0,1.0
2010-12-07,9.68,9.74,8.75,8.8,134100,7.75099060545469,7.79903393565379,7.00631898736865,7.0463550958679,167473.819293044,0.0,1.0
2010-12-08,9.76,9.88,9.62,9.76,59900,7.81504837905349,7.91113503945169,7.70294727525559,7.81504837905349,74807.4703628138,0.0,1.0
2010-12-09,9.47,9.87,9.4,9.87,40400,7.58283894975785,7.90312781775184,7.5267883978589,7.90312781775184,50454.4541345188,0.0,1.0
2010-12-10,9.04,9.6,8.94,9.47,47800,7.2385284166643,7.68693283185589,7.1584561996658,7.58283894975785,59696.111575,0.0,1.0
2010-12-13,8.98,9.04,8.75,9.04,39800,7.1904850864652,7.2385284166643,7.00631898736865,7.2385284166643,49705.1305582636,0.0,1.0
2010-12-14,9.04,9.06,8.93,9.0,42400,7.2385284166643,7.254542860064,7.15044897796595,7.2064995298649,52952.1993887029,0.0,1.0
2010-12-15,8.93,9.05,8.87,8.98,19000,7.15044897796595,7.24653563836415,7.10240564776685,7.1904850864652,23728.579914749,0.0,1.0
2010-12-16,8.8,8.92,8.76,8.89,31600,7.0463550958679,7.1424417562661,7.0143262090685,7.11842009116655,39464.3750161088,0.0,1.0
2010-12-17,8.96,9.0,8.77,8.85,51100,7.1744706430655,7.2064995298649,7.02233343076835,7.08639120436715,63817.3912444038,0.0,1.0
2010-12-20,9.05,9.14,8.825,9.01,22200,7.24653563836415,7.3186006336628,7.06637315011753,7.21450675156475,27724.9723214435,0.0,1.0
2010-12-21,9.24,9.3495,9.11,9.13,30800,7.3986728506613,7.48635192827466,7.29457896856325,7.31059341196295,38465.2769144351,0.0,1.0
2010-12-22,8.87,9.37,8.83,9.31,29200,7.10240564776685,7.50276673275935,7.07037676096745,7.45472340256025,36467.0807110879,0.0,1.0
2010-12-23,8.71,8.99,8.61,8.84,46200,6.97429010056926,7.19849230816505,6.89421788357076,7.0783839826673,57697.9153716526,0.0,1.0
2010-12-27,8.85,9.0,8.51,8.66,79200,7.08639120436715,7.2064995298649,6.81414566657226,6.93425399207001,98910.7120656904,0.0,1.0
2010-12-28,8.79,8.93,8.74,8.83,28600,7.03834787416805,7.15044897796595,6.9983117656688,7.07037676096745,35717.7571348326,0.0,1.0
2010-12-29,9.01,9.04,8.63,8.63,55600,7.21450675156475,7.2385284166643,6.91023232697046,6.91023232697046,69437.318066318,0.0,1.0
2010-12-30,8.91,8.96,8.81,8.96,22700,7.13443453456625,7.1744706430655,7.05436231756775,7.1744706430655,28349.4086349895,0.0,1.0
2010-12-31,8.86,9.02,8.78,8.86,19300,7.094398426067,7.2225139732646,7.0303406524682,7.094398426067,24103.2417028766,0.0,1.0
2011-01-03,8.93,9.0,8.63,8.9,49600,7.15044897796595,7.2064995298649,6.91023232697046,7.1264273128664,61944.0823037657,0.0,1.0
2011-01-04,9.07,9.15,8.83,8.92,47500,7.26255008176385,7.32660785536265,7.07037676096745,7.1424417562661,59321.4497868724,0.0,1.0
2011-01-05,8.94,9.0228,8.53,9.02,36500,7.1584561996658,7.22475599534056,6.83016010997196,7.2225139732646,45583.8508888598,0.0,1.0
2011-01-06,8.82,8.91,8.72,8.91,32200,7.0623695392676,7.13443453456625,6.9822973222691,7.13443453456625,40213.698592364,0.0,1.0
2011-01-07,8.88,8.88,8.7,8.87,26400,7.1104128694667,7.1104128694667,6.9662828788694,7.10240564776685,32970.2373552301,0.0,1.0
2011-01-10,9.18,9.18,8.74,8.79,21600,7.3506295204622,7.3506295204622,6.9983117656688,7.03834787416805,26975.6487451883,0.0,1.0
2011-01-11,9.35,9.35,9.07,9.19,22300,7.48675228935965,7.48675228935965,7.26255008176385,7.35863674216205,27849.8595841527,0.0,1.0
2011-01-12,9.2,9.44,9.09,9.44,15600,7.3666439638619,7.5588172846583,7.27856452516355,7.5588172846583,19482.412982636,0.0,1.0
2011-01-13,9.31,9.39,9.13,9.22,28800,7.45472340256025,7.51878117615905,7.31059341196295,7.3826584072616,35967.531660251,0.0,1.0
2011-01-14,9.51,9.58,9.35,9.35,23400,7.61486783655725,7.6709183884562,7.48675228935965,7.48675228935965,29223.6194739539,0.0,1.0
2011-01-18,9.32,9.51,9.3,9.41,22800,7.4627306242601,7.61486783655725,7.4467161808604,7.53479561955875,28474.2958976987,0.0,1.0
2011-01-19,9.0,9.27,9.0,9.27,21500,7.2064995298649,7.42269451576085,7.2064995298649,7.42269451576085,26850.7614824791,0.0,1.0
2011-01-20,8.72,9.12,8.7,8.99,33700,6.9822973222691,7.3025861902631,6.9662828788694,7.19849230816505,42087.0075330021,0.0,1.0
2011-01-21,8.58,8.78,8.5507,8.78,26500,6.87019621847121,7.0303406524682,6.84673505889065,7.0303406524682,33095.1246179393,0.0,1.0
2011-01-24,8.74,8.76,8.58,8.58,13500,6.9983117656688,7.0143262090685,6.87019621847121,6.87019621847121,16859.7804657427,0.0,1.0
2011-01-25,8.9,8.92,8.75,8.77,21200,7.1264273128664,7.1424417562661,7.00631898736865,7.02233343076835,26476.0996943515,0.0,1.0
2011-01-26,8.95,9.36,8.9,8.95,42300,7.16646342136565,7.4947595110595,7.1264273128664,7.16646342136565,52827.3121259937,0.0,1.0
2011-01-27,9.03,9.155,8.9,8.95,21400,7.23052119496445,7.33061146621257,7.1264273128664,7.16646342136565,26725.8742197699,0.0,1.0
2011-01-28,8.56,9.1,8.56,9.0,50400,6.85418177507151,7.2865717468634,6.85418177507151,7.2064995298649,62943.1804054393,0.0,1.0
2011-01-31,8.85,8.88,8.48,8.55,65200,7.08639120436715,7.1104128694667,6.79012400147271,6.84617455337166,81426.4952864017,0.0,1.0
2011-02-01,9.1,9.12,8.82,8.87,22800,7.2865717468634,7.3025861902631,7.0623695392676,7.10240564776685,28474.2958976987,0.0,1.0
2011-02-02,8.9,9.05,8.6,8.6,33800,7.1264273128664,7.24653563836415,6.88621066187091,6.88621066187091,42211.8947957113,0.0,1.0
2011-02-03,9.0,9.14,8.701,9.02,21800,7.2064995298649,7.3186006336628,6.96708360103939,7.2225139732646,27225.4232706067,0.0,1.0
2011-02-04,9.08,9.08,8.91,8.96,26800,7.2705573034637,7.2705573034637,7.13443453456625,7.1744706430655,33469.7864060669,0.0,1.0
2011-02-07,9.54,9.91,9.08,9.08,106500,7.6388895016568,7.93515670455124,7.2705573034637,7.2705573034637,133004.934785303,0.0,1.0
2011-02-08,9.28,9.55,9.21,9.51,22900,7.4307017374607,7.64689672335665,7.37465118556175,7.61486783655725,28599.1831604079,0.0,1.0
2011-02-09,9.14,9.299,9.1,9.24,16700,7.3186006336628,7.44591545869041,7.2865717468634,7.3986728506613,20856.1728724372,0.0,1.0
2011-02-10,9.4,9.49,9.18,9.2,59300,7.5267883978589,7.59885339315755,7.3506295204622,7.3666439638619,74058.1467865585,0.0,1.0
2011-02-11,9.5,9.5,9.316,9.4,26900,7.6068606148574,7.6068606148574,7.45952773558016,7.5267883978589,33594.6736687761,0.0,1.0
2011-02-14,9.52,9.65,9.465,9.5,52400,7.6228750582571,7.72696894035515,7.57883533890792,7.6068606148574,65440.9256596234,0.0,1.0
2011-02-15,9.42,9.67,9.42,9.57,36700,7.5428028412586,7.74298338375484,7.5428028412586,7.66291116675635,45833.6254142782,0.0,1.0
2011-02-16,9.32,9.55,9.3,9.46,20100,7.4627306242601,7.64689672335665,7.4467161808604,7.574831728058,25102.3398045502,0.0,1.0
2011-02-17,9.36,9.39,9.27,9.3,29400,7.4947595110595,7.51878117615905,7.42269451576085,7.4467161808604,36716.8552365062,0.0,1.0
2011-02-18,9.38,9.42,9.29,9.42,35500,7.5107739544592,7.5428028412586,7.43870895916055,7.5428028412586,44334.9782617678,0.0,1.0
2011-02-22,8.87,9.1,8.87,9.0,72400,7.10240564776685,7.2865717468634,7.10240564776685,7.2064995298649,90418.3782014644,0.0,1.0
2011-02-23,8.76,8.99,8.76,8.81,30800,7.0143262090685,7.19849230816505,7.0143262090685,7.05436231756775,38465.2769144351,0.0,1.0
2011-02-24,8.59,8.87,8.55,8.75,49400,6.87820344017106,7.10240564776685,6.84617455337166,7.00631898736865,61694.3077783472,0.0,1.0
2011-02-25,8.85,8.87,8.33,8.6,47700,7.08639120436715,7.10240564776685,6.67001567597496,6.88621066187091,59571.2243122908,0.0,1.0
2011-02-28,8.5,8.88,8.2,8.85,99300,6.80613844487241,7.1104128694667,6.56592179387691,7.08639120436715,124013.05187024,0.0,1.0
2011-03-01,8.54,8.54,8.35,8.54,30900,6.83816733167181,6.83816733167181,6.68603011937466,6.83816733167181,38590.1641771443,0.0,1.0
2011-03-02,8.46,8.62,8.4,8.54,18000,6.77410955807301,6.90222510527061,6.72606622787391,6.83816733167181,22479.7072876569,0.0,1.0
2011-03-03,8.77,8.81,8.51,8.51,30000,7.02233343076835,7.05436231756775,6.81414566657226,6.81414566657226,37466.1788127615,0.0,1.0
2011-03-04,8.59,8.81,8.59,8.81,11600,6.87820344017106,7.05436231756775,6.87820344017106,7.05436231756775,14486.9224742678,0.0,1.0
2011-03-07,8.42,8.58,8.249,8.58,66900,6.74208067127361,6.87019621847121,6.60515718020618,6.87019621847121,83549.5787524581,0.0,1.0
2011-03-08,8.34,8.71,8.23,8.42,73500,6.67802289767481,6.97429010056926,6.58994345897646,6.74208067127361,91792.1380912656,0.0,1.0
2011-03-09,8.37,8.5,8.29,8.33,15200,6.70204456277436,6.80613844487241,6.63798678917556,6.67001567597496,18982.8639317991,0.0,1.0
2011-03-10,8.17,8.3001,8.1501,8.29,35600,6.54190012877736,6.64607408309241,6.52596575759466,6.63798678917556,44459.865524477,0.0,1.0
2011-03-11,8.14,8.25,8.05,8.12,44500,6.51787846367781,6.60595790237616,6.44581346837916,6.50186402027811,55574.8319055962,0.0,1.0
2011-03-14,8.07,8.14,7.9,8.08,39700,6.46182791177886,6.51787846367781,6.32570514288141,6.46983513347871,49580.2432955544,0.0,1.0
2011-03-15,7.95,8.04,7.85,7.89,30300,6.36574125138066,6.43780624667931,6.28566903438216,6.31769792118156,37840.8406008891,0.0,1.0
2011-03-16,7.88,8.02,7.86,7.91,38900,6.30969069948171,6.42179180327961,6.29367625608201,6.33371236458126,48581.1451938808,0.0,1.0
2011-03-17,7.93,8.04,7.87,8.04,17300,6.34972680798096,6.43780624667931,6.30168347778186,6.43780624667931,21605.4964486925,0.0,1.0
2011-03-18,7.88,8.14,7.85,8.0,95600,6.30969069948171,6.51787846367781,6.28566903438216,6.40577735987991,119392.22315,0.0,1.0
2011-03-21,8.17,8.17,7.95,7.97,17800,6.54190012877736,6.54190012877736,6.36574125138066,6.38175569478036,22229.9327622385,0.0,1.0
2011-03-22,8.05,8.22,8.011,8.22,34300,6.44581346837916,6.58193623727661,6.41458530374975,6.58193623727661,42836.3311092573,0.0,1.0
2011-03-23,8.12,8.18,7.95,8.05,40000,6.50186402027811,6.54990735047721,6.36574125138066,6.44581346837916,49954.905083682,0.0,1.0
2011-03-24,8.15,8.16,8.07,8.15,9300,6.52588568537766,6.53389290707751,6.46182791177886,6.52588568537766,11614.5154319561,0.0,1.0
2011-03-25,8.23,8.3,8.09,8.18,53500,6.58994345897646,6.64599401087541,6.47784235517856,6.54990735047721,66814.6855494247,0.0,1.0
2011-03-28,8.39,8.4,8.1776,8.23,105000,6.71805900617406,6.72606622787391,6.54798561726925,6.58994345897646,131131.625844665,0.0,1.0
2011-03-29,8.6,8.62,8.27,8.36,30000,6.88621066187091,6.90222510527061,6.62197234577586,6.69403734107451,37466.1788127615,0.0,1.0
2011-03-30,8.7,8.74,8.55,8.7,19700,6.9662828788694,6.9983117656688,6.84617455337166,6.9662828788694,24602.7907537134,0.0,1.0
2011-03-31,8.86,8.98,8.59,8.61,50800,7.094398426067,7.1904850864652,6.87820344017106,6.89421788357076,63442.7294562761,0.0,1.0
2011-04-01,9.01,9.03,8.85,8.96,33900,7.21450675156475,7.23052119496445,7.08639120436715,7.1744706430655,42336.7820584205,0.0,1.0
2011-04-04,9.25,9.25,9.06,9.07,53500,7.40668007236115,7.40668007236115,7.254542860064,7.26255008176385,66814.6855494246,0.0,1.0
2011-04-05,9.42,9.49,9.14,9.25,74000,7.5428028412586,7.59885339315755,7.3186006336628,7.40668007236115,92416.5744048116,0.0,1.0
2011-04-06,9.65,9.69,9.38,9.419,61900,7.72696894035515,7.75899782715454,7.5107739544592,7.54200211908861,77305.2156169978,0.0,1.0
2011-04-07,9.59,9.71,9.52,9.66,47500,7.67892561015605,7.77501227055424,7.6228750582571,7.73497616205499,59321.4497868723,0.0,1.0
2011-04-08,9.12,9.67,9.08,9.67,22700,7.3025861902631,7.74298338375484,7.2705573034637,7.74298338375484,28349.4086349895,0.0,1.0
2011-04-11,9.18,9.36,9.04,9.15,33700,7.3506295204622,7.4947595110595,7.2385284166643,7.32660785536265,42087.0075330021,0.0,1.0
2011-04-12,9.08,9.25,9.07,9.13,11700,7.2705573034637,7.40668007236115,7.26255008176385,7.31059341196295,14611.809736977,0.0,1.0
2011-04-13,9.05,9.23,9.05,9.17,16900,7.24653563836415,7.39066562896145,7.24653563836415,7.34262229876235,21105.9473978556,0.0,1.0
2011-04-14,9.07,9.07,8.9,9.01,25100,7.26255008176385,7.26255008176385,7.1264273128664,7.21450675156475,31346.7029400105,0.0,1.0
2011-04-15,9.15,9.15,9.02,9.09,22500,7.32660785536265,7.32660785536265,7.2225139732646,7.27856452516355,28099.6341095711,0.0,1.0
2011-04-18,8.82,9.15,8.8,9.1,26700,7.0623695392676,7.32660785536265,7.0463550958679,7.2865717468634,33344.8991433577,0.0,1.0
2011-04-19,8.87,8.965,8.82,8.88,11900,7.10240564776685,7.17847425391543,7.0623695392676,7.1104128694667,14861.5842623954,0.0,1.0
2011-04-20,8.92,9.05,8.88,9.03,19200,7.1424417562661,7.24653563836415,7.1104128694667,7.23052119496445,23978.3544401674,0.0,1.0
2011-04-21,8.85,9.0,8.78,9.0,25700,7.08639120436715,7.2064995298649,7.0303406524682,7.2064995298649,32096.0265162657,0.0,1.0
2011-04-25,8.64,8.83,8.59,8.81,19900,6.91823954867031,7.07037676096745,6.87820344017106,7.05436231756775,24852.5652791318,0.0,1.0
2011-04-26,8.95,9.06,8.68,8.68,22100,7.16646342136565,7.254542860064,6.95026843546971,6.95026843546971,27600.0850587343,0.0,1.0
2011-04-27,9.0,9.054,8.95,8.95,28000,7.2064995298649,7.24973852704409,7.16646342136565,7.16646342136565,34968.4335585774,0.0,1.0
2011-04-28,8.98,9.0,8.87,9.0,15000,7.1904850864652,7.2064995298649,7.10240564776685,7.2064995298649,18733.0894063808,0.0,1.0
2011-04-29,8.88,9.0,8.86,9.0,13000,7.1104128694667,7.2064995298649,7.094398426067,7.2064995298649,16235.3441521967,0.0,1.0
2011-05-02,8.25,8.78,8.25,8.78,96000,6.60595790237616,7.0303406524682,6.60595790237616,7.0303406524682,119891.772200837,0.0,1.0
2011-05-03,8.03,8.3401,7.91,8.25,84000,6.42979902497946,6.67810296989181,6.33371236458126,6.60595790237616,104905.300675732,0.0,1.0
2011-05-04,7.98,8.0691,7.95,8.03,91500,6.38976291648021,6.46110726182588,6.36574125138066,6.42979902497946,114271.845378923,0.0,1.0
2011-05-05,7.98,8.0,7.93,7.94,46300,6.38976291648021,6.40577735987991,6.34972680798096,6.35773402968081,57822.8026343619,0.0,1.0
2011-05-06,8.5,8.5599,8.25,8.48,190000,6.80613844487241,6.85410170285451,6.60595790237616,6.79012400147271,237285.799147489,0.0,1.0
2011-05-09,8.61,8.64,8.5,8.52,49000,6.89421788357076,6.91823954867031,6.80613844487241,6.82215288827211,61194.7587275104,0.0,1.0
2011-05-10,8.85,8.87,8.6,8.66,35500,7.08639120436715,7.10240564776685,6.88621066187091,6.93425399207001,44334.9782617678,0.0,1.0
2011-05-11,8.65,8.89,8.65,8.83,30500,6.92624677037016,7.11842009116655,6.92624677037016,7.07037676096745,38090.6151263075,0.0,1.0
2011-05-12,9.01,9.05,8.61,8.61,44200,7.21450675156475,7.24653563836415,6.89421788357076,6.89421788357076,55200.1701174686,0.0,1.0
2011-05-13,8.82,9.04,8.82,9.04,38000,7.0623695392676,7.2385284166643,7.0623695392676,7.2385284166643,47457.1598294979,0.0,1.0
2011-05-16,8.61,8.815,8.6,8.79,53000,6.89421788357076,7.05836592841768,6.88621066187091,7.03834787416805,66190.2492358786,0.0,1.0
2011-05-17,8.5,8.78,8.48,8.58,33600,6.80613844487241,7.0303406524682,6.79012400147271,6.87019621847121,41962.1202702928,0.0,1.0
2011-05-18,8.64,8.64,8.49,8.51,38300,6.91823954867031,6.91823954867031,6.79813122317256,6.81414566657226,47831.8216176255,0.0,1.0
2011-05-19,8.57,8.69,8.53,8.69,28400,6.86218899677136,6.95827565716955,6.83016010997196,6.95827565716955,35467.9826094142,0.0,1.0
2011-05-20,8.63,8.76,8.45,8.52,32600,6.91023232697046,7.0143262090685,6.76610233637316,6.82215288827211,40713.2476432008,0.0,1.0
2011-05-23,8.42,8.57,8.42,8.48,40800,6.74208067127361,6.86218899677136,6.74208067127361,6.79012400147271,50954.0031853556,0.0,1.0
2011-05-24,8.02,8.48,8.0199,8.48,140400,6.42179180327961,6.79012400147271,6.42171173106261,6.79012400147271,175341.716843724,0.0,1.0
2011-05-25,8.0,8.191,7.89,7.97,352200,6.40577735987991,6.55871529434705,6.31769792118156,6.38175569478036,439852.93926182,0.0,1.0
2011-05-26,8.31,8.32,7.98,7.98,45200,6.65400123257526,6.66200845427511,6.38976291648021,6.38976291648021,56449.0427445606,0.0,1.0
2011-05-27,8.48,8.515,8.31,8.33,46200,6.79012400147271,6.81814927742218,6.65400123257526,6.67001567597496,57697.9153716527,0.0,1.0
2011-05-31,8.73,8.76,8.6,8.62,47500,6.99030454396896,7.0143262090685,6.88621066187091,6.90222510527061,59321.4497868723,0.0,1.0
2011-06-01,8.51,8.72,8.48,8.72,41000,6.81414566657226,6.9822973222691,6.79012400147271,6.9822973222691,51203.777710774,0.0,1.0
2011-06-02,8.62,8.665,8.5,8.5,29800,6.90222510527061,6.93825760291993,6.80613844487241,6.80613844487241,37216.4042873431,0.0,1.0
2011-06-03,8.53,8.57,8.4,8.43,59000,6.83016010997196,6.86218899677136,6.72606622787391,6.75008789297346,73683.4849984309,0.0,1.0
2011-06-06,8.41,8.55,8.391,8.51,19300,6.73407344957376,6.84617455337166,6.71885972834404,6.81414566657226,24103.2417028765,0.0,1.0
2011-06-07,8.41,8.5899,8.38,8.44,28300,6.73407344957376,6.87812336795406,6.71005178447421,6.75809511467331,35343.095346705,0.0,1.0
2011-06-08,8.38,8.57,8.32,8.38,30500,6.71005178447421,6.86218899677136,6.66200845427511,6.71005178447421,38090.6151263075,0.0,1.0
2011-06-09,8.48,8.57,8.31,8.4,26000,6.79012400147271,6.86218899677136,6.65400123257526,6.72606622787391,32470.6883043933,0.0,1.0
2011-06-10,8.4,8.62,8.36,8.46,38400,6.72606622787391,6.90222510527061,6.69403734107451,6.77410955807301,47956.7088803347,0.0,1.0
2011-06-13,8.17,8.44,8.15,8.44,31900,6.54190012877736,6.75809511467331,6.52588568537766,6.75809511467331,39839.0368042364,0.0,1.0
2011-06-14,8.31,8.61,8.26,8.32,59800,6.65400123257526,6.89421788357076,6.61396512407601,6.66200845427511,74682.5831001046,0.0,1.0
2011-06-15,8.37,8.43,8.19,8.19,40700,6.70204456277436,6.75008789297346,6.55791457217706,6.55791457217706,50829.1159226464,0.0,1.0
2011-06-16,8.25,8.4,8.24,8.37,44800,6.60595790237616,6.72606622787391,6.59795068067631,6.70204456277436,55949.4936937238,0.0,1.0
2011-06-17,8.24,8.41,8.17,8.31,69400,6.59795068067631,6.73407344957376,6.54190012877736,6.65400123257526,86671.7603201882,0.0,1.0
2011-06-20,8.09,8.22,8.09,8.22,20400,6.47784235517856,6.58193623727661,6.47784235517856,6.58193623727661,25477.0015926778,0.0,1.0
2011-06-21,8.06,8.16,7.98,8.13,40700,6.45382069007901,6.53389290707751,6.38976291648021,6.50987124197796,50829.1159226464,0.0,1.0
2011-06-22,7.97,8.08,7.94,8.04,21700,6.38175569478036,6.46983513347871,6.35773402968081,6.43780624667931,27100.5360078975,0.0,1.0
2011-06-23,7.76,7.91,7.64,7.9,39500,6.21360403908352,6.33371236458126,6.11751737868532,6.32570514288141,49330.4687701359,0.0,1.0
2011-06-24,7.86,7.88,7.64,7.77,285300,6.29367625608201,6.30969069948171,6.11751737868532,6.22161126078336,356303.360509362,0.0,1.0
2011-06-27,7.8,7.92,7.65,7.85,78100,6.24563292588291,6.34171958628111,6.12552460038517,6.28566903438216,97536.9521758891,0.0,1.0
2011-06-28,7.77,7.84,7.7,7.82,66200,6.22161126078336,6.27766181268231,6.16556070888442,6.26164736928262,82675.3679134938,0.0,1.0
2011-06-29,8.12,8.14,7.7199,7.8,55000,6.50186402027811,6.51787846367781,6.18149508006712,6.24563292588291,68687.9944900627,0.0,1.0
2011-06-30,8.28,8.42,8.04,8.16,112000,6.62997956747571,6.74208067127361,6.43780624667931,6.53389290707751,139873.73423431,0.0,1.0
2011-07-01,8.43,8.48,8.21,8.33,66500,6.75008789297346,6.79012400147271,6.57392901557676,6.67001567597496,83050.0297016213,0.0,1.0
2011-07-05,8.47,8.48,8.24,8.44,30900,6.78211677977286,6.79012400147271,6.59795068067631,6.75809511467331,38590.1641771443,0.0,1.0
2011-07-06,8.45,8.5,8.28,8.47,28700,6.76610233637316,6.80613844487241,6.62997956747571,6.78211677977286,35842.6443975418,0.0,1.0
2011-07-07,8.46,8.56,8.4,8.56,29600,6.77410955807301,6.85418177507151,6.72606622787391,6.85418177507151,36966.6297619247,0.0,1.0
2011-07-08,8.42,8.44,8.2699,8.31,33100,6.74208067127361,6.75809511467331,6.62189227355886,6.65400123257526,41337.6839567468,0.0,1.0
2011-07-11,8.45,8.5,8.24,8.33,44200,6.76610233637316,6.80613844487241,6.59795068067631,6.67001567597496,55200.1701174686,0.0,1.0
2011-07-12,8.34,8.4701,8.3,8.38,51300,6.67802289767481,6.78219685198986,6.64599401087541,6.71005178447421,64067.1657698221,0.0,1.0
2011-07-13,8.18,8.33,8.12,8.33,51400,6.54990735047721,6.67001567597496,6.50186402027811,6.67001567597496,64192.0530325314,0.0,1.0
2011-07-14,8.04,8.28,8.03,8.28,38100,6.43780624667931,6.62997956747571,6.42979902497946,6.62997956747571,47582.0470922071,0.0,1.0
2011-07-15,8.05,8.2,7.95,8.07,92100,6.44581346837916,6.56592179387691,6.36574125138066,6.46182791177886,115021.168955178,0.0,1.0
2011-07-18,7.98,8.18,7.98,8.01,59100,6.38976291648021,6.54990735047721,6.38976291648021,6.41378458157976,73808.3722611402,0.0,1.0
2011-07-19,7.89,8.06,7.82,8.0,64400,6.31769792118156,6.45382069007901,6.26164736928262,6.40577735987991,80427.397184728,0.0,1.0
2011-07-20,7.87,7.94,7.75,7.89,49500,6.30168347778186,6.35773402968081,6.20559681738367,6.31769792118156,61819.1950410565,0.0,1.0
2011-07-21,8.0,8.05,7.84,7.92,36600,6.40577735987991,6.44581346837916,6.27766181268231,6.34171958628111,45708.738151569,0.0,1.0
2011-07-22,8.02,8.03,7.96,8.0,34800,6.42179180327961,6.42979902497946,6.37374847308051,6.40577735987991,43460.7674228033,0.0,1.0
2011-07-25,8.1,8.11,7.93,7.95,23500,6.48584957687841,6.49385679857826,6.34972680798096,6.36574125138066,29348.5067366632,0.0,1.0
2011-07-26,8.08,8.11,7.91,7.9101,19500,6.46983513347871,6.49385679857826,6.33371236458126,6.33379243679826,24353.016228295,0.0,1.0
2011-07-27,7.84,8.06,7.76,8.05,36400,6.27766181268231,6.45382069007901,6.21360403908352,6.44581346837916,45458.9636261506,0.0,1.0
2011-07-28,7.88,7.9,7.78,7.88,27100,6.30969069948171,6.32570514288141,6.22961848248322,6.30969069948171,33844.4481941946,0.0,1.0
2011-07-29,7.82,8.06,7.76,7.84,58300,6.26164736928262,6.45382069007901,6.21360403908352,6.27766181268231,72809.2741594664,0.0,1.0
2011-08-01,8.11,8.14,7.88,8.05,18959,6.49385679857826,6.51787846367781,6.30969069948171,6.44581346837916,23677.3761370382,0.0,1.0
2011-08-02,8.06,8.13,7.94,8.04,24394,6.45382069007901,6.50987124197796,6.35773402968081,6.43780624667931,30464.9988652835,0.0,1.0
2011-08-03,8.01,8.18,7.94,8.0,33800,6.41378458157976,6.54990735047721,6.35773402968081,6.40577735987991,42211.8947957113,0.0,1.0
2011-08-04,7.91,8.06,7.877,7.98,54100,6.33371236458126,6.45382069007901,6.30728853297176,6.38976291648021,67564.0091256799,0.0,1.0
2011-08-05,8.1,8.3,7.56,7.56,139600,6.48584957687841,6.64599401087541,6.05345960508652,6.05345960508652,174342.61874205,0.0,1.0
2011-08-08,6.94,8.21,6.73,7.83,95100,5.55701185969582,6.57392901557676,5.38886020399898,6.26965459098246,118767.786836454,0.0,1.0
2011-08-09,7.57,7.72,6.85,7.18,120900,6.06146682678637,6.18157515228412,5.48494686439718,5.74918518049222,150988.700615429,0.0,1.0
2011-08-10,7.04,7.55,7.01,7.41,48400,5.63708407669432,6.04545238338667,5.61306241159477,5.93335127958877,60445.4351512552,0.0,1.0
2011-08-11,7.34,7.51,7.1,7.1,63600,5.87730072768982,6.01342349658727,5.68512740689342,5.68512740689342,79428.2990830543,0.0,1.0
2011-08-12,7.53,7.77,7.31,7.39,58100,6.02943793998697,6.22161126078336,5.85327906259027,5.91733683618907,72559.4996340481,0.0,1.0
2011-08-15,8.21,8.27,7.67,7.67,119300,6.57392901557676,6.62197234577586,6.14153904378487,6.14153904378487,148990.504412082,0.0,1.0
2011-08-16,7.92,8.23,7.88,8.19,64400,6.34171958628111,6.58994345897646,6.30969069948171,6.55791457217706,80427.397184728,0.0,1.0
2011-08-17,8.15,8.21,7.88,7.94,48900,6.52588568537766,6.57392901557676,6.30969069948171,6.35773402968081,61069.8714648012,0.0,1.0
2011-08-18,7.57,7.94,7.55,7.9,62900,6.06146682678637,6.35773402968081,6.04545238338667,6.32570514288141,78554.0882440899,0.0,1.0
2011-08-19,7.89,8.04,7.38,7.38,78000,6.31769792118156,6.43780624667931,5.90932961448922,5.90932961448922,97412.0649131799,0.0,1.0
2011-08-22,8.1,8.21,7.87,8.11,39100,6.48584957687841,6.57392901557676,6.30168347778186,6.49385679857826,48830.9197192991,0.0,1.0
2011-08-23,8.65,8.65,8.14,8.14,105100,6.92624677037016,6.92624677037016,6.51787846367781,6.51787846367781,131256.513107374,0.0,1.0
2011-08-24,8.67,8.73,8.4,8.63,157600,6.94226121376986,6.99030454396896,6.72606622787391,6.91023232697046,196822.326029707,0.0,1.0
2011-08-25,8.55,8.73,8.33,8.73,54300,6.84617455337166,6.99030454396896,6.67001567597496,6.99030454396896,67813.7836510983,0.0,1.0
2011-08-26,8.65,8.87,8.4,8.48,47900,6.92624677037016,7.10240564776685,6.72606622787391,6.79012400147271,59820.9988377091,0.0,1.0
2011-08-29,8.99,9.0,8.78,8.81,32400,7.19849230816505,7.2064995298649,7.0303406524682,7.05436231756775,40463.4731177824,0.0,1.0
2011-08-30,8.83,8.93,8.79,8.9,19600,7.07037676096745,7.15044897796595,7.03834787416805,7.1264273128664,24477.9034910042,0.0,1.0
2011-08-31,8.91,8.99,8.79,8.89,35200,7.13443453456625,7.19849230816505,7.03834787416805,7.11842009116655,43960.3164736402,0.0,1.0
2011-09-01,8.92,8.99,8.79,8.87,62800,7.1424417562661,7.19849230816505,7.03834787416805,7.10240564776685,78429.2009813807,0.0,1.0
2011-09-02,8.62,8.83,8.59,8.74,52600,6.90222510527061,7.07037676096745,6.87820344017106,6.9983117656688,65690.7001850418,0.0,1.0
2011-09-06,8.6,8.75,8.32,8.65,67300,6.88621066187091,7.00631898736865,6.66200845427511,6.92624677037016,84049.1278032949,0.0,1.0
2011-09-07,8.93,8.95,8.74,8.75,44100,7.15044897796595,7.16646342136565,6.9983117656688,7.00631898736865,55075.2828547594,0.0,1.0
2011-09-08,8.7,8.96,8.6706,8.89,42900,6.9662828788694,7.1744706430655,6.94274164707185,7.11842009116655,53576.635702249,0.0,1.0
2011-09-09,8.69,8.87,8.53,8.63,37800,6.95827565716955,7.10240564776685,6.83016010997196,6.91023232697046,47207.3853040795,0.0,1.0
2011-09-12,8.93,8.97,8.56,8.6916,27800,7.15044897796595,7.18247786476535,6.85418177507151,6.95955681264153,34718.659033159,0.0,1.0
2011-09-13,8.94,9.06,8.79,8.98,36400,7.1584561996658,7.254542860064,7.03834787416805,7.1904850864652,45458.9636261506,0.0,1.0
2011-09-14,8.86,9.08,8.8,9.08,30600,7.094398426067,7.2705573034637,7.0463550958679,7.2705573034637,38215.5023890167,0.0,1.0
2011-09-15,8.86,8.91,8.7,8.91,18100,7.094398426067,7.13443453456625,6.9662828788694,7.13443453456625,22604.5945503661,0.0,1.0
2011-09-16,8.64,8.92,8.64,8.92,68000,6.91823954867031,7.1424417562661,6.91823954867031,7.1424417562661,84923.3386422593,0.0,1.0
2011-09-19,8.46,8.55,8.4,8.51,20200,6.77410955807301,6.84617455337166,6.72606622787391,6.81414566657226,25227.2270672594,0.0,1.0
2011-09-20,8.24,8.51,8.24,8.51,28600,6.59795068067631,6.81414566657226,6.59795068067631,6.81414566657226,35717.7571348326,0.0,1.0
2011-09-21,7.99,8.36,7.96,8.27,20500,6.39777013818006,6.69403734107451,6.37374847308051,6.62197234577586,25601.888855387,0.0,1.0
2011-09-22,7.51,7.8,7.44,7.76,43500,6.01342349658727,6.24563292588291,5.95737294468832,6.21360403908352,54325.9592785041,0.0,1.0
2011-09-23,7.64,7.8,7.45,7.45,21600,6.11751737868532,6.24563292588291,5.96538016638817,5.96538016638817,26975.6487451883,0.0,1.0
2011-09-26,7.64,7.696,7.4,7.69,24500,6.11751737868532,6.16235782020448,5.92534405788892,6.15755348718457,30597.3793637552,0.0,1.0
2011-09-27,7.95,8.44,7.79,7.85,47100,6.36574125138066,6.75809511467331,6.23762570418307,6.28566903438216,58821.9007360356,0.0,1.0
2011-09-28,7.74,8.06,7.7,7.98,31400,6.19758959568382,6.45382069007901,6.16556070888442,6.38976291648021,39214.6004906903,0.0,1.0
2011-09-29,8.09,8.2,7.805,7.91,30800,6.47784235517856,6.56592179387691,6.24963653673284,6.33371236458126,38465.2769144351,0.0,1.0
2011-09-30,7.98,8.22,7.91,7.91,30200,6.38976291648021,6.58193623727661,6.33371236458126,6.33371236458126,37715.9533381799,0.0,1.0
2011-10-03,7.63,8.11,7.62,7.87,40700,6.10951015698547,6.49385679857826,6.10150293528562,6.30168347778186,50829.1159226464,0.0,1.0
2011-10-04,8.4,8.4,7.31,7.61,53500,6.72606622787391,6.72606622787391,5.85327906259027,6.09349571358577,66814.6855494246,0.0,1.0
2011-10-05,8.35,8.77,8.14,8.42,38800,6.68603011937466,7.02233343076835,6.51787846367781,6.74208067127361,48456.2579311715,0.0,1.0
2011-10-06,8.55,8.56,8.2,8.34,41400,6.84617455337166,6.85418177507151,6.56592179387691,6.67802289767481,51703.3267616108,0.0,1.0
2011-10-07,8.3,8.58,8.23,8.57,23000,6.64599401087541,6.87019621847121,6.58994345897646,6.86218899677136,28724.0704231171,0.0,1.0
2011-10-10,8.43,8.49,8.17,8.49,36800,6.75008789297346,6.79813122317256,6.54190012877736,6.79813122317256,45958.5126769874,0.0,1.0
2011-10-11,8.61,8.61,8.337,8.36,21500,6.89421788357076,6.89421788357076,6.67562073116485,6.69403734107451,26850.761482479,0.0,1.0
2011-10-12,8.75,8.84,8.68,8.73,25200,7.00631898736865,7.0783839826673,6.95026843546971,6.99030454396896,31471.5902027197,0.0,1.0
2011-10-13,8.77,8.81,8.61,8.71,19400,7.02233343076835,7.05436231756775,6.89421788357076,6.97429010056926,24228.1289655858,0.0,1.0
2011-10-14,8.72,8.91,8.48,8.91,23600,6.9822973222691,7.13443453456625,6.79012400147271,7.13443453456625,29473.3939993724,0.0,1.0
2011-10-17,8.22,8.62,8.19,8.62,20800,6.58193623727661,6.90222510527061,6.55791457217706,6.90222510527061,25976.5506435146,0.0,1.0
2011-10-18,8.72,8.75,8.16,8.23,21900,6.9822973222691,7.00631898736865,6.53389290707751,6.58994345897646,27350.3105333159,0.0,1.0
2011-10-19,8.49,8.79,8.47,8.72,19500,6.79813122317256,7.03834787416805,6.78211677977286,6.9822973222691,24353.016228295,0.0,1.0
2011-10-20,8.52,8.56,8.31,8.43,14200,6.82215288827211,6.85418177507151,6.65400123257526,6.75008789297346,17733.9913047071,0.0,1.0
2011-10-21,8.79,8.79,8.59,8.72,24700,7.03834787416805,7.03834787416805,6.87820344017106,6.9822973222691,30847.1538891736,0.0,1.0
2011-10-24,9.07,9.15,8.86,8.86,38200,7.26255008176385,7.32660785536265,7.094398426067,7.094398426067,47706.9343549163,0.0,1.0
2011-10-25,8.7,9.1392,8.63,9.0,25200,6.9662828788694,7.31796005592681,6.91023232697046,7.2064995298649,31471.5902027197,0.0,1.0
2011-10-26,8.87,8.98,8.64,8.91,25500,7.10240564776685,7.1904850864652,6.91823954867031,7.13443453456625,31846.2519908473,0.0,1.0
2011-10-27,9.6,9.6,8.67,8.88,54200,7.68693283185589,7.68693283185589,6.94226121376986,7.1104128694667,67688.8963883891,0.0,1.0
2011-10-28,9.15,9.62,9.09,9.52,19900,7.32660785536265,7.70294727525559,7.27856452516355,7.6228750582571,24852.5652791318,0.0,1.0
2011-10-31,8.35,8.93,8.35,8.83,38200,6.68603011937466,7.15044897796595,6.68603011937466,7.07037676096745,47706.9343549163,0.0,1.0
2011-11-01,8.24,8.55,8.05,8.06,31600,6.59795068067631,6.84617455337166,6.44581346837916,6.45382069007901,39464.3750161088,0.0,1.0
2011-11-02,8.18,8.499,8.02,8.39,54400,6.54990735047721,6.80533772270242,6.42179180327961,6.71805900617406,67938.6709138075,0.0,1.0
2011-11-03,8.83,8.83,8.18,8.18,43800,7.07037676096745,7.07037676096745,6.54990735047721,6.54990735047721,54700.6210666318,0.0,1.0
2011-11-04,9.56,9.67,9.13,9.25,97500,7.6549039450565,7.74298338375484,7.31059341196295,7.40668007236115,121765.081141475,0.0,1.0
2011-11-07,9.88,10.0,9.24,9.56,63800,7.91113503945169,8.00722169984989,7.3986728506613,7.6549039450565,79678.0736084728,0.0,1.0
2011-11-08,10.43,10.44,9.83,9.93,84100,8.35153223294344,8.35953945464328,7.87109893095244,7.95117114795094,105030.187938441,0.0,1.0
2011-11-09,9.98,10.41,9.87,10.16,45800,7.99120725645019,8.33551778954374,7.90312781775184,8.13533724704749,57198.3663208159,0.0,1.0
2011-11-10,10.19,10.29,9.9,10.18,24600,8.15935891214704,8.23943112914554,7.92714948285139,8.15135169044719,30722.2666264644,0.0,1.0
2011-11-11,10.35,10.35,10.2,10.31,52700,8.28747445934464,8.28747445934464,8.16736613384689,8.25544557254524,65815.587447751,0.0,1.0
2011-11-14,10.61,10.88,9.97,10.09,80000,8.49566222354073,8.71185720943668,7.98320003475034,8.07928669514854,99909.810167364,0.0,1.0
2011-11-15,11.19,11.25,10.77,10.88,114400,8.96008108213203,9.00812441233113,8.62377777073833,8.71185720943668,142871.02853933,0.0,1.0
2011-11-16,10.97,11.6485,10.96,11.11,86300,8.78392220473533,9.32721219707014,8.77591498303548,8.89602330853323,107777.707718044,0.0,1.0
2011-11-17,10.98,11.18,10.78,11.01,42600,8.79192942643518,8.95207386043218,8.63178499243818,8.81595109153473,53201.9739141213,0.0,1.0
2011-11-18,11.05,11.14,10.59,10.76,81800,8.84797997833413,8.92004497363278,8.47964778014103,8.61577054903848,102157.78089613,0.0,1.0
2011-11-21,11.32,11.51,11.06,11.2,87400,9.06417496423008,9.21631217652722,8.85598720003398,8.96808830383188,109151.467607845,0.0,1.0
2011-11-22,10.73,11.22,10.73,11.0,68800,8.91203775193293,9.31901804069781,8.91203775193293,9.13629219676255,82834.478550081,0.4,1.0
2011-11-23,10.04,10.43,9.8499,10.43,61000,8.33894305959055,8.66286614656667,8.18105131899013,8.66286614656667,73443.3603423683,0.0,1.0
2011-11-25,9.77,10.3,9.76,10.01,24900,8.11468861476092,8.5548917842413,8.10638289458205,8.31402589905392,29979.338893852,0.0,1.0
2011-11-28,10.3,10.48,10.012,10.12,48000,8.5548917842413,8.70439474746105,8.3156870430897,8.40538882102155,57791.4966628472,0.0,1.0
2011-11-29,10.05,10.48,10.04,10.32,39100,8.34724877976942,8.70439474746105,8.33894305959055,8.57150322459905,47075.9899899443,0.0,1.0
2011-11-30,10.13,10.29,9.86,10.29,81100,8.41369454120042,8.54658606406242,8.1894400963708,8.54658606406242,97643.5495699357,0.0,1.0
2011-12-01,10.24,10.49,9.93,10.09,38300,8.50505746316805,8.71270046763993,8.24758013762292,8.38047166048492,46112.7983788968,0.0,1.0
2011-12-02,10.51,10.52,10.33,10.44,36400,8.72931190799768,8.73761762817655,8.57980894477793,8.67117186674555,43825.2183026591,0.0,1.0
2011-12-05,11.04,11.339,10.5501,10.72,61900,9.16951507747805,9.41785611082642,8.76261784591497,8.90373203175405,74526.9509047967,0.0,1.0
2011-12-06,11.27,11.28,10.82,11.12,59600,9.36054664159218,9.36885236177105,8.9867892335428,9.23596083890905,71757.7750230353,0.0,1.0
2011-12-07,11.185,11.25,10.93,10.93,31900,9.28994802007174,9.34393520123443,9.07815215551043,9.07815215551043,38407.2654905172,0.0,1.0
2011-12-08,10.35,10.97,10.33,10.79,54700,8.59642038513567,9.11137503622593,8.57980894477793,8.96187207300618,65858.2264053697,0.0,1.0
2011-12-09,10.73,10.79,10.37,10.37,45200,8.91203775193293,8.96187207300618,8.61303182549342,8.61303182549342,54420.3260241811,0.0,1.0
2011-12-12,10.77,10.78,10.35,10.55,30200,8.94526063264843,8.9535663528273,8.59642038513567,8.76253478871318,36360.4833170413,0.0,1.0
2011-12-13,10.42,11.025,10.36,10.8,27600,8.6545604263878,9.15705649720974,8.60472610531455,8.97017779318505,33230.1105811371,0.0,1.0
2011-12-14,10.42,10.47,10.12,10.3,47400,8.6545604263878,8.69608902728218,8.40538882102155,8.5548917842413,57069.1029545616,0.0,1.0
2011-12-15,10.88,10.94,10.5,10.59,33900,9.03662355461605,9.0864578756893,8.7210061878188,8.79575766942868,40815.2445181358,0.0,1.0
2011-12-16,11.07,11.09,10.72,10.9,97200,9.19443223801468,9.21104367837243,8.90373203175405,9.0532349949738,117027.780742266,0.0,1.0
2011-12-19,11.12,11.24,10.81,11.12,70400,9.23596083890905,9.33562948105556,8.97848351336393,9.23596083890905,84760.8617721759,0.0,1.0
2011-12-20,11.38,11.57,11.13,11.25,54900,9.45190956355981,9.60971824695843,9.24426655908793,9.34393520123443,66099.0243081315,0.0,1.0
2011-12-21,11.47,11.56,11.04,11.35,103100,9.52666104516968,9.60141252677956,9.16951507747805,9.42699240302318,124131.318873741,0.0,1.0
2011-12-22,11.34,11.67,11.28,11.4,35700,9.4186866828443,9.69277544874718,9.36885236177105,9.46852100391756,42982.4256429926,0.0,1.0
2011-12-23,11.41,11.54,11.33,11.42,73800,9.47682672409643,9.58480108642181,9.41038096266543,9.4851324442753,88854.4261191276,0.0,1.0
2011-12-27,11.65,11.66,11.13,11.3,50500,9.67616400838943,9.68446972856831,9.24426655908793,9.38546380212881,60801.4704473705,0.0,1.0
2011-12-28,11.04,11.66,10.9845,11.66,36400,9.16951507747805,9.68446972856831,9.1234183304853,9.68446972856831,43825.2183026591,0.0,1.0
2011-12-29,11.32,11.49,11.05,11.12,44100,9.40207524248656,9.54327248552743,9.17782079765693,9.23596083890905,53095.9375589908,0.0,1.0
2011-12-30,11.09,11.56,11.05,11.38,37900,9.21104367837243,9.60141252677956,9.17782079765693,9.45190956355981,45631.2025733731,0.0,1.0
2012-01-03,12.04,12.207,11.39,11.44,117000,10.0000870953656,10.1387926223528,9.46021528373868,9.50174388463306,140866.773115689,0.0,1.0
2012-01-04,11.98,12.19,11.65,12.04,67700,9.95025277429231,10.1246728980487,9.67616400838943,10.0000870953656,81510.0900848907,0.0,1.0
2012-01-05,11.98,12.24,11.88,12.0,48800,9.95025277429231,10.1662014989431,9.86719557250356,9.96686421465006,58754.6882738947,0.0,1.0
2012-01-06,11.96,12.18,11.69,12.01,35000,9.93364133393456,10.1163671778698,9.70938688910493,9.97516993482893,42139.6329833261,0.0,1.0
2012-01-09,12.04,12.1,11.82,11.97,48700,10.0000870953656,10.0499214164388,9.81736125143031,9.94194705411343,58634.2893225135,0.0,1.0
2012-01-10,12.61,12.92,12.05,12.16,88500,10.4735131455614,10.7309904711066,10.0083928155444,10.0997557375121,106553.071972125,0.0,1.0
2012-01-11,12.49,12.73,12.35,12.55,47700,10.3738445034149,10.5731817877079,10.2575644209107,10.4236788244882,57430.2998087046,0.0,1.0
2012-01-12,12.43,12.75,12.29,12.53,57000,10.3240101823417,10.5897932280657,10.2077300998374,10.4070673841304,68627.4022871309,0.0,1.0
2012-01-13,12.43,12.79,12.28,12.28,46000,10.3240101823417,10.6230161087812,10.1994243796586,10.1994243796586,55383.5176352285,0.0,1.0
2012-01-17,12.12,12.65,11.9,12.62,67500,10.0665328567966,10.5067360262769,9.88380701286131,10.4818188657403,81269.2921821285,0.0,1.0
2012-01-18,12.43,12.49,12.07,12.14,39300,10.3240101823417,10.3738445034149,10.0250042559022,10.0831442971543,47316.7878927061,0.0,1.0
2012-01-19,12.67,12.82,12.45,12.51,53400,10.5233474666347,10.6479332693178,10.3406216226994,10.3904559437727,64293.0400374174,0.0,1.0
2012-01-20,12.49,12.81,12.39,12.7,67800,10.3738445034149,10.6396275491389,10.2907873016262,10.5482646271713,81630.489036272,0.0,1.0
2012-01-23,12.27,12.869,12.25,12.41,38500,10.1911186594797,10.6886312981943,10.1745072191219,10.3073987419839,46353.5962816586,0.0,1.0
2012-01-24,12.0,12.3,11.95,12.23,55600,9.96686421465006,10.2160358200163,9.92533561375568,10.1578957787642,66941.816967798,0.0,1.0
2012-01-25,12.18,12.27,11.88,11.95,34300,10.1163671778698,10.1911186594797,9.86719557250356,9.92533561375568,41296.8403236596,0.0,1.0
2012-01-26,12.22,12.44,12.05,12.29,38400,10.1495900585853,10.3323159025206,10.0083928155444,10.2077300998374,46233.1973302778,0.0,1.0
2012-01-27,12.12,12.25,12.08,12.23,35700,10.0665328567966,10.1745072191219,10.0333099760811,10.1578957787642,42982.4256429924,0.0,1.0
2012-01-30,12.07,12.16,11.943,12.05,32900,10.0250042559022,10.0997557375121,9.91952160963047,10.0083928155444,39611.2550043264,0.0,1.0
2012-01-31,12.0,12.19,12.0,12.19,30200,9.96686421465006,10.1246728980487,9.96686421465006,10.1246728980487,36360.4833170414,0.0,1.0
2012-02-01,12.27,12.29,11.92,12.1,45100,10.1911186594797,10.2077300998374,9.90041845321906,10.0499214164388,54299.9270728001,0.0,1.0
2012-02-02,12.73,12.75,12.2,12.34,45000,10.5731817877079,10.5897932280657,10.1329786182276,10.2492587007318,54179.5281214194,0.0,1.0
2012-02-03,10.31,11.08,9.03,11.08,675400,8.56319750442018,9.20273795819355,7.50006532152417,9.20273795819355,813174.517626812,0.0,1.0
2012-02-06,9.86,10.31,9.75,10.31,241900,8.1894400963708,8.56319750442018,8.09807717440317,8.56319750442018,291245.063390474,0.0,1.0
2012-02-07,9.74,9.98,9.72,9.89,78800,8.0897714542243,8.2891087385173,8.07316001386655,8.21435725690742,94874.3736881741,0.0,1.0
2012-02-08,9.46,9.83,9.2808,9.79,111500,7.8572112892158,8.16452293583417,7.70837278361035,8.13130005511867,134244.830789739,0.0,1.0
2012-02-09,9.45,9.62,9.3,9.47,94000,7.84890556903692,7.9901028120778,7.7243197663538,7.86551700939467,113175.014298076,0.0,1.0
2012-02-10,9.32,9.49,9.22,9.39,75000,7.74093120671155,7.88212844975242,7.6578740049228,7.79907124796367,90299.2135356987,0.0,1.0
2012-02-13,9.05,9.45,9.0,9.12,170300,7.51667676188192,7.84890556903692,7.47514816098754,7.57481680313404,205039.414201727,0.0,1.0
2012-02-14,9.1,9.15,8.56,8.91,95200,7.55820536277629,7.59973396367067,7.10969647311704,7.40039667937767,114619.801714647,0.0,1.0
2012-02-15,9.0,9.22,8.97,9.11,138800,7.47514816098754,7.6578740049228,7.45023100045092,7.56651108295517,167113.744516733,0.0,1.0
2012-02-16,9.02,9.16,8.97,8.97,78300,7.49175960134529,7.60803968384954,7.45023100045092,7.45023100045092,94272.3789312695,0.0,1.0
2012-02-17,9.09,9.1,9.0,9.06,62900,7.54989964259742,7.55820536277629,7.47514816098754,7.52498248206079,75730.940418606,0.0,1.0
2012-02-21,9.1,9.39,9.05,9.09,60400,7.55820536277629,7.79907124796367,7.51667676188192,7.54989964259742,72720.9666340828,0.0,1.0
2012-02-22,9.0,9.34,9.0,9.13,73200,7.47514816098754,7.75754264706929,7.47514816098754,7.58312252331292,88132.032410842,0.0,1.0
2012-02-23,8.97,9.1417,8.94,8.96,101500,7.45023100045092,7.5928402159222,7.42531383991429,7.44192528027204,122204.935651646,0.0,1.0
2012-02-24,9.0,9.05,8.95,8.99,58700,7.47514816098754,7.51667676188192,7.43361956009317,7.46684244080867,70674.1844606069,0.0,1.0
2012-02-27,9.0,9.11,8.76,8.95,62200,7.47514816098754,7.56651108295517,7.27581087669454,7.43361956009317,74888.1477589395,0.0,1.0
2012-02-28,9.02,9.1,8.85,8.97,64200,7.49175960134529,7.55820536277629,7.35056235830442,7.45023100045092,77296.1267865582,0.0,1.0
2012-02-29,8.94,9.1,8.8901,9.09,97400,7.42531383991429,7.55820536277629,7.38386829622171,7.54989964259742,117268.578645027,0.0,1.0
2012-03-01,9.01,9.13,8.9,9.04,58700,7.48345388116642,7.58312252331292,7.39209095919879,7.50837104170304,70674.1844606069,0.0,1.0
2012-03-02,8.67,9.08,8.66,9.03,59100,7.20105939508467,7.54159392241854,7.19275367490579,7.50006532152417,71155.7802661306,0.0,1.0
2012-03-05,8.57,8.74,8.5,8.68,41400,7.11800219329592,7.25919943633679,7.05986215204379,7.20936511526354,49845.1658717057,0.0,1.0
2012-03-06,8.16,8.62,8.15,8.5,57200,6.77746766596204,7.15953079419029,6.76916194578317,7.05986215204379,68868.2001898929,0.0,1.0
2012-03-07,8.42,8.54,8.161,8.21,58900,6.99341639061279,7.09308503275929,6.77829823797993,6.81899626685642,70914.9823633688,0.0,1.0
2012-03-08,8.48,8.63,8.41,8.49,45300,7.04325071168604,7.16783651436917,6.98511067043392,7.05155643186492,54540.7249755621,0.0,1.0
2012-03-09,8.51,8.69,8.48,8.51,33700,7.06816787222267,7.21767083544242,7.04325071168604,7.06816787222267,40574.4466153739,0.0,1.0
2012-03-12,8.62,8.75,8.44,8.48,26000,7.15953079419029,7.26750515651567,7.01002783097054,7.04325071168604,31303.7273590422,0.0,1.0
2012-03-13,8.91,8.92,8.72,8.72,36300,7.40039667937767,7.40870239955654,7.24258799597904,7.24258799597904,43704.8193512782,0.0,1.0
2012-03-14,8.41,8.94,8.29,8.94,56100,6.98511067043392,7.42531383991429,6.88544202828741,7.42531383991429,67543.8117247026,0.0,1.0
2012-03-15,8.38,8.46,8.2,8.46,28500,6.96019350989729,7.02663927132829,6.81069054667754,7.02663927132829,34313.7011435655,0.0,1.0
2012-03-16,8.23,8.41,8.22,8.41,76700,6.83560770721416,6.98511067043392,6.82730198703529,6.98511067043392,92345.9957091746,0.0,1.0
2012-03-19,8.41,8.5,8.2,8.24,43900,6.98511067043392,7.05986215204379,6.81069054667754,6.84391342739304,52855.139656229,0.0,1.0
2012-03-20,8.33,8.42,8.25,8.35,21400,6.91866490900292,6.99341639061279,6.85221914757192,6.93527634936066,25765.3755955194,0.0,1.0
2012-03-21,8.31,8.45,8.22,8.38,43900,6.90205346864517,7.01833355114942,6.82730198703529,6.96019350989729,52855.139656229,0.0,1.0
2012-03-22,8.32,8.35,8.16,8.32,26400,6.91035918882404,6.93527634936066,6.77746766596204,6.91035918882404,31785.323164566,0.0,1.0
2012-03-23,8.04,8.34,8.0,8.33,74900,6.67779902381554,6.92697062918179,6.64457614310004,6.91866490900292,90178.8145843178,0.0,1.0
2012-03-26,8.22,8.27,8.0,8.11,49800,6.82730198703529,6.86883058792966,6.64457614310004,6.73593906506766,59958.677787704,0.0,1.0
2012-03-27,8.29,8.41,8.09,8.24,36500,6.88544202828741,6.98511067043392,6.71932762470991,6.84391342739304,43945.6172540401,0.0,1.0
2012-03-28,8.17,8.3794,8.01,8.34,59100,6.78577338614091,6.95969516668656,6.65288186327891,6.92697062918179,71155.7802661307,0.0,1.0
2012-03-29,8.28,8.33,8.0,8.13,27900,6.87713630810854,6.91866490900292,6.64457614310004,6.75255050542541,33591.3074352799,0.0,1.0
2012-03-30,8.22,8.34,8.1553,8.32,33100,6.82730198703529,6.92697062918179,6.77356397747797,6.91035918882404,39852.0529070884,0.0,1.0
2012-04-02,8.34,8.45,8.22,8.22,46300,6.92697062918179,7.01833355114942,6.82730198703529,6.82730198703529,55744.7144893714,0.0,1.0
2012-04-03,8.27,8.33,8.2,8.32,43300,6.86883058792966,6.91866490900292,6.81069054667754,6.91035918882404,52132.7459479434,0.0,1.0
2012-04-04,8.06,8.2,8.03,8.17,32300,6.69441046417329,6.81069054667754,6.66949330363666,6.78577338614091,38888.8612960409,0.0,1.0
2012-04-05,7.61,8.1,7.61,8.05,69800,6.32065305612391,6.72763334488879,6.32065305612391,6.68610474399441,84038.4680638903,0.0,1.0
2012-04-09,7.45,7.6,7.3601,7.59,56000,6.18776153326191,6.31234733594504,6.11309310885382,6.30404161576616,67423.4127733217,0.0,1.0
2012-04-10,7.55,7.64,7.34,7.48,61300,6.27081873505066,6.34557021666054,6.09639861129429,6.21267869379854,73804.5571965111,0.0,1.0
2012-04-11,8.04,8.08,7.59,7.69,38600,6.67779902381554,6.71102190453104,6.30404161576616,6.38709881755491,46473.9952330396,0.0,1.0
2012-04-12,8.13,8.22,7.94,8.01,60400,6.75255050542541,6.82730198703529,6.59474182202679,6.65288186327891,72720.9666340828,0.0,1.0
2012-04-13,7.92,8.13,7.8,8.05,28600,6.57813038166904,6.75255050542541,6.47846173952254,6.68610474399441,34434.1000949465,0.0,1.0
2012-04-16,7.99,8.02,7.75,8.0,34000,6.63627042292116,6.66118758345779,6.43693313862816,6.64457614310004,40935.6434695168,0.0,1.0
2012-04-17,8.01,8.12,7.97,8.04,24800,6.65288186327891,6.74424478524654,6.61965898256341,6.67779902381554,29858.9399424711,0.0,1.0
2012-04-18,7.87,8.02,7.85,7.97,30000,6.53660178077466,6.66118758345779,6.51999034041691,6.61965898256341,36119.6854142795,0.0,1.0
2012-04-19,7.84,7.91,7.71,7.87,48900,6.51168462023804,6.56982466149016,6.40371025791266,6.53660178077466,58875.0872252756,0.0,1.0
2012-04-20,7.89,8.12,7.77,7.93,30300,6.55321322113241,6.74424478524654,6.45354457898591,6.58643610184791,36480.8822684223,0.0,1.0
2012-04-23,7.8,8.01,7.67,7.73,34500,6.47846173952254,6.65288186327891,6.37048737719716,6.42032169827041,41537.6382264214,0.0,1.0
2012-04-24,7.97,8.0,7.75,7.83,26600,6.61965898256341,6.64457614310004,6.43693313862816,6.50337890005916,32026.1210673278,0.0,1.0
2012-04-25,8.01,8.14,7.94,8.1,9300,6.65288186327891,6.76085622560429,6.59474182202679,6.72763334488879,11197.1024784267,0.0,1.0
2012-04-26,8.1,8.16,7.97,7.97,5064,6.72763334488879,6.77746766596204,6.61965898256341,6.61965898256341,6097.00289793038,0.0,1.0
2012-04-27,8.31,8.31,8.07,8.15,24700,6.90205346864517,6.90205346864517,6.70271618435216,6.76916194578317,29738.5409910901,0.0,1.0
2012-04-30,8.02,8.32,7.97,8.32,17000,6.66118758345779,6.91035918882404,6.61965898256341,6.91035918882404,20467.8217347584,0.0,1.0
2012-05-01,7.81,8.19,7.81,8.01,29000,6.48676745970141,6.80238482649866,6.48676745970141,6.65288186327891,34915.6959004702,0.0,1.0
2012-05-02,7.79,8.01,7.78,7.78,33300,6.47015601934366,6.65288186327891,6.46185029916479,6.46185029916479,40092.8508098503,0.0,1.0
2012-05-03,7.82,7.9,7.8,7.85,24000,6.49507317988029,6.56151894131129,6.47846173952254,6.51999034041691,28895.7483314236,0.0,1.0
2012-05-04,8.59,9.17,8.28,8.3,114500,7.13461363365367,7.61634540402842,6.87713630810854,6.89374774846629,137856.799331167,0.0,1.0
2012-05-07,8.59,9.05,8.57,8.91,37000,7.13461363365367,7.51667676188192,7.11800219329592,7.40039667937767,44547.6120109447,0.0,1.0
2012-05-08,8.94,8.98,8.575,8.58,28900,7.42531383991429,7.45853672062979,7.12215505338535,7.12630791347479,34795.2969490893,0.0,1.0
2012-05-09,8.96,9.132,8.81,8.81,32000,7.44192528027204,7.58478366734869,7.31733947758892,7.31733947758892,38527.6644418982,0.0,1.0
2012-05-10,9.07,9.13,8.98,9.04,22000,7.53328820223967,7.58312252331292,7.45853672062979,7.50837104170304,26487.769303805,0.0,1.0
2012-05-11,9.02,9.19,9.01,9.04,19900,7.49175960134529,7.63295684438617,7.48345388116642,7.50837104170304,23959.3913248054,0.0,1.0
2012-05-14,8.88,9.0,8.88,8.93,15500,7.37547951884104,7.47514816098754,7.37547951884104,7.41700811973542,18661.8374640444,0.0,1.0
2012-05-15,8.99,9.05,8.81,8.93,29000,7.46684244080867,7.51667676188192,7.31733947758892,7.41700811973542,34915.6959004702,0.0,1.0
2012-05-16,8.85,9.155,8.835,9.01,19400,7.35056235830442,7.60388682376011,7.33810377803611,7.48345388116642,23357.3965679007,0.0,1.0
2012-05-17,8.76,8.95,8.61,8.9,19500,7.27581087669454,7.43361956009317,7.15122507401142,7.39209095919879,23477.7955192817,0.0,1.0
2012-05-18,8.76,8.9,8.68,8.76,35000,7.27581087669454,7.39209095919879,7.20936511526354,7.27581087669454,42139.6329833261,0.0,1.0
2012-05-21,8.93,8.9699,8.77,8.81,26700,7.41700811973542,7.45014794324913,7.28411659687342,7.31733947758892,32146.5200187087,0.0,1.0
2012-05-22,8.85,9.03,8.8,9.03,17000,7.35056235830442,7.50006532152417,7.30903375741004,7.50006532152417,20467.8217347584,0.0,1.0
2012-05-23,8.85,8.96,8.75,8.81,29000,7.35056235830442,7.44192528027204,7.26750515651567,7.31733947758892,34915.6959004702,0.0,1.0
2012-05-24,8.96,9.06,8.8599,8.91,17100,7.44192528027204,7.52498248206079,7.3587850212815,7.40039667937767,20588.2206861393,0.0,1.0
2012-05-25,9.0,9.1194,8.944,8.97,11300,7.47514816098754,7.57431845992331,7.42863612798584,7.45023100045092,13605.0815060453,0.0,1.0
2012-05-29,8.97,9.0699,8.85,9.03,15600,7.45023100045092,7.53320514503788,7.35056235830442,7.50006532152417,18782.2364154253,0.0,1.0
2012-05-30,8.87,8.97,8.76,8.9,12400,7.36717379866217,7.45023100045092,7.27581087669454,7.39209095919879,14929.4699712355,0.0,1.0
2012-05-31,8.98,9.1,8.82,8.86,46300,7.45853672062979,7.55820536277629,7.32564519776779,7.35886807848329,55744.7144893714,0.0,1.0
2012-06-01,9.15,9.23,8.9,8.9,64700,7.59973396367067,7.66617972510167,7.39209095919879,7.39209095919879,77898.1215434628,0.0,1.0
2012-06-04,9.1,9.255,9.01,9.24,34800,7.55820536277629,7.68694402554886,7.48345388116642,7.67448544528054,41898.8350805642,0.0,1.0
2012-06-05,9.23,9.24,9.0,9.09,19700,7.66617972510167,7.67448544528054,7.47514816098754,7.54989964259742,23718.5934220435,0.0,1.0
2012-06-06,9.54,9.59,8.96,9.3,23100,7.9236570506468,7.96518565154117,7.44192528027204,7.7243197663538,27812.1577689952,0.0,1.0
2012-06-07,9.47,9.73,9.4,9.6,28100,7.86551700939467,8.08146573404542,7.80737696814255,7.97349137172005,33832.1053380418,0.0,1.0
2012-06-08,9.55,9.68,9.49,9.49,22800,7.93196277082567,8.03993713315105,7.88212844975242,7.88212844975242,27450.9609148524,0.0,1.0
2012-06-11,8.99,9.63,8.9,9.61,44200,7.46684244080867,7.99840853225667,7.39209095919879,7.98179709189892,53216.3365103718,0.0,1.0
2012-06-12,9.14,9.1401,9.0,9.01,30900,7.5914282434918,7.59151130069358,7.47514816098754,7.48345388116642,37203.2759767079,0.0,1.0
2012-06-13,9.23,9.3,9.03,9.08,48700,7.66617972510167,7.7243197663538,7.50006532152417,7.54159392241854,58634.2893225137,0.0,1.0
2012-06-14,9.35,9.39,9.13,9.28,32800,7.76584836724817,7.79907124796367,7.58312252331292,7.70770832599604,39490.8560529456,0.0,1.0
2012-06-15,9.34,9.36,9.14,9.27,45300,7.75754264706929,7.77415408742705,7.5914282434918,7.69940260581717,54540.7249755621,0.0,1.0
2012-06-18,9.29,9.33,9.15,9.22,30800,7.71601404617492,7.74923692689042,7.59973396367067,7.6578740049228,37082.8770253269,0.0,1.0
2012-06-19,9.86,9.95,9.25,9.28,82100,8.1894400963708,8.26419157798067,7.68279116545942,7.70770832599604,98847.5390837449,0.0,1.0
2012-06-20,9.52,9.92,9.43,9.91,38400,7.90704561028905,8.23927441744405,7.83229412867917,8.23096869726517,46233.1973302777,0.0,1.0
2012-06-21,9.27,9.6699,9.21,9.55,38100,7.69940260581717,8.03154835577038,7.64956828474392,7.93196277082567,45872.000476135,0.0,1.0
2012-06-22,9.76,9.79,9.29,9.3,102600,8.10638289458205,8.13130005511867,7.71601404617492,7.7243197663538,123529.324116836,0.0,1.0
2012-06-25,9.66,9.719,9.34,9.54,22500,8.0233256927933,8.07232944184866,7.75754264706929,7.9236570506468,27089.7640607096,0.0,1.0
2012-06-26,9.83,9.8932,9.6,9.69,36100,8.16452293583417,8.21701508736466,7.97349137172005,8.04824285332992,43464.0214485163,0.0,1.0
2012-06-27,9.98,10.0,9.8,9.84,24600,8.2891087385173,8.30572017887505,8.13960577529755,8.17282865601305,29618.1420397092,0.0,1.0
2012-06-28,10.1,10.18,9.86,9.86,28200,8.3887773806638,8.4552231420948,8.1894400963708,8.1894400963708,33952.5042894227,0.0,1.0
2012-06-29,10.62,10.69,10.0,10.14,63100,8.8206748299653,8.87881487121743,8.30572017887505,8.4220002613793,75971.7383213679,0.0,1.0
2012-07-02,10.99,11.0,10.32,10.69,69600,9.12798647658368,9.13629219676255,8.57150322459905,8.87881487121743,83797.6701611284,0.0,1.0
2012-07-03,11.35,11.45,10.95,11.08,36700,9.42699240302318,9.51004960481193,9.09476359586818,9.20273795819355,44186.4151568019,0.0,1.0
2012-07-05,11.35,11.43,11.12,11.35,41900,9.42699240302318,9.49343816445418,9.23596083890905,9.42699240302318,50447.1606286104,0.0,1.0
2012-07-06,11.14,11.31,11.14,11.22,28900,9.2525722792668,9.39376952230768,9.2525722792668,9.31901804069781,34795.2969490893,0.0,1.0
2012-07-09,10.76,11.12,10.71,11.12,32800,8.93695491246955,9.23596083890905,8.89542631157518,9.23596083890905,39490.8560529456,0.0,1.0
2012-07-10,10.68,10.8611,10.5,10.83,29500,8.87050915103855,9.02092574347798,8.7210061878188,8.99509495372168,35517.6906573748,0.0,1.0
2012-07-11,10.87,10.88,10.66,10.74,23100,9.02831783443718,9.03662355461605,8.8538977106808,8.9203434721118,27812.1577689952,0.0,1.0
2012-07-12,10.63,10.74,10.43,10.735,21000,8.82898055014418,8.9203434721118,8.66286614656667,8.91619061202236,25283.7797899956,0.0,1.0
2012-07-13,10.77,10.88,10.63,10.71,27800,8.94526063264843,9.03662355461605,8.82898055014418,8.89542631157518,33470.908483899,0.0,1.0
2012-07-16,10.9,10.969,10.66,10.76,27500,9.0532349949738,9.11054446420804,8.8538977106808,8.93695491246955,33109.7116297562,0.0,1.0
2012-07-17,10.93,11.15,10.82,11.01,22800,9.07815215551043,9.26087799944568,8.9867892335428,9.14459791694143,27450.9609148524,0.0,1.0
2012-07-18,10.84,10.95,10.79,10.95,10200,9.00340067390055,9.09476359586818,8.96187207300618,9.09476359586818,12280.693040855,0.0,1.0
2012-07-19,10.9,11.07,10.604,10.91,19900,9.0532349949738,9.19443223801468,8.8073856776791,9.06154071515268,23959.3913248054,0.0,1.0
2012-07-20,10.94,11.03,10.8,10.8,16900,9.0864578756893,9.16120935729918,8.97017779318505,8.97017779318505,20347.4227833775,0.0,1.0
2012-07-23,10.59,10.81,10.55,10.81,20500,8.79575766942868,8.97848351336393,8.76253478871318,8.97848351336393,24681.785033091,0.0,1.0
2012-07-24,10.7,10.75,10.56,10.75,15800,8.8871205913963,8.92864919229068,8.77084050889205,8.92864919229068,19023.0343181872,0.0,1.0
2012-07-25,10.78,10.93,10.68,10.85,45400,8.9535663528273,9.07815215551043,8.87050915103855,9.01170639407943,54661.123926943,0.0,1.0
2012-07-26,11.14,11.15,10.88,10.88,17200,9.2525722792668,9.26087799944568,9.03662355461605,9.03662355461605,20708.6196375203,0.0,1.0
2012-07-27,11.69,11.73,11.15,11.15,42200,9.70938688910493,9.74260976982043,9.26087799944568,9.26087799944568,50808.3574827532,0.0,1.0
2012-07-30,11.78,11.88,11.679,11.75,27100,9.78413837071481,9.86719557250356,9.70025059690817,9.75922121017818,32628.1158242325,0.0,1.0
2012-07-31,11.89,12.0,11.72,11.75,40700,9.87550129268243,9.96686421465006,9.73430404964156,9.75922121017818,49002.3732120392,0.0,1.0
2012-08-01,11.22,11.89,11.22,11.89,29700,9.31901804069781,9.87550129268243,9.31901804069781,9.87550129268243,35758.4885601367,0.0,1.0
2012-08-02,10.44,10.62,10.26,10.26,45500,8.67117186674555,8.8206748299653,8.5216689035258,8.5216689035258,54781.5228783239,0.0,1.0
2012-08-03,11.3,11.41,10.71,10.71,42800,9.38546380212881,9.47682672409643,8.89542631157518,8.89542631157518,51530.7511910387,0.0,1.0
2012-08-06,11.76,11.77,11.26,11.26,27900,9.76752693035706,9.77583265053593,9.3522409214133,9.3522409214133,33591.3074352799,0.0,1.0
2012-08-07,11.73,11.87,11.26,11.87,30400,9.74260976982043,9.85888985232468,9.3522409214133,9.85888985232468,36601.2812198032,0.0,1.0
2012-08-08,12.01,12.11,11.5,11.73,34800,9.97516993482893,10.0582271366177,9.55157820570631,9.74260976982043,41898.8350805642,0.0,1.0
2012-08-09,11.95,12.34,11.9,12.0,31100,9.92533561375568,10.2492587007318,9.88380701286131,9.96686421465006,37444.0738794698,0.0,1.0
2012-08-10,12.67,12.73,11.57,11.92,58500,10.5233474666347,10.5731817877079,9.60971824695843,9.90041845321906,70433.3865578449,0.0,1.0
2012-08-13,12.71,12.85,12.51,12.7,35900,10.5565703473502,10.6728504298544,10.3904559437727,10.5482646271713,43223.2235457544,0.0,1.0
2012-08-14,12.61,12.9,12.48,12.7,42700,10.4735131455614,10.7143790307488,10.3655387832361,10.5482646271713,51410.352239658,0.0,1.0
2012-08-15,12.46,12.54,12.141,12.33,25600,10.3489273428783,10.4153731043093,10.0839748691722,10.2409529805529,30822.1315535185,0.0,1.0
2012-08-16,12.25,12.6,12.11,12.5,42800,10.1745072191219,10.4652074253826,10.0582271366177,10.3821502235938,51530.7511910389,0.0,1.0
2012-08-17,12.45,12.52,12.13,12.13,40400,10.3406216226994,10.3987616639516,10.0748385769754,10.0748385769754,48641.1763578966,0.0,1.0
2012-08-20,12.47,12.5,12.1801,12.35,50600,10.3572330630572,10.3821502235938,10.1164502350716,10.2575644209107,60921.8693987513,0.0,1.0
2012-08-21,12.14,12.69,12.11,12.49,59500,10.0831442971543,10.5399589069924,10.0582271366177,10.3738445034149,71637.3760716544,0.0,1.0
2012-08-22,12.16,12.29,12.0,12.29,21200,10.0997557375121,10.2077300998374,9.96686421465006,10.2077300998374,25524.5776927574,0.0,1.0
2012-08-23,12.06,12.22,11.89,12.22,33800,10.0166985357233,10.1495900585853,9.87550129268243,10.1495900585853,40694.8455667549,0.0,1.0
2012-08-24,12.14,12.31,11.96,12.06,14900,10.0831442971543,10.2243415401952,9.93364133393456,10.0166985357233,17939.4437557588,0.0,1.0
2012-08-27,11.91,12.13,11.76,12.13,20300,9.89211273304018,10.0748385769754,9.76752693035706,10.0748385769754,24440.9871303291,0.0,1.0
2012-08-28,12.21,12.24,11.95,11.95,14900,10.1412843384064,10.1662014989431,9.92533561375568,9.92533561375568,17939.4437557589,0.0,1.0
2012-08-29,12.29,12.34,12.16,12.23,25300,10.2077300998374,10.2492587007318,10.0997557375121,10.1578957787642,30460.9346993758,0.0,1.0
2012-08-30,11.96,12.28,11.96,12.28,8500,9.93364133393456,10.1994243796586,9.93364133393456,10.1994243796586,10233.9108673792,0.0,1.0
2012-08-31,12.19,12.33,11.97,12.03,15800,10.1246728980487,10.2409529805529,9.94194705411343,9.99178137518668,19023.0343181872,0.0,1.0
2012-09-04,12.25,12.34,11.95,12.23,53100,10.1745072191219,10.2492587007318,9.92533561375568,10.1578957787642,63931.8431832749,0.0,1.0
2012-09-05,12.28,12.32,12.13,12.13,36200,10.1994243796586,10.2326472603741,10.0748385769754,10.0748385769754,43584.4203998971,0.0,1.0
2012-09-06,12.28,12.34,11.8801,12.3,45700,10.1994243796586,10.2492587007318,9.86727862970535,10.2160358200163,55022.3207810855,0.0,1.0
2012-09-07,12.25,12.35,12.11,12.32,51300,10.1745072191219,10.2575644209107,10.0582271366177,10.2326472603741,61764.6620584182,0.0,1.0
2012-09-10,12.26,12.34,12.2499,12.25,20000,10.1828129393008,10.2492587007318,10.1744241619201,10.1745072191219,24079.7902761864,0.0,1.0
2012-09-11,12.21,12.3998,12.12,12.27,20500,10.1412843384064,10.2989269074015,10.0665328567966,10.1911186594797,24681.7850330911,0.0,1.0
2012-09-12,11.97,12.29,11.88,12.29,25900,9.94194705411343,10.2077300998374,9.86719557250356,10.2077300998374,31183.3284076613,0.0,1.0
2012-09-13,12.33,12.37,11.97,12.02,40600,10.2409529805529,10.2741758612684,9.94194705411343,9.98347565500781,48881.9742606584,0.0,1.0
2012-09-14,12.29,12.3915,12.06,12.34,40200,10.2077300998374,10.292033159653,10.0166985357233,10.2492587007318,48400.3784551347,0.0,1.0
2012-09-17,12.55,12.57,12.02,12.26,23500,10.4236788244882,10.4402902648459,9.98347565500781,10.1828129393008,28293.7535745189,0.0,1.0
2012-09-18,12.54,12.59,12.3,12.5,17700,10.4153731043093,10.4569017052037,10.2160358200163,10.3821502235938,21310.6143944249,0.0,1.0
2012-09-19,12.63,12.66,12.21,12.53,40200,10.4901245859192,10.5150417464558,10.1412843384064,10.4070673841304,48400.3784551345,0.0,1.0
2012-09-20,12.47,12.54,12.1317,12.54,9300,10.3572330630572,10.4153731043093,10.0762505494058,10.4153731043093,11197.1024784266,0.0,1.0
2012-09-21,12.47,12.65,12.41,12.65,34600,10.3572330630572,10.5067360262769,10.3073987419839,10.5067360262769,41658.0371778023,0.0,1.0
2012-09-24,12.4,12.57,12.26,12.43,23400,10.2990930218051,10.4402902648459,10.1828129393008,10.3240101823417,28173.3546231379,0.0,1.0
2012-09-25,11.84,12.49,11.82,12.13,51400,9.83397269178806,10.3738445034149,9.81736125143031,10.0748385769754,61885.0610097989,0.0,1.0
2012-09-26,11.6,11.9,11.44,11.84,92700,9.63463540749506,9.88380701286131,9.50174388463306,9.83397269178806,111609.827930124,0.0,1.0
2012-09-27,11.7,11.73,11.44,11.57,18100,9.71769260928381,9.74260976982043,9.50174388463306,9.60971824695843,21792.2101999486,0.0,1.0
2012-09-28,11.51,11.67,11.51,11.67,20600,9.55988392588518,9.69277544874718,9.55988392588518,9.69277544874718,24802.1839844719,0.0,1.0
2012-10-01,11.86,11.92,11.34,11.65,42500,9.85058413214581,9.90041845321906,9.4186866828443,9.67616400838943,51169.5543368959,0.0,1.0
2012-10-02,11.85,12.22,11.67,11.89,38300,9.84227841196693,10.1495900585853,9.69277544874718,9.87550129268243,46112.7983788968,0.0,1.0
2012-10-03,11.77,11.94,11.66,11.9,18900,9.77583265053593,9.91702989357681,9.68446972856831,9.88380701286131,22755.4018109961,0.0,1.0
2012-10-04,11.35,11.86,11.14,11.84,44600,9.42699240302318,9.85058413214581,9.2525722792668,9.83397269178806,53697.9323158955,0.0,1.0
2012-10-05,11.95,12.25,11.39,11.41,90600,9.92533561375568,10.1745072191219,9.46021528373868,9.47682672409643,109081.449951124,0.0,1.0
2012-10-08,12.3,12.53,11.81,12.19,41100,10.2160358200163,10.4070673841304,9.80905553125143,10.1246728980487,49483.969017563,0.0,1.0
2012-10-09,12.16,12.43,12.13,12.33,45100,10.0997557375121,10.3240101823417,10.0748385769754,10.2409529805529,54299.9270728,0.0,1.0
2012-10-10,12.25,12.46,11.9101,12.13,28700,10.1745072191219,10.3489273428783,9.89219579024197,10.0748385769754,34554.4990463275,0.0,1.0
2012-10-11,12.15,12.39,11.95,12.25,27300,10.0914500173332,10.2907873016262,9.92533561375568,10.1745072191219,32868.9137269943,0.0,1.0
2012-10-12,12.05,12.15,11.89,12.15,14400,10.0083928155444,10.0914500173332,9.87550129268243,10.0914500173332,17337.4489988542,0.0,1.0
2012-10-15,12.03,12.1,11.89,12.0,22500,9.99178137518668,10.0499214164388,9.87550129268243,9.96686421465006,27089.7640607096,0.0,1.0
2012-10-16,11.96,12.1,11.89,12.1,21000,9.93364133393456,10.0499214164388,9.87550129268243,10.0499214164388,25283.7797899956,0.0,1.0
2012-10-17,11.94,12.02,11.9,11.98,25300,9.91702989357681,9.98347565500781,9.88380701286131,9.95025277429231,30460.9346993757,0.0,1.0
2012-10-18,11.07,12.01,11.03,11.97,33200,9.19443223801468,9.97516993482893,9.16120935729918,9.94194705411343,39972.4518584693,0.0,1.0
2012-10-19,10.28,11.07,10.23,11.07,35400,8.53828034388355,9.19443223801468,8.49675174298918,9.19443223801468,42621.2287888498,0.0,1.0
2012-10-22,10.0,10.37,9.82,10.37,50500,8.30572017887505,8.61303182549342,8.1562172156553,8.61303182549342,60801.4704473705,0.0,1.0
2012-10-23,10.17,10.28,9.87,9.98,90700,8.44691742191592,8.53828034388355,8.19774581654967,8.2891087385173,109201.848902505,0.0,1.0
2012-10-24,10.39,10.56,9.9682,10.2,21200,8.62964326585118,8.77084050889205,8.27930798870623,8.47183458245255,25524.5776927575,0.0,1.0
2012-10-25,10.22,10.51,9.9201,10.48,28700,8.4884460228103,8.72931190799768,8.23935747464584,8.70439474746105,34554.4990463274,0.0,1.0
2012-10-26,10.18,10.36,10.0,10.25,32500,8.4552231420948,8.60472610531455,8.30572017887505,8.51336318334693,39129.6591988028,0.0,1.0
2012-10-31,10.29,10.29,10.04,10.19,40600,8.54658606406242,8.54658606406242,8.33894305959055,8.46352886227367,48881.9742606583,0.0,1.0
2012-11-01,10.58,10.62,10.2,10.26,60700,8.7874519492498,8.8206748299653,8.47183458245255,8.5216689035258,73082.1634882255,0.0,1.0
2012-11-02,11.47,11.66,10.8717,10.99,88500,9.52666104516968,9.68446972856831,9.02972980686759,9.12798647658368,106553.071972125,0.0,1.0
2012-11-05,11.48,11.62,11.32,11.41,36800,9.53496676534856,9.65124684785281,9.40207524248656,9.47682672409643,44306.8141081828,0.0,1.0
2012-11-06,11.58,11.73,11.34,11.34,25700,9.61802396713731,9.74260976982043,9.4186866828443,9.4186866828443,30942.5305048994,0.0,1.0
2012-11-07,11.19,11.56,11.0,11.48,34600,9.29410088016118,9.60141252677956,9.13629219676255,9.53496676534856,41658.0371778024,0.0,1.0
2012-11-08,11.05,11.38,10.99,11.2,34200,9.17782079765693,9.45190956355981,9.12798647658368,9.30240660034005,41176.4413722786,0.0,1.0
2012-11-09,11.3,11.4,10.9719,11.04,12000,9.38546380212881,9.46852100391756,9.11295312305991,9.16951507747805,14447.8741657118,0.0,1.0
2012-11-12,11.35,11.52,11.31,11.31,11500,9.42699240302318,9.56818964606406,9.39376952230768,9.39376952230768,13845.8794088071,0.0,1.0
2012-11-13,11.18,11.5,11.15,11.31,20400,9.2857951599823,9.55157820570631,9.26087799944568,9.39376952230768,24561.3860817101,0.0,1.0
2012-11-14,10.98,11.29,10.85,11.18,35100,9.1196807564048,9.37715808194993,9.01170639407943,9.2857951599823,42260.031934707,0.0,1.0
2012-11-15,11.33,11.45,10.65,10.92,24200,9.41038096266543,9.51004960481193,8.84559199050193,9.06984643533155,29136.5462341855,0.0,1.0
2012-11-16,11.04,11.38,10.84,11.24,49400,9.16951507747805,9.45190956355981,9.00340067390055,9.33562948105556,59477.0819821803,0.0,1.0
2012-11-19,11.05,11.13,10.71,11.04,62100,9.17782079765693,9.24426655908793,8.89542631157518,9.16951507747805,74767.7488075586,0.0,1.0
2012-11-20,10.66,10.99,10.46,10.99,40600,8.8538977106808,9.12798647658368,8.6877833071033,9.12798647658368,48881.9742606583,0.0,1.0
2012-11-21,10.77,10.82,10.59,10.65,17100,8.94526063264843,8.9867892335428,8.79575766942868,8.84559199050193,20588.2206861393,0.0,1.0
2012-11-23,11.12,11.22,10.77,10.77,11000,9.23596083890905,9.31901804069781,8.94526063264843,8.94526063264843,13243.8846519025,0.0,1.0
2012-11-26,10.67,11.06,10.6,10.99,30800,9.17782079765693,9.51328003955817,9.11761016449517,9.45306940639641,35807.6287656324,0.38,1.0
2012-11-27,10.57,10.85,10.54,10.69,30200,9.09180560742584,9.33264814007289,9.06600105035652,9.19502383570315,35110.0775559124,0.0,1.0
2012-11-28,10.77,10.77,10.41,10.49,15800,9.26383598788802,9.26383598788802,8.9541813030561,9.02299345524097,18368.8485226296,0.0,1.0
2012-11-29,10.64,10.89,10.54,10.89,22400,9.1520162405876,9.36705421616532,9.06600105035652,9.36705421616532,26041.9118295509,0.0,1.0
2012-11-30,10.6,10.72,10.39,10.7,38600,9.11761016449517,9.22082839277247,8.93697826500989,9.20362535472625,44875.7944919939,0.0,1.0
2012-12-03,10.73,10.8,10.6,10.72,16200,9.22942991179558,9.28964054495734,9.11761016449517,9.22082839277247,18833.882662443,0.0,1.0
2012-12-04,10.92,10.93,10.66,10.79,16500,9.39285877323465,9.40146029225775,9.16921927863382,9.28103902593423,19182.6582673031,0.0,1.0
2012-12-05,10.76,10.91,10.61,10.91,23700,9.25523446886491,9.38425725421154,9.12621168351828,9.38425725421154,27553.2727839444,0.0,1.0
2012-12-06,10.55,10.78,10.45,10.78,27800,9.07460256937963,9.27243750691112,8.98858737914854,9.27243750691112,32319.8727170319,0.0,1.0
2012-12-07,10.21,10.59,10.0,10.59,36000,8.78215092259393,9.10900864547206,8.60151902310865,9.10900864547206,41853.0725832068,0.0,1.0
2012-12-10,10.33,10.52,10.11,10.26,22000,8.88536915087124,9.0487980123103,8.69613573236284,8.82515851770948,25576.8776897375,0.0,1.0
2012-12-11,10.7,10.73,10.31,10.36,31800,9.20362535472625,9.22942991179558,8.86816611282502,8.91117370794056,36970.214115166,0.0,1.0
2012-12-12,10.7,10.79,10.68,10.75,14400,9.20362535472625,9.28103902593423,9.18642231668004,9.2466329498418,16741.2290332827,0.0,1.0
2012-12-13,10.74,10.77,10.64,10.75,5500,9.23803143081869,9.26383598788802,9.1520162405876,9.2466329498418,6394.21942243437,0.0,1.0
2012-12-14,10.79,10.89,10.62,10.69,18100,9.28103902593423,9.36705421616532,9.13481320254139,9.19502383570315,21042.7948265567,0.0,1.0
2012-12-17,10.67,10.99,10.38,10.79,26000,9.17782079765693,9.45306940639641,8.92837674598678,9.28103902593423,30227.2190878715,0.0,1.0
2012-12-18,10.86,10.9,10.56,10.66,18900,9.34124965909599,9.37565573518843,9.08320408840273,9.16921927863382,21972.8631061836,0.0,1.0
2012-12-19,10.97,10.98,10.79,10.86,14700,9.43586636835019,9.4444678873733,9.28103902593423,9.34124965909599,17090.0046381428,0.0,1.0
2012-12-20,11.85,11.86,10.95,10.95,31700,10.1928000423837,10.2014015614069,9.41866333030397,9.41866333030397,36853.9555802128,0.0,1.0
2012-12-21,11.84,11.86,11.51,11.86,70500,10.1841985233606,10.2014015614069,9.90034839559806,10.2014015614069,81962.2671421136,0.0,1.0
2012-12-24,11.49,11.89,11.43,11.89,12200,9.88314535755184,10.2272061184762,9.83153624341319,10.2272061184762,14183.541264309,0.0,1.0
2012-12-26,11.33,11.58,11.2,11.56,15500,9.7455210531821,9.96055902875982,9.63370130588169,9.9433559907136,18020.0729177696,0.0,1.0
2012-12-27,11.43,11.49,11.21,11.31,11000,9.83153624341319,9.88314535755184,9.6423028249048,9.72831801513588,12788.4388448687,0.0,1.0
2012-12-28,11.45,11.51,11.34,11.34,23100,9.8487392814594,9.90034839559806,9.75412257220521,9.75412257220521,26855.7215742243,0.0,1.0
2012-12-31,11.5,11.69,11.2,11.41,46900,9.89174687657495,10.055175738014,9.63370130588169,9.81433320536697,54525.2528931221,0.0,1.0
2013-01-02,11.41,12.15,11.225,11.67,109800,9.81433320536697,10.450845613077,9.65520510343946,10.0379726999678,127651.871378781,0.0,1.0
2013-01-03,11.6,11.723,11.0,11.5,39800,9.97776206680603,10.0835607507903,9.46167092541952,9.89174687657495,46270.8969114342,0.0,1.0
2013-01-04,11.75,11.81,11.55,11.69,21900,10.1067848521527,10.1583939662913,9.93475447169049,10.055175738014,25460.619154784,0.0,1.0
2013-01-07,11.77,11.98,11.6,11.98,23100,10.1239878901989,10.3046197896842,9.97776206680603,10.3046197896842,26855.7215742243,0.0,1.0
2013-01-08,11.84,12.09,11.7,11.7,21900,10.1841985233606,10.3992364989384,10.0637772570371,10.0637772570371,25460.6191547842,0.0,1.0
2013-01-09,11.72,11.98,11.67,11.84,14000,10.0809802950833,10.3046197896842,10.0379726999678,10.1841985233606,16276.1948934694,0.0,1.0
2013-01-10,12.11,12.1302,11.73,11.73,21400,10.4164395369846,10.4338146054113,10.0895818141064,10.0895818141064,24879.3264800173,0.0,1.0
2013-01-11,12.31,12.37,12.14,12.14,11400,10.5884699174467,10.6400790315854,10.4422440940539,10.4422440940539,13253.4729846822,0.0,1.0
2013-01-14,12.25,12.44,12.13,12.41,18200,10.5368608033081,10.7002896647472,10.4336425750308,10.6744851076778,21159.0533615101,0.0,1.0
2013-01-15,12.27,12.33,12.19,12.2,35500,10.5540638413543,10.605672955493,10.4852516891694,10.4938532081926,41271.7799084401,0.0,1.0
2013-01-16,12.0,12.5,11.93,12.24,19000,10.3218228277304,10.7518987788858,10.2616121945686,10.528259284285,22089.1216411369,0.0,1.0
2013-01-17,12.3,12.455,12.05,12.05,52600,10.5798683984236,10.7131919432818,10.3648304228459,10.3648304228459,61151.9893854634,0.0,1.0
2013-01-18,12.3,12.31,11.98,12.25,35700,10.5798683984236,10.5884699174467,10.3046197896842,10.5368608033081,41504.2969783469,0.0,1.0
2013-01-22,12.25,12.38,12.13,12.35,145800,10.5368608033081,10.6486805506085,10.4336425750308,10.6228759935392,169504.943961987,0.0,1.0
2013-01-23,12.26,12.46,12.245,12.25,51300,10.5454623223312,10.7174927027934,10.5325600437965,10.5368608033081,59640.6284310697,0.0,1.0
2013-01-24,12.33,12.46,12.25,12.3,44900,10.605672955493,10.7174927027934,10.5368608033081,10.5798683984236,52200.0821940549,0.0,1.0
2013-01-25,12.3,12.45,12.11,12.4,96100,10.5798683984236,10.7088911837703,10.4164395369846,10.6658835886547,111724.452090172,0.0,1.0
2013-01-28,12.45,12.59,12.35,12.35,41600,10.7088911837703,10.8293124500938,10.6228759935392,10.6228759935392,48363.5505405943,0.0,1.0
2013-01-29,12.49,12.49,12.35,12.39,33500,10.7432972598627,10.7432972598627,10.6228759935392,10.6572820696316,38946.609209373,0.0,1.0
2013-01-30,12.3,12.51,12.3,12.51,40600,10.5798683984236,10.7605002979089,10.5798683984236,10.7605002979089,47200.9651910611,0.0,1.0
2013-01-31,12.35,12.53,12.3,12.31,74600,10.6228759935392,10.7777033359551,10.5798683984236,10.5884699174467,86728.8670752005,0.0,1.0
2013-02-01,13.44,13.84,12.33,12.5,87500,11.560441567058,11.9045023279824,10.605672955493,10.7518987788858,101726.218084183,0.0,1.0
2013-02-04,13.16,13.5899,13.09,13.42,37300,11.319599034411,11.6893783372144,11.2593884012492,11.5432385290118,43364.4335376003,0.0,1.0
2013-02-05,13.05,13.48,12.98,13.28,76200,11.2249823251568,11.5948476431505,11.164771691995,11.4228172626883,88589.0036344542,0.0,1.0
2013-02-06,13.6,13.65,12.895,12.99,92400,11.6980658714278,11.7410734665433,11.0916587802986,11.1733732110181,107422.886296897,0.0,1.0
2013-02-07,14.05,14.16,13.455,13.6,25700,12.0851342274677,12.1797509367218,11.5733438455927,11.6980658714278,29878.4434830114,0.0,1.0
2013-02-08,14.24,14.3,13.95,14.09,47000,12.2485630889067,12.3001722030454,11.9991190372366,12.1195403035601,54641.5114280756,0.0,1.0
2013-02-11,14.51,14.99,14.32,14.32,107300,12.4808041025307,12.8936770156399,12.3173752410916,12.3173752410916,124745.408004946,0.0,1.0
2013-02-12,14.47,14.6,14.3501,14.47,50700,12.4463980264382,12.5582177737386,12.3432658133511,12.4463980264382,58943.0772213496,0.0,1.0
2013-02-13,14.55,14.8,14.5,14.62,63200,12.5152101786231,12.7302481542008,12.4722025835075,12.5754208117848,73475.3940905184,0.0,1.0
2013-02-14,14.51,14.66,14.47,14.53,35100,12.4808041025307,12.6098268878773,12.4463980264382,12.4980071405769,40806.7457686264,0.0,1.0
2013-02-15,14.41,14.67,14.28,14.62,52900,12.3947889122996,12.6184284069004,12.2829691649992,12.5754208117848,61500.7649903231,0.0,1.0
2013-02-19,14.84,14.88,14.21,14.6,176600,12.7646542302932,12.7990603063857,12.2227585318374,12.5582177737386,205312.57272762,0.0,1.0
2013-02-20,14.49,14.92,14.41,14.8,59100,12.4636010644844,12.8334663824781,12.3947889122996,12.7302481542008,68708.7941574313,0.0,1.0
2013-02-21,14.5,14.59,14.31,14.45,31900,12.4722025835075,12.5496162547155,12.3087737220685,12.429194988392,37086.4726501194,0.0,1.0
2013-02-22,14.5,14.6,14.43,14.55,47900,12.4722025835075,12.5582177737386,12.4119919503458,12.5152101786231,55687.8382426558,0.0,1.0
2013-02-25,14.46,14.97,14.45,14.57,70400,12.4377965074151,12.8764739775936,12.429194988392,12.5324132166693,81846.0086071599,0.0,1.0
2013-02-26,14.4,14.75,14.35,14.52,48200,12.3861873932765,12.6872405590853,12.3431797981609,12.4894056215538,56036.6138475155,0.0,1.0
2013-02-27,14.39,14.55,14.32,14.38,83200,12.3775858742533,12.5152101786231,12.3173752410916,12.3689843552302,96727.1010811893,0.0,1.0
2013-02-28,14.34,14.48,14.1,14.37,96500,12.3345782791378,12.4549995454613,12.1281418225832,12.3603828362071,112189.486229985,0.0,1.0
2013-03-01,14.41,14.43,14.23,14.23,52000,12.3947889122996,12.4119919503458,12.2399615698836,12.2399615698836,60454.4381757429,0.0,1.0
2013-03-04,14.47,14.5,14.32,14.41,107100,12.4463980264382,12.4722025835075,12.3173752410916,12.3947889122996,124512.89093504,0.0,1.0
2013-03-05,14.86,15.0,14.34,14.49,69100,12.7818572683395,12.902278534663,12.3345782791378,12.4636010644844,80334.647652766,0.0,1.0
2013-03-06,15.06,15.45,14.85,15.0,90500,12.9538876488016,13.2893468907029,12.7732557493163,12.902278534663,105213.974132784,0.0,1.0
2013-03-07,15.53,15.6,14.82,15.11,71300,13.3581590428877,13.4183696760495,12.747451192247,12.9968952439172,82892.3354217403,0.0,1.0
2013-03-08,15.6,15.7,15.43,15.7,33900,13.4183696760495,13.5043848662806,13.2721438526566,13.5043848662806,39411.6433491863,0.0,1.0
2013-03-11,15.61,15.91,15.39,15.79,78400,13.4269711950726,13.6850167657659,13.2377377765642,13.5817985374886,91146.6914034281,0.0,1.0
2013-03-12,15.59,15.8,15.21,15.52,69400,13.4097681570264,13.5904000565117,13.0829104341483,13.3495575238646,80683.4232576263,0.0,1.0
2013-03-13,15.57,15.78,15.52,15.68,55300,13.3925651189802,13.5731970184655,13.3495575238646,13.4871818282344,64290.9698292036,0.0,1.0
2013-03-14,15.95,15.99,15.51,15.67,58700,13.7194228418583,13.7538289179507,13.3409560048415,13.4785803092113,68243.7600176176,0.0,1.0
2013-03-15,14.89,16.1,14.736,16.0,341600,12.8076618254088,13.8484456272049,12.6751984324529,13.7624304369738,397139.15540065,0.0,1.0
2013-03-18,16.15,16.43,14.71,14.71,156700,13.8914532223205,14.1322957549675,12.6528344829928,12.6528344829928,182177.124271902,0.0,1.0
2013-03-19,16.27,16.33,16.02,16.07,109600,13.9946714505978,14.0462805647364,13.7796334750201,13.8226410701356,127419.354308874,0.0,1.0
2013-03-20,16.7,16.75,16.13,16.4,60500,14.3645367685914,14.407544363707,13.8742501842743,14.1064911978982,70336.4136467783,0.0,1.0
2013-03-21,16.66,16.77,16.59,16.75,47100,14.330130692499,14.4247474017532,14.2699200593373,14.407544363707,54757.7699630289,0.0,1.0
2013-03-22,16.93,17.13,16.7,16.7,36400,14.5623717061229,14.7344020865851,14.3645367685914,14.3645367685914,42318.1067230203,0.0,1.0
2013-03-25,17.4,17.62,17.08,17.14,67200,14.966643100209,15.1558765187174,14.6913944914696,14.7430036056082,78125.7354886529,0.0,1.0
2013-03-26,17.45,17.4994,17.3,17.4,39700,15.0096506953246,15.0521421992988,14.880627909978,14.966643100209,46154.6383764808,0.0,1.0
2013-03-27,16.79,17.49,16.61,17.27,66200,14.4419504397994,15.044056771417,14.2871230973835,14.8548233529086,76963.1501391192,0.0,1.0
2013-03-28,16.35,16.91,16.06,16.79,83400,14.0634836027826,14.5451686680767,13.8140395511125,14.4419504397994,96959.6181510959,0.0,1.0
2013-04-01,16.45,16.5,16.01,16.24,86200,14.1494987930137,14.1925063881293,13.7710319559969,13.9688668935284,100214.85712979,0.0,1.0
2013-04-02,16.54,16.78,16.12,16.42,69900,14.2269124642217,14.4333489207763,13.8656486652511,14.1236942359444,81264.7159323932,0.0,1.0
2013-04-03,16.18,16.67,16.036,16.54,55800,13.9172577793898,14.3387322115221,13.793395905457,14.2269124642217,64872.2625039704,0.0,1.0
2013-04-04,16.23,16.29,15.921,16.23,35400,13.9602653745053,14.011874488644,13.6944784366913,13.9602653745053,41155.5213734868,0.0,1.0
2013-04-05,15.61,16.08,15.59,15.97,51900,13.4269711950726,13.8312425891587,13.4097681570264,13.7366258799045,60338.1796407897,0.0,1.0
2013-04-08,15.77,15.8,14.96,15.61,106400,13.5645954994423,13.5904000565117,12.8678724585705,13.4269711950726,123699.081190367,0.0,1.0
2013-04-09,16.37,16.66,15.78,15.78,38700,14.0806866408289,14.330130692499,13.5731970184655,13.5731970184655,44992.0530269471,0.0,1.0
2013-04-10,16.01,16.12,15.2,15.55,113100,13.7710319559969,13.8656486652511,13.0743089151251,13.375362080934,131488.403032242,0.0,1.0
2013-04-11,15.96,16.06,15.702,15.85,68100,13.7280243608814,13.8140395511125,13.5061051700852,13.6334076516272,79172.0623032328,0.0,1.0
2013-04-12,15.78,16.0,15.62,15.96,39200,13.5731970184655,13.7624304369738,13.4355727140957,13.7280243608814,45573.3457017139,0.0,1.0
2013-04-15,14.68,15.79,14.6,15.75,71500,12.6270299259235,13.5817985374886,12.5582177737386,13.5473924613961,83124.8524916467,0.0,1.0
2013-04-16,15.43,15.5599,14.8,14.8,45100,13.2721438526566,13.3838775847668,12.7302481542008,12.7302481542008,52432.599263962,0.0,1.0
2013-04-17,14.59,15.49,14.322,15.27,54000,12.5496162547155,13.3237529667953,12.3190955448962,13.1345195482869,62779.6088748102,0.0,1.0
2013-04-18,15.016,15.04,14.57,14.57,70100,12.9160409650999,12.9366846107554,12.5324132166693,12.5324132166693,81497.2330023001,0.0,1.0
2013-04-19,14.37,15.15,14.3502,15.0,61600,12.3603828362071,13.0313013200096,12.3433518285414,12.902278534663,71615.2575312651,0.0,1.0
2013-04-22,14.53,14.72,14.075,14.47,88700,12.4980071405769,12.6614360020159,12.1066380250254,12.4463980264382,103121.320503623,0.0,1.0
2013-04-23,14.97,15.14,14.55,14.55,64800,12.8764739775936,13.0226998009865,12.5152101786231,12.5152101786231,75335.5306497725,0.0,1.0
2013-04-24,15.01,15.08,14.83,15.0,22800,12.9108800536861,12.9710906868478,12.7560527112701,12.902278534663,26506.9459693642,0.0,1.0
2013-04-25,15.31,15.58,15.06,15.06,30200,13.1689256243793,13.4011666380033,12.9538876488016,12.9538876488016,35110.0775559124,0.0,1.0
2013-04-26,15.17,15.34,15.04,15.31,29700,13.0485043580558,13.1947301814487,12.9366846107554,13.1689256243793,34528.7848811456,0.0,1.0
2013-04-29,15.38,15.44,14.96,15.1,35400,13.2291362575411,13.2807453716798,12.8678724585705,12.9882937248941,41155.5213734867,0.0,1.0
2013-04-30,15.44,15.5,15.14,15.3,57200,13.2807453716798,13.3323544858184,13.0226998009865,13.1603241053562,66499.8819933172,0.0,1.0
2013-05-01,14.8,15.445,14.73,15.44,85200,12.7302481542008,13.2850461311913,12.670037521039,13.2807453716798,99052.271780256,0.0,1.0
2013-05-02,15.34,15.39,14.8301,14.87,79300,13.1947301814487,13.2377377765642,12.7561387264604,12.7904587873626,92193.018218008,0.0,1.0
2013-05-03,16.93,17.0,15.4,15.4,113000,14.5623717061229,14.6225823392847,13.2463392955873,13.2463392955873,131372.144497288,0.0,1.0
2013-05-06,16.48,17.229,16.37,17.15,82700,14.1753033500831,14.8195571249139,14.0806866408289,14.7516051246313,96145.8084064219,0.0,1.0
2013-05-07,16.24,16.6399,16.16,16.47,57900,13.9688668935284,14.3128416392626,13.9000547413436,14.1667018310599,67313.6917379911,0.0,1.0
2013-05-08,16.09,16.16,15.91,16.16,60800,13.8398441081818,13.9000547413436,13.6850167657659,13.9000547413436,70685.1892516382,0.0,1.0
2013-05-09,16.2,16.49,16.0,16.04,19100,13.934460817436,14.1839048691062,13.7624304369738,13.7968365130663,22205.3801760903,0.0,1.0
2013-05-10,16.17,16.5,16.1,16.25,54900,13.9086562603667,14.1925063881293,13.8484456272049,13.9774684125516,63825.9356893903,0.0,1.0
2013-05-13,16.83,16.97,16.37,16.37,96300,14.4763565158919,14.5967777822154,14.0806866408289,14.0806866408289,111956.969160078,0.0,1.0
2013-05-14,17.22,17.41,16.41,16.95,54100,14.8118157577931,14.9752446192322,14.1150927169213,14.5795747441692,62895.8674097635,0.0,1.0
2013-05-15,17.51,17.6,17.11,17.47,38300,15.0612598094632,15.1386734806712,14.7171990485389,15.0268537333708,44527.018887134,0.0,1.0
2013-05-16,16.94,17.65,16.7501,17.41,34800,14.5709732251461,15.1816810757868,14.4076303788972,14.9752446192322,40457.9701637664,0.0,1.0
2013-05-17,16.75,17.14,16.62,17.06,43900,14.407544363707,14.7430036056082,14.2957246164066,14.6741914534234,51037.4968445215,0.0,1.0
2013-05-20,17.0,17.27,16.64,16.71,48600,14.6225823392847,14.8548233529086,14.3129276544528,14.3731382876146,56501.6479873291,0.0,1.0
2013-05-21,16.69,17.25,16.65,17.0,37900,14.3559352495683,14.8376203148624,14.3215291734759,14.6225823392847,44061.9847473206,0.0,1.0
2013-05-22,16.18,17.05,15.96,16.68,84000,13.9172577793898,14.6655899344002,13.7280243608814,14.3473337305452,97657.1693608157,0.0,1.0
2013-05-23,16.17,16.35,15.6,15.99,43200,13.9086562603667,14.0634836027826,13.4183696760495,13.7538289179507,50223.6870998481,0.0,1.0
2013-05-24,16.55,16.98,16.0,16.19,44400,14.2355139832448,14.6053793012385,13.7624304369738,13.9258592984129,51618.7895192884,0.0,1.0
2013-05-28,16.99,17.39,16.77,16.87,52800,14.6139808202616,14.9580415811859,14.4247474017532,14.5107625919843,61384.5064553699,0.0,1.0
2013-05-29,16.85,17.19,16.475,16.97,39000,14.4935595539381,14.7860112007238,14.1710025905715,14.5967777822154,45340.8286318072,0.0,1.0
2013-05-30,16.79,17.11,16.633,17.09,42800,14.4419504397994,14.7171990485389,14.3069065911366,14.6999960104927,49758.6529600348,0.0,1.0
2013-05-31,16.79,16.94,16.4,16.64,56600,14.4419504397994,14.5709732251461,14.1064911978982,14.3129276544528,65802.3307835974,0.0,1.0
2013-06-03,16.96,17.26,16.52,16.95,59100,14.5881762631923,14.8462218338855,14.2097094261755,14.5795747441692,68708.794157431,0.0,1.0
2013-06-04,16.36,17.18,16.17,16.96,52600,14.0720851218058,14.7774096817007,13.9086562603667,14.5881762631923,61151.989385463,0.0,1.0
2013-06-05,16.1,16.44,16.0,16.36,21600,13.8484456272049,14.1408972739906,13.7624304369738,14.0720851218058,25111.8435499241,0.0,1.0
2013-06-06,16.2,16.37,15.6,16.05,49200,13.934460817436,14.0806866408289,13.4183696760495,13.8054380320894,57199.1991970493,0.0,1.0
2013-06-07,16.34,16.47,16.05,16.33,19900,14.0548820837595,14.1667018310599,13.8054380320894,14.0462805647364,23135.4484557171,0.0,1.0
2013-06-10,16.48,16.55,16.02,16.42,24800,14.1753033500831,14.2355139832448,13.7796334750201,14.1236942359444,28832.1166684312,0.0,1.0
2013-06-11,16.1,16.37,16.0,16.27,16900,13.8484456272049,14.0806866408289,13.7624304369738,13.9946714505978,19647.6924071165,0.0,1.0
2013-06-12,15.62,16.1429,15.31,16.11,52700,13.4355727140957,13.8853461438141,13.1689256243793,13.857047146228,61268.2479204166,0.0,1.0
2013-06-13,15.8,16.0,15.011,15.66,53600,13.5904000565117,13.7624304369738,12.9117402055884,13.4699787901881,62314.5747349966,0.0,1.0
2013-06-14,16.06,16.19,15.0,15.73,46300,13.8140395511125,13.9258592984129,12.902278534663,13.5301894233499,53827.701683402,0.0,1.0
2013-06-17,16.68,16.91,16.26,16.26,30200,14.3473337305452,14.5451686680767,13.9860699315747,13.9860699315747,35110.0775559124,0.0,1.0
2013-06-18,16.79,16.84,16.65,16.81,24600,14.4419504397994,14.484958034915,14.3215291734759,14.4591534778456,28599.5995985247,0.0,1.0
2013-06-19,16.21,16.75,16.11,16.75,17900,13.9430623364591,14.407544363707,13.857047146228,14.407544363707,20810.2777566501,0.0,1.0
2013-06-20,15.65,16.29,15.5,16.05,21300,13.461377271165,14.011874488644,13.3323544858184,13.8054380320894,24763.0679450641,0.0,1.0
2013-06-21,15.89,16.03,15.51,15.76,74600,13.6678137277196,13.7882349940432,13.3409560048415,13.5559939804192,86728.8670752009,0.0,1.0
2013-06-24,15.45,15.875,15.285,15.82,29400,13.2893468907029,13.654911449185,13.1474218268216,13.6076030945579,34180.0092762854,0.0,1.0
2013-06-25,15.04,15.74,14.97,15.74,50400,12.9366846107554,13.538790942373,12.8764739775936,13.538790942373,58594.3016164895,0.0,1.0
2013-06-26,14.88,15.22,14.7527,15.22,24800,12.7990603063857,13.0915119531714,12.6895629692215,13.0915119531714,28832.1166684313,0.0,1.0
2013-06-27,15.0,15.1899,14.7,15.0,24400,12.902278534663,13.0656213809118,12.6442329639697,12.902278534663,28367.0825286179,0.0,1.0
2013-06-28,15.45,15.57,15.01,15.01,61300,13.2893468907029,13.3925651189802,12.9108800536861,12.9108800536861,71266.4819264047,0.0,1.0
2013-07-01,15.43,15.6,15.34,15.54,26000,13.2721438526566,13.4183696760495,13.1947301814487,13.3667605619108,30227.2190878717,0.0,1.0
2013-07-02,15.13,15.54,14.92,15.45,31600,13.0140982819634,13.3667605619108,12.8334663824781,13.2893468907029,36737.6970452592,0.0,1.0
2013-07-03,15.37,15.37,15.01,15.04,8400,13.220534738518,13.220534738518,12.9108800536861,12.9366846107554,9765.71693608157,0.0,1.0
2013-07-05,15.63,15.72,15.36,15.64,20300,13.4441742331188,13.5215879043268,13.2119332194949,13.4527757521419,23600.4825955305,0.0,1.0
2013-07-08,16.03,16.19,15.63,15.63,23300,13.7882349940432,13.9258592984129,13.4441742331188,13.4441742331188,27088.238644131,0.0,1.0
2013-07-09,16.02,16.2499,15.8,16.08,21100,13.7796334750201,13.9773823973613,13.5904000565117,13.8312425891587,24530.5508751572,0.0,1.0
2013-07-10,16.35,16.47,15.9162,16.02,13000,14.0634836027826,14.1667018310599,13.6903497075602,13.7796334750201,15113.6095439358,0.0,1.0
2013-07-11,16.81,16.84,16.55,16.69,27700,14.4591534778456,14.484958034915,14.2355139832448,14.3559352495683,32203.6141820786,0.0,1.0
2013-07-12,16.79,16.97,16.77,16.82,30500,14.4419504397994,14.5967777822154,14.4247474017532,14.4677549968688,35458.8531607724,0.0,1.0
2013-07-15,16.88,16.95,16.64,16.8,43600,14.5193641110074,14.5795747441692,14.3129276544528,14.4505519588225,50688.7212396615,0.0,1.0
2013-07-16,16.69,16.935,16.6,16.91,36100,14.3559352495683,14.5666724656345,14.2785215783604,14.5451686680767,41969.3311181602,0.0,1.0
2013-07-17,17.2,17.26,16.82,16.82,16900,14.7946127197469,14.8462218338855,14.4677549968688,14.4677549968688,19647.6924071165,0.0,1.0
2013-07-18,17.11,17.49,17.06,17.29,19000,14.7171990485389,15.044056771417,14.6741914534234,14.8720263909549,22089.1216411369,0.0,1.0
2013-07-19,17.37,17.459,17.08,17.12,18100,14.9408385431397,15.0173920624454,14.6913944914696,14.725800567562,21042.7948265568,0.0,1.0
2013-07-22,16.76,17.45,16.75,17.38,21600,14.4161458827301,15.0096506953246,14.407544363707,14.9494400621628,25111.843549924,0.0,1.0
2013-07-23,16.61,16.79,16.5,16.79,29500,14.2871230973835,14.4419504397994,14.1925063881293,14.4419504397994,34296.2678112388,0.0,1.0
2013-07-24,16.85,17.08,16.6,17.08,20500,14.4935595539381,14.6913944914696,14.2785215783604,14.6913944914696,23832.9996654371,0.0,1.0
2013-07-25,17.33,17.5,16.75,16.75,41500,14.9064324670473,15.0526582904401,14.407544363707,14.407544363707,48247.2920056411,0.0,1.0
2013-07-26,17.36,17.5,16.9,17.33,24900,14.9322370241166,15.0526582904401,14.5365671490536,14.9064324670473,28948.3752033847,0.0,1.0
2013-07-29,16.89,17.39,16.58,17.36,27800,14.5279656300305,14.9580415811859,14.2613185403141,14.9322370241166,32319.8727170319,0.0,1.0
2013-07-30,16.95,17.22,16.56,17.02,15300,14.5795747441692,14.8118157577931,14.2441155022679,14.6397853773309,17787.5558478628,0.0,1.0
2013-07-31,16.96,17.3,16.83,16.96,21000,14.5881762631923,14.880627909978,14.4763565158919,14.5881762631923,24414.2923402039,0.0,1.0
2013-08-01,17.45,17.47,16.97,17.0,42400,15.0096506953246,15.0268537333708,14.5967777822154,14.6225823392847,49293.6188202213,0.0,1.0
2013-08-02,16.7,17.45,16.649,17.45,50800,14.3645367685914,15.0096506953246,14.3206690215736,15.0096506953246,59059.3357563031,0.0,1.0
2013-08-05,16.76,16.95,16.7,16.81,27000,14.4161458827301,14.5795747441692,14.3645367685914,14.4591534778456,31389.8044374051,0.0,1.0
2013-08-06,16.76,16.81,16.5,16.8,68300,14.4161458827301,14.4591534778456,14.1925063881293,14.4505519588225,79404.5793731395,0.0,1.0
2013-08-07,16.65,16.768,16.55,16.75,49600,14.3215291734759,14.4230270979486,14.2355139832448,14.407544363707,57664.2333368626,0.0,1.0
2013-08-08,16.25,16.75,16.18,16.68,18100,13.9774684125516,14.407544363707,13.9172577793898,14.3473337305452,21042.7948265567,0.0,1.0
2013-08-09,15.75,16.101,15.6,16.09,61700,13.5473924613961,13.8493057791072,13.4183696760495,13.8398441081818,71731.5160662184,0.0,1.0
2013-08-12,15.78,15.82,15.56,15.56,52900,13.5731970184655,13.6076030945579,13.3839635999571,13.3839635999571,61500.764990323,0.0,1.0
2013-08-13,15.76,15.87,15.51,15.87,36700,13.5559939804192,13.6506106896734,13.3409560048415,13.6506106896734,42666.8823278803,0.0,1.0
2013-08-14,15.88,15.97,15.71,15.71,36700,13.6592122086965,13.7366258799045,13.5129863853037,13.5129863853037,42666.8823278803,0.0,1.0
2013-08-15,15.24,15.85,15.051,15.79,61200,13.1087149912176,13.6334076516272,12.9461462816808,13.5817985374886,71150.2233914514,0.0,1.0
2013-08-16,15.33,15.55,14.75,15.1,91500,13.1861286624256,13.375362080934,12.6872405590853,12.9882937248941,106376.559482317,0.0,1.0
2013-08-19,15.4,15.72,14.511,15.22,20000,13.2463392955873,13.5215879043268,12.481664254433,13.0915119531714,23251.7069906705,0.0,1.0
2013-08-20,15.85,15.979,15.3501,15.44,16600,13.6334076516272,13.7443672470253,13.203417715662,13.2807453716798,19298.9168022565,0.0,1.0
2013-08-21,15.27,15.77,15.24,15.76,30200,13.1345195482869,13.5645954994423,13.1087149912176,13.5559939804192,35110.0775559124,0.0,1.0
2013-08-22,15.78,15.9,15.29,15.29,14800,13.5731970184655,13.6764152467428,13.1517225863331,13.1517225863331,17206.263173096,0.0,1.0
2013-08-23,15.31,15.87,15.25,15.76,36400,13.1689256243793,13.6506106896734,13.1173165102407,13.5559939804192,42318.1067230203,0.0,1.0
2013-08-26,15.33,15.4735,15.22,15.32,43200,13.1861286624256,13.3095604604072,13.0915119531714,13.1775271434025,50223.687099848,0.0,1.0
2013-08-27,15.25,15.38,15.08,15.16,38500,13.1173165102407,13.2291362575411,12.9710906868478,13.0399028390327,44759.5359570405,0.0,1.0
2013-08-28,15.27,15.45,15.25,15.28,15900,13.1345195482869,13.2893468907029,13.1173165102407,13.14312106731,18485.107057583,0.0,1.0
2013-08-29,15.27,15.445,15.14,15.14,34200,13.1345195482869,13.2850461311913,13.0226998009865,13.0226998009865,39760.4189540465,0.0,1.0
2013-08-30,14.85,15.3,14.72,15.3,53600,12.7732557493163,13.1603241053562,12.6614360020159,13.1603241053562,62314.5747349969,0.0,1.0
2013-09-03,15.02,15.19,14.85,14.9,49800,12.9194815727092,13.065707396102,12.7732557493163,12.8162633444319,57896.7504067693,0.0,1.0
2013-09-04,15.05,15.07,14.91,14.96,33200,12.9452861297785,12.9624891678247,12.824864863455,12.8678724585705,38597.833604513,0.0,1.0
2013-09-05,15.45,15.56,15.025,15.06,22000,13.2893468907029,13.3839635999571,12.9237823322207,12.9538876488016,25576.8776897374,0.0,1.0
2013-09-06,15.04,15.56,15.01,15.56,14900,12.9366846107554,13.3839635999571,12.9108800536861,13.3839635999571,17322.5217080495,0.0,1.0
2013-09-09,15.13,15.29,15.0,15.06,22600,13.0140982819634,13.1517225863331,12.902278534663,12.9538876488016,26274.4288994576,0.0,1.0
2013-09-10,15.62,15.66,15.13,15.18,33000,13.4355727140957,13.4699787901881,13.0140982819634,13.0571058770789,38365.3165346062,0.0,1.0
2013-09-11,15.74,15.92,15.47,15.61,31700,13.538790942373,13.693618284789,13.3065499287491,13.4269711950726,36853.9555802127,0.0,1.0
2013-09-12,15.61,15.799,15.39,15.78,20600,13.4269711950726,13.5895399046094,13.2377377765642,13.5731970184655,23949.2582003905,0.0,1.0
2013-09-13,15.75,15.9,15.08,15.65,20500,13.5473924613961,13.6764152467428,12.9710906868478,13.461377271165,23832.9996654372,0.0,1.0
2013-09-16,15.26,15.94,14.87,15.94,29500,13.1259180292638,13.7108213228352,12.7904587873626,13.7108213228352,34296.2678112389,0.0,1.0
2013-09-17,15.6,15.63,14.94,15.15,20300,13.4183696760495,13.4441742331188,12.8506694205243,13.0313013200096,23600.4825955305,0.0,1.0
2013-09-18,15.6,15.68,15.27,15.63,24800,13.4183696760495,13.4871818282344,13.1345195482869,13.4441742331188,28832.1166684313,0.0,1.0
2013-09-19,15.57,15.679,15.5,15.62,15600,13.3925651189802,13.4863216763321,13.3323544858184,13.4355727140957,18136.3314527229,0.0,1.0
2013-09-20,15.69,15.92,15.521,15.63,35400,13.4957833472575,13.693618284789,13.3504176757669,13.4441742331188,41155.5213734866,0.0,1.0
2013-09-23,16.02,16.11,15.7,15.74,16500,13.7796334750201,13.857047146228,13.5043848662806,13.538790942373,19182.658267303,0.0,1.0
2013-09-24,15.92,15.97,15.65,15.68,21100,13.693618284789,13.7366258799045,13.461377271165,13.4871818282344,24530.5508751572,0.0,1.0
2013-09-25,15.45,15.98,15.425,15.98,23600,13.2893468907029,13.7452273989276,13.2678430931451,13.7452273989276,27437.014248991,0.0,1.0
2013-09-26,15.48,15.59,14.96,15.45,17700,13.3151514477722,13.4097681570264,12.8678724585705,13.2893468907029,20577.7606867433,0.0,1.0
2013-09-27,15.17,15.344,15.1,15.34,23500,13.0485043580558,13.1981707890579,12.9882937248941,13.1947301814487,27320.7557140378,0.0,1.0
2013-09-30,15.09,15.235,14.7507,14.96,99100,12.979692205871,13.104414231706,12.6878426654169,12.8678724585705,115212.208138772,0.0,1.0
2013-10-01,15.17,15.5,15.04,15.04,46100,13.0485043580558,13.3323544858184,12.9366846107554,12.9366846107554,53595.1846134954,0.0,1.0
2013-10-02,15.3,15.41,15.01,15.07,51200,13.1603241053562,13.2549408146104,12.9108800536861,12.9624891678247,59524.3698961164,0.0,1.0
2013-10-03,15.26,15.685,14.8,15.21,60900,13.1259180292638,13.4914825877459,12.7302481542008,13.0829104341483,70801.4477865914,0.0,1.0
2013-10-04,15.6,15.73,15.21,15.21,17100,13.4183696760495,13.5301894233499,13.0829104341483,13.0829104341483,19880.2094770232,0.0,1.0
2013-10-07,15.54,15.66,15.3182,15.37,31400,13.3667605619108,13.4699787901881,13.1759788699783,13.220534738518,36505.1799753527,0.0,1.0
2013-10-08,15.62,15.69,15.49,15.598,22000,13.4355727140957,13.4957833472575,13.3237529667953,13.4166493722449,25576.8776897375,0.0,1.0
2013-10-09,15.46,15.67,15.31,15.62,34300,13.297948409726,13.4785803092113,13.1689256243793,13.4355727140957,39876.6774889997,0.0,1.0
2013-10-10,16.1,16.35,15.45,15.66,31500,13.8484456272049,14.0634836027826,13.2893468907029,13.4699787901881,36621.438510306,0.0,1.0
2013-10-11,16.34,16.34,15.91,16.0,17500,14.0548820837595,14.0548820837595,13.6850167657659,13.7624304369738,20345.2436168367,0.0,1.0
2013-10-14,16.51,16.68,16.17,16.25,23300,14.2011079071524,14.3473337305452,13.9086562603667,13.9774684125516,27088.238644131,0.0,1.0
2013-10-15,16.28,16.54,16.21,16.5,13900,14.0032729696209,14.2269124642217,13.9430623364591,14.1925063881293,16159.9363585159,0.0,1.0
2013-10-16,16.4,16.67,16.34,16.37,12100,14.1064911978982,14.3387322115221,14.0548820837595,14.0806866408289,14067.2827293556,0.0,1.0
2013-10-17,16.52,16.64,16.2537,16.35,11400,14.2097094261755,14.3129276544528,13.9806509745901,14.0634836027826,13253.4729846821,0.0,1.0
2013-10-18,16.92,16.97,16.39,16.63,39600,14.5537701870998,14.5967777822154,14.0978896788751,14.3043261354297,46038.3798415275,0.0,1.0
2013-10-21,17.2,17.29,16.95,17.0,26800,14.7946127197469,14.8720263909549,14.5795747441692,14.6225823392847,31157.2873674983,0.0,1.0
2013-10-22,17.21,17.49,17.0,17.35,74900,14.80321423877,15.044056771417,14.6225823392847,14.9236355050935,87077.6426800607,0.0,1.0
2013-10-23,17.19,17.43,17.03,17.15,26100,14.7860112007238,14.9924476572784,14.648386896354,14.7516051246313,30343.4776228248,0.0,1.0
2013-10-24,17.54,17.59,17.1,17.15,46200,15.0870643665326,15.1300719616481,14.7085975295158,14.7516051246313,53711.4431484486,0.0,1.0
2013-10-25,19.04,20.0,17.6277,17.68,252000,16.3772922199989,17.2030380462173,15.1624996883652,15.2074856328561,292971.508082447,0.0,1.0
2013-10-28,19.0,19.8,18.845,19.23,133000,16.3428861439064,17.0310076657551,16.2095625990483,16.5407210814379,154623.851487959,0.0,1.0
2013-10-29,19.64,19.66,18.871,19.09,65800,16.8933833613854,16.9105863994316,16.2319265485083,16.4202998151144,76498.1159993056,0.0,1.0
2013-10-30,20.16,20.3,19.64,19.64,56200,17.340662350587,17.4610836169106,16.8933833613854,16.8933833613854,65337.296643784,0.0,1.0
2013-10-31,19.99,20.39,19.92,20.21,102000,17.1944365271942,17.5384972881185,17.1342258940324,17.3836699457026,118583.705652419,0.0,1.0
2013-11-01,20.08,20.3,19.74,20.06,87900,17.2718501984022,17.4610836169106,16.9793985516165,17.254647160356,102191.252223996,0.0,1.0
2013-11-04,20.12,20.73,20.08,20.31,117400,17.3062562744946,17.8309489349042,17.2718501984022,17.4696851359337,136487.520035235,0.0,1.0
2013-11-05,20.09,20.32,19.95,20.1,81200,17.2804517174253,17.4782866549568,17.1600304511018,17.2890532364484,94401.9303821218,0.0,1.0
2013-11-06,20.17,20.3471,20.17,20.26,50500,17.3492638696101,17.5015967715094,17.3492638696101,17.4266775408181,58710.560151443,0.0,1.0
2013-11-07,20.13,20.43,20.0601,20.31,36000,17.3148577935177,17.572903364211,17.2547331755462,17.4696851359337,41853.0725832068,0.0,1.0
2013-11-08,20.0,20.27,19.71,20.24,92400,17.2030380462173,17.4352790598412,16.9535939945471,17.4094745027719,107422.886296897,0.0,1.0
2013-11-11,20.36,20.4921,20.0,20.0,60000,17.5126927310492,17.6263187973445,17.2030380462173,17.2030380462173,69755.1209720113,0.0,1.0
2013-11-12,20.65,20.66,20.34,20.39,71400,17.7621367827194,17.7707383017425,17.495489693003,17.5384972881185,83008.5939566932,0.0,1.0
2013-11-13,21.19,21.25,20.46,20.58,50500,18.2266188099672,18.2782279241059,17.5987079212803,17.7019261495576,58710.5601514429,0.0,1.0
2013-11-14,21.32,21.74,21.233,21.24,70400,18.3384385572676,18.6997023562382,18.2636053417666,18.2696264050828,81846.0086071601,0.0,1.0
2013-11-15,21.31,21.5,21.1501,21.29,57200,18.3298370382445,18.4932658996836,18.192298749065,18.3126340001983,66499.8819933175,0.0,1.0
2013-11-18,21.33,21.53,21.18,21.3,65000,18.3470400762907,18.5190704567529,18.2180172909441,18.3212355192214,75568.0477196791,0.0,1.0
2013-11-19,21.32,21.74,21.2801,21.3,48900,18.3384385572676,18.6997023562382,18.3041184963654,18.3212355192214,56850.4235921893,0.0,1.0
2013-11-20,20.88,21.46,20.1,21.4,107000,17.9599717202509,18.4588598235912,17.2890532364484,18.4072507094525,124396.632400086,0.0,1.0
2013-11-21,21.2,21.48,20.73,20.73,50900,18.2352203289903,18.4760628616374,17.8309489349042,17.8309489349042,59175.5942912563,0.0,1.0
2013-11-22,21.21,21.46,20.96,21.05,34700,18.2438218480134,18.4588598235912,18.0287838724357,18.1061975436437,40341.7116288133,0.0,1.0
2013-11-25,21.03,21.31,20.97,21.21,47200,18.0889945055975,18.3298370382445,18.0373853914588,18.2438218480134,54874.0284979822,0.0,1.0
2013-11-26,21.01,21.42,20.89,20.99,56600,18.0717914675513,18.4244537474987,17.968573239274,18.0545884295051,65802.3307835972,0.0,1.0
2013-11-27,21.32,21.466,20.95,21.05,44600,18.3384385572676,18.464020735005,18.0201823534126,18.1061975436437,51851.3065891952,0.0,1.0
2013-11-29,21.73,22.34,21.55,21.775,52600,18.6911008372151,19.2157934976247,18.5362734947991,18.7298076728191,61151.9893854632,0.0,1.0
2013-12-02,21.64,21.87,21.551,21.87,57200,18.6136871660071,18.8115221035386,18.5371336467014,18.8115221035386,66499.8819933175,0.0,1.0
2013-12-03,23.36,23.78,21.51,21.51,94800,20.0931484379818,20.4544122369524,18.5018674187067,18.5018674187067,110213.091135778,0.0,1.0
2013-12-04,22.96,23.39,22.84,23.39,115900,19.7490876770575,20.1189529950511,19.6458694487802,20.1189529950511,134743.642010935,0.0,1.0
2013-12-05,22.89,23.192,22.85,22.88,63900,19.6888770438957,19.9486429183936,19.6544709678033,19.6802755248726,74289.203835192,0.0,1.0
2013-12-06,23.02,23.19,22.89,23.19,118100,19.8006967911961,19.946922614589,19.6888770438957,19.946922614589,137301.329779909,0.0,1.0
2013-12-09,23.29,24.18,23.11,23.11,117900,20.03293780482,20.7984729978767,19.8781104624041,19.8781104624041,137068.812710002,0.0,1.0
2013-12-10,22.81,23.66,22.66,22.95,70800,19.9641256526352,20.708075972878,19.8328403020041,20.0866586465575,80892.4982791236,0.4,1.0
2013-12-11,22.68,23.04,22.5,22.81,48000,19.8503450154216,20.1654298569362,19.6928025946642,19.9641256526352,54842.37171466,0.0,1.0
2013-12-12,22.63,22.865,22.389,22.63,39100,19.8065832318779,20.0122636145332,19.5956514351972,19.8065832318779,44673.6819592335,0.0,1.0
2013-12-13,23.15,23.33,22.62,22.62,35200,20.2617057807323,20.4192482014896,19.7978308751691,19.7978308751691,40217.7392574175,0.0,1.0
2013-12-16,23.5,23.8495,22.96,23.37,81000,20.5680382655382,20.8739331325087,20.0954110032663,20.4542576283246,92546.502268489,0.0,1.0
2013-12-17,25.1,25.21,23.465,23.56,130800,21.9684153389366,22.0646912627327,20.5374050170576,20.6205524057907,149445.462922449,0.0,1.0
2013-12-18,25.16,25.4,24.43,25.21,125100,22.020929479189,22.2309860401987,21.382007439451,22.0646912627327,142932.931281333,0.0,1.0
2013-12-19,25.17,25.42,25.0,25.31,43500,22.0296818358977,22.2484907536162,21.8808917718492,22.1522148298201,49700.8993664108,0.0,1.0
2013-12-20,25.25,25.91,25.19,25.29,169900,22.0997006895677,22.6773562323445,22.0471865493152,22.1347101164026,194119.144881682,0.0,1.0
2013-12-23,25.3,25.74,24.83,25.5,121200,22.1434624731114,22.5285661682959,21.7321017078006,22.3185096072861,138476.988579517,0.0,1.0
2013-12-24,25.23,25.6,25.2,25.25,37400,22.0821959761502,22.4060331743735,22.055938906024,22.0997006895677,42731.347961006,0.0,1.0
2013-12-26,25.78,25.94,25.23,25.29,36700,22.5635755951309,22.7036133024707,22.0821959761502,22.1347101164026,41931.5633735005,0.0,1.0
2013-12-27,24.85,25.9,24.8,25.9,63100,21.7496064212181,22.6686038756357,21.7058446376744,22.6686038756357,72094.8678165635,0.0,1.0
2013-12-30,25.0,25.19,24.5,24.98,128800,21.8808917718492,22.0471865493152,21.4432739364122,21.8633870584317,147160.364101004,0.0,1.0
2013-12-31,24.85,25.125,24.75,25.05,104400,21.7496064212181,21.9902962307084,21.6620828541307,21.9246535553929,119282.158479386,0.0,1.0
2014-01-02,24.31,24.895,24.27,24.85,87100,21.2769791589461,21.7889920264074,21.2419697321112,21.7496064212181,99516.0536738938,0.0,1.0
2014-01-03,24.48,24.75,24.2702,24.32,53600,21.4257692229947,21.6620828541307,21.2421447792453,21.2857315156549,61240.6484147038,0.0,1.0
2014-01-06,24.46,24.67,24.18,24.62,99200,21.4082645095772,21.5920640004608,21.1631985217325,21.5483022169171,113340.901543631,0.0,1.0
2014-01-07,24.63,24.75,24.44,24.54,59000,21.5570545736258,21.6620828541307,21.3907597961597,21.4782833632471,67410.4152326031,0.0,1.0
2014-01-08,24.57,24.71,24.4,24.61,46200,21.5045404333734,21.6270734272957,21.3557503693248,21.5395498602083,52785.7827753603,0.0,1.0
2014-01-09,24.71,24.72,24.3704,24.6,49900,21.6270734272957,21.6358257840045,21.3298433934669,21.5307975034996,57013.2155950321,0.0,1.0
2014-01-10,24.42,24.829,24.23,24.78,56700,21.3732550827423,21.7312264721297,21.2069603052762,21.6883399242569,64782.5515879422,0.0,1.0
2014-01-13,24.07,24.74,23.8,24.37,134700,21.0669225979364,21.6533304974219,20.8306089668004,21.3294932991986,153901.405624265,0.0,1.0
2014-01-14,24.61,25.05,24.02,24.11,51400,21.5395498602083,21.9246535553929,21.0231608143927,21.1019320247713,58727.0397111153,0.0,1.0
2014-01-15,24.74,25.1,24.42,24.61,62200,21.6533304974219,21.9684153389366,21.3732550827423,21.5395498602083,71066.5733469138,0.0,1.0
2014-01-16,24.53,24.74,24.28,24.74,68400,21.4695310065384,21.6533304974219,21.2507220888199,21.6533304974219,78150.3796933907,0.0,1.0
2014-01-17,24.14,25.22,23.7,24.56,52600,21.1281890948976,22.0734436194414,20.743085399713,21.4957880766646,60098.0990039816,0.0,1.0
2014-01-21,24.35,24.639,24.02,24.17,87500,21.3119885857811,21.5649316946637,21.0231608143927,21.1544461650238,99973.0734381824,0.0,1.0
2014-01-22,24.39,24.75,24.08,24.45,67300,21.346998012616,21.6620828541307,21.0756749546451,21.3995121528685,76893.5753415965,0.0,1.0
2014-01-23,23.92,24.27,23.7,24.26,56100,20.9356372473053,21.2419697321112,20.743085399713,21.2332173754024,64097.021941509,0.0,1.0
2014-01-24,23.0,23.8,22.6801,23.78,64900,20.1304204301012,20.8306089668004,19.8504325389886,20.8131042533829,74151.4567558635,0.0,1.0
2014-01-27,22.57,23.25,22.22,22.86,84000,19.7540690916254,20.3492293478197,19.4477366068195,20.0078874361789,95974.1505006553,0.0,1.0
2014-01-28,22.3,22.6,22.15,22.6,85200,19.5177554604895,19.7803261617516,19.3864701098584,19.7803261617516,97345.2097935215,0.0,1.0
2014-01-29,21.63,22.39,21.51,22.02,115000,18.9313475610039,19.5965266708681,18.826319280499,19.2726894726447,131393.18223304,0.0,1.0
2014-01-30,22.03,22.2399,21.02,22.04,148900,19.2814418293535,19.4651537966699,18.3974538017708,19.2901941860622,170125.607256518,0.0,1.0
2014-01-31,20.46,22.01,19.28,21.47,273200,17.9073218260814,19.263937115936,16.8745437344501,18.7913098536641,312144.499009273,0.0,1.0
2014-02-03,19.32,20.15,18.66,20.07,288600,16.909553161285,17.6359987681104,16.3318976185082,17.5659799144405,329739.759934395,0.0,1.0
2014-02-04,18.59,19.41,18.12,19.25,213700,16.270631121547,16.9883243716637,15.8592703562363,16.8482866643239,244162.80907131,0.0,1.0
2014-02-05,18.82,18.95,18.27,18.33,131200,16.4719353258481,16.5857159630617,15.9905557068674,16.0430698471198,149902.482686737,0.0,1.0
2014-02-06,18.55,18.86,18.5,18.85,31996,16.2356216947121,16.506944752683,16.1918599111684,16.4981923959743,36557.0109454638,0.0,1.0
2014-02-07,18.77,18.84,18.45,18.68,30855,16.4281735423044,16.4894400392655,16.1480981276247,16.3494023319257,35253.3620678299,0.0,1.0
2014-02-10,18.71,18.99,18.69,18.78,87800,16.3756594020519,16.6207253898966,16.3581546886344,16.4369258990131,100315.838261399,0.0,1.0
2014-02-11,18.95,19.08,18.73,18.74,71400,16.5857159630617,16.6994966002753,16.3931641154694,16.4019164721781,81578.0279255568,0.0,1.0
2014-02-12,19.38,19.5,19.0,19.03,114700,16.9620673015375,17.0670955820423,16.6294777466054,16.6557348167316,131050.417409823,0.0,1.0
2014-02-13,20.24,20.25,19.29,19.38,119700,17.7147699784891,17.7235223351978,16.8832960911588,16.9620673015375,136763.164463434,0.0,1.0
2014-02-14,20.18,20.52,19.81,20.35,73200,17.6622558382366,17.9598359663338,17.3384186400133,17.8110459022852,83634.6168648569,0.0,1.0
2014-02-18,21.19,21.33,20.165,20.18,113900,18.5462438658194,18.6687768597417,17.6491273031735,17.6622558382366,130136.377881245,0.0,1.0
2014-02-19,20.16,21.38,20.08,21.21,71400,17.6447511248192,18.7125386432854,17.5747322711492,18.5637485792368,81578.0279255568,0.0,1.0
2014-02-20,20.39,20.75,20.18,20.28,69600,17.8460553291202,18.1611401706348,17.6622558382366,17.749779405324,79521.4389862571,0.0,1.0
2014-02-21,20.14,20.59,20.055,20.59,66800,17.6272464114017,18.021102463295,17.5528513793774,18.021102463295,76322.3006362353,0.0,1.0
2014-02-24,19.91,20.2,19.71,20.1,86300,17.4259422071007,17.6797605516541,17.2508950729259,17.5922369845667,98602.0141453159,0.0,1.0
2014-02-25,19.89,20.13,19.66,19.93,66600,17.4084374936832,17.6184940546929,17.2071332893822,17.4434469205182,76093.7907540909,0.0,1.0
2014-02-26,19.86,20.1,19.38,19.91,50900,17.382180423557,17.5922369845667,16.9620673015375,17.4259422071007,58155.7650057541,0.0,1.0
2014-02-27,20.12,20.41,19.03,19.87,47400,17.6097416979842,17.8635600425377,16.6557348167316,17.3909327802657,54156.8420682269,0.0,1.0
2014-02-28,20.25,20.584,20.11,20.17,68800,17.7235223351978,18.0158510492697,17.6009893412755,17.6535034815279,78607.3994576796,0.0,1.0
2014-03-03,20.16,20.49,19.546,20.04,61100,17.6447511248192,17.9335788962076,17.1073564229025,17.5397228443143,69809.7689951193,0.0,1.0
2014-03-04,21.05,21.47,20.3818,20.46,73800,18.423710871897,18.7913098536641,17.838878396619,17.9073218260814,84320.1465112899,0.0,1.0
2014-03-05,21.16,21.25,20.74,21.09,51200,18.5199867956931,18.5987580060718,18.1523878139261,18.458720298732,58498.5298289709,0.0,1.0
2014-03-06,20.91,21.24,20.76,21.14,37800,18.3011778779746,18.590005649363,18.1698925273435,18.5024820822757,43188.3677252949,0.0,1.0
2014-03-07,21.3,21.38,20.9,21.04,25900,18.6425197896155,18.7125386432854,18.2924255212659,18.4149585151883,29592.029737702,0.0,1.0
2014-03-10,21.78,21.995,21.25,21.33,71600,19.062632911635,19.2508085808729,18.5987580060718,18.6687768597417,81806.5378077013,0.0,1.0
2014-03-11,21.76,21.8695,21.54,21.8,96400,19.0451281982175,19.1409665041782,18.8525763506252,19.0801376250525,110141.763193609,0.0,1.0
2014-03-12,21.56,22.0396,21.5,21.7,78700,18.8700810640427,19.2898440917939,18.8175669237903,18.9926140579651,89918.6386238282,0.0,1.0
2014-03-13,21.8,22.01,21.54,21.6,80200,19.0801376250525,19.263937115936,18.8525763506252,18.9050904908777,91632.4627399111,0.0,1.0
2014-03-14,21.8,21.97,21.54,21.81,29100,19.0801376250525,19.228927689101,18.8525763506252,19.0888899817612,33248.1878520126,0.0,1.0
2014-03-17,21.9,22.41,21.68,21.92,54400,19.1676611921399,19.6140313842856,18.9751093445476,19.1851659055573,62154.6879432814,0.0,1.0
2014-03-18,21.95,22.11,21.45,21.96,48100,19.2114229756836,19.3514606830234,18.7738051402466,19.2201753323923,54956.6266557322,0.0,1.0
2014-03-19,21.53,21.775,21.48,21.775,46100,18.8438239939165,19.0582567332806,18.8000622103728,19.0582567332806,52671.5278342882,0.0,1.0
2014-03-20,21.33,21.77,21.22,21.57,57600,18.6687768597417,19.0538805549263,18.5725009359456,18.8788334207515,65810.8460575922,0.0,1.0
2014-03-21,21.43,21.58,21.15,21.39,50200,18.7563004268291,18.8875857774602,18.5112344389844,18.7212909999941,57355.9804182487,0.0,1.0
2014-03-24,21.09,21.5,21.04,21.45,68400,18.458720298732,18.8175669237903,18.4149585151883,18.7738051402466,78150.3796933905,0.0,1.0
2014-03-25,21.07,21.4,20.83,21.27,50100,18.4412155853145,18.7300433567029,18.2311590243047,18.6162627194893,57241.7254771764,0.0,1.0
2014-03-26,20.55,21.12,20.48,21.12,48400,17.98609303646,18.4849773688582,17.9248265394988,18.4849773688582,55299.391478949,0.0,1.0
2014-03-27,20.47,20.75,20.24,20.55,34200,17.9160741827901,18.1611401706348,17.7147699784891,17.98609303646,39075.1898466953,0.0,1.0
2014-03-28,20.56,21.02,20.4,20.45,35000,17.9948453931687,18.3974538017708,17.8548076858289,17.8985694693726,39989.2293752731,0.0,1.0
2014-03-31,20.32,20.71,20.25,20.71,113700,17.784788832159,18.1261307437998,17.7235223351978,18.1261307437998,129907.867999101,0.0,1.0
2014-04-01,21.0,21.11,20.43,20.43,53600,18.3799490883533,18.4762250121494,17.8810647559551,17.8810647559551,61240.6484147038,0.0,1.0
2014-04-02,21.09,21.32,20.79,21.1,48700,18.458720298732,18.660024503033,18.1961495974698,18.4674726554407,55642.1563021654,0.0,1.0
2014-04-03,20.99,21.15,20.76,21.13,30600,18.3711967316446,18.5112344389844,18.1698925273435,18.4937297255669,34962.0119680958,0.0,1.0
2014-04-04,20.43,21.25,20.37,21.05,63300,17.8810647559551,18.5987580060718,17.8285506157027,18.423710871897,72323.3776987082,0.0,1.0
2014-04-07,20.4,20.76,20.04,20.27,54800,17.8548076858289,18.1698925273435,17.5397228443143,17.7410270486153,62611.7077075704,0.0,1.0
2014-04-08,20.43,20.76,20.37,20.47,43000,17.8810647559551,18.1698925273435,17.8285506157027,17.9160741827901,49129.6246610498,0.0,1.0
2014-04-09,21.23,21.35,20.43,20.5,41600,18.5812532926543,18.6862815731592,17.8810647559551,17.9423312529163,47530.0554860388,0.0,1.0
2014-04-10,20.77,21.07,20.69,20.96,46500,18.1786448840523,18.4412155853145,18.1086260303824,18.3449396615183,53128.547598577,0.0,1.0
2014-04-11,20.73,20.93,20.501,20.6,48800,18.1436354572173,18.3186825913921,17.9432064885872,18.0298548200037,55756.4112432379,0.0,1.0
2014-04-14,20.76,20.98,20.56,20.98,63400,18.1698925273435,18.3624443749358,17.9948453931687,18.3624443749358,72437.6326397804,0.0,1.0
2014-04-15,20.42,20.86,20.16,20.8,41100,17.8723123992464,18.2574160944309,17.6447511248192,18.2049019541785,46958.7807806777,0.0,1.0
2014-04-16,20.49,20.92,20.19,20.67,24900,17.9335788962076,18.3099302346834,17.6710081949454,18.0911213169649,28449.4803269799,0.0,1.0
2014-04-17,20.9,21.17,20.25,20.49,28500,18.2924255212659,18.5287391524019,17.7235223351978,17.9335788962076,32562.6582055794,0.0,1.0
2014-04-21,20.93,21.05,20.54,21.02,30500,18.3186825913921,18.423710871897,17.9773406797513,18.3974538017708,34847.7570270237,0.0,1.0
2014-04-22,21.15,21.17,20.8,20.98,32200,18.5112344389844,18.5287391524019,18.2049019541785,18.3624443749358,36790.0910252512,0.0,1.0
2014-04-23,20.97,21.16,20.75,21.04,30800,18.3536920182271,18.5199867956931,18.1611401706348,18.4149585151883,35190.5218502402,0.0,1.0
2014-04-24,20.73,21.18,20.54,21.18,26700,18.1436354572173,18.5374915091106,17.9773406797513,18.5374915091106,30506.0692662797,0.0,1.0
2014-04-25,20.7,21.07,20.528,20.62,44500,18.1173783870911,18.4412155853145,17.9668378517008,18.0473595334212,50843.4487771328,0.0,1.0
2014-04-28,20.64,20.965,20.43,20.82,42000,18.0648642468387,18.3493158398727,17.8810647559551,18.222406667596,47987.0752503275,0.0,1.0
2014-04-29,20.38,21.07,20.37,20.64,63200,17.8373029724114,18.4412155853145,17.8285506157027,18.0648642468387,72209.122757636,0.0,1.0
2014-04-30,20.01,20.605,19.81,20.38,81000,17.5134657741881,18.0342309983581,17.3384186400133,17.8373029724114,92546.5022684888,0.0,1.0
2014-05-01,19.6,20.06,19.448,20.0,119500,17.1546191491297,17.5572275577318,17.0215833271569,17.5047134174793,136534.65458129,0.0,1.0
2014-05-02,20.67,20.745,19.84,20.0,111800,18.0911213169649,18.1567639922804,17.3646757101395,17.5047134174793,127737.024118729,0.0,1.0
2014-05-05,20.33,20.65,20.25,20.58,67500,17.7935411888677,18.0736166035474,17.7235223351978,18.0123501065862,77122.085223741,0.0,1.0
2014-05-06,20.05,20.48,20.01,20.35,109600,17.548475201023,17.9248265394988,17.5134657741881,17.8110459022852,125223.415415141,0.0,1.0
2014-05-07,20.14,20.28,19.75,20.1,39400,17.6272464114017,17.749779405324,17.2859044997608,17.5922369845667,45016.4467824501,0.0,1.0
2014-05-08,19.81,20.27,19.75,20.1,82600,17.3384186400133,17.7410270486153,17.2859044997608,17.5922369845667,94374.5813256442,0.0,1.0
2014-05-09,20.34,20.34,19.8,19.81,32300,17.8022935455765,17.8022935455765,17.3296662833045,17.3384186400133,36904.3459663233,0.0,1.0
2014-05-12,20.7,20.91,20.49,20.49,46500,18.1173783870911,18.3011778779746,17.9335788962076,17.9335788962076,53128.547598577,0.0,1.0
2014-05-13,20.53,20.74,20.4,20.74,36200,17.9685883230425,18.1523878139261,17.8548076858289,18.1523878139261,41360.2886681396,0.0,1.0
2014-05-14,19.81,20.5,19.75,20.5,42500,17.3384186400133,17.9423312529163,17.2859044997608,17.9423312529163,48558.3499556886,0.0,1.0
2014-05-15,19.82,20.0,19.685,19.75,59400,17.347170996722,17.5047134174793,17.229014181154,17.2859044997608,67867.434996892,0.0,1.0
2014-05-16,20.41,20.5,19.56,19.82,35500,17.8635600425377,17.9423312529163,17.1196097222948,17.347170996722,40560.504080634,0.0,1.0
2014-05-19,20.96,21.0,20.35,20.42,49200,18.3449396615183,18.3799490883533,17.8110459022852,17.8723123992464,56213.4310075267,0.0,1.0
2014-05-20,20.39,20.955,20.37,20.93,42700,17.8460553291202,18.340563483164,17.8285506157027,18.3186825913921,48786.859837833,0.0,1.0
2014-05-21,20.41,20.7,20.18,20.43,39700,17.8635600425377,18.1173783870911,17.6622558382366,17.8810647559551,45359.2116056667,0.0,1.0
2014-05-22,20.57,20.64,20.18,20.52,30700,18.0035977498775,18.0648642468387,17.6622558382366,17.9598359663338,35076.266909168,0.0,1.0
2014-05-23,21.28,21.33,20.62,20.63,22500,18.625015076198,18.6687768597417,18.0473595334212,18.0561118901299,25707.3617412469,0.0,1.0
2014-05-27,21.83,21.9,21.15,21.34,42100,19.1063946951787,19.1676611921399,18.5112344389844,18.6775292164504,48101.3301913998,0.0,1.0
2014-05-28,21.26,21.75,20.95,21.75,33700,18.6075103627805,19.0363758415088,18.3361873048096,19.0363758415088,38503.9151413344,0.0,1.0
2014-05-29,21.14,21.39,20.94,21.26,44100,18.5024820822757,18.7212909999941,18.3274349481009,18.6075103627805,50386.4290128439,0.0,1.0
2014-05-30,20.93,21.19,20.87,21.12,32300,18.3186825913921,18.5462438658194,18.2661684511397,18.4849773688582,36904.3459663234,0.0,1.0
2014-06-02,20.69,21.109,20.59,20.95,31800,18.1086260303824,18.4753497764786,18.021102463295,18.3361873048096,36333.0712609623,0.0,1.0
2014-06-03,20.23,20.7,20.17,20.7,33900,17.7060176217803,18.1173783870911,17.6535034815279,18.1173783870911,38732.4250234788,0.0,1.0
2014-06-04,20.17,20.25,19.95,20.25,44500,17.6535034815279,17.7235223351978,17.4609516339356,17.7235223351978,50843.4487771328,0.0,1.0
2014-06-05,20.5,20.63,19.96,20.16,37100,17.9423312529163,18.0561118901299,17.4697039906444,17.6447511248192,42388.5831377894,0.0,1.0
2014-06-06,21.18,21.2,20.5,20.5,28500,18.5374915091106,18.5549962225281,17.9423312529163,17.9423312529163,32562.6582055795,0.0,1.0
2014-06-09,21.16,21.39,20.06,21.23,23900,18.5199867956931,18.7212909999941,17.5572275577318,18.5812532926543,27306.9309162579,0.0,1.0
2014-06-10,21.25,21.38,20.88,21.13,19300,18.5987580060718,18.7125386432854,18.2749208078484,18.4937297255669,22051.2036269362,0.0,1.0
2014-06-11,20.76,21.2,20.42,21.2,31900,18.1698925273435,18.5549962225281,17.8723123992464,18.5549962225281,36447.3262020346,0.0,1.0
2014-06-12,20.44,20.82,20.3,20.71,25100,17.8898171126639,18.222406667596,17.7672841187415,18.1261307437998,28677.9902091243,0.0,1.0
2014-06-13,20.91,20.99,20.55,20.55,38700,18.3011778779746,18.3711967316446,17.98609303646,17.98609303646,44216.6621949448,0.0,1.0
2014-06-16,20.23,21.01,20.1,20.82,38700,17.7060176217803,18.388701445062,17.5922369845667,18.222406667596,44216.6621949448,0.0,1.0
2014-06-17,20.33,20.63,20.08,20.25,46000,17.7935411888677,18.0561118901299,17.5747322711492,17.7235223351978,52557.2728932161,0.0,1.0
2014-06-18,20.3,20.39,20.05,20.35,34200,17.7672841187415,17.8460553291202,17.548475201023,17.8110459022852,39075.1898466954,0.0,1.0
2014-06-19,20.31,20.59,20.17,20.32,33100,17.7760364754503,18.021102463295,17.6535034815279,17.784788832159,37818.385494901,0.0,1.0
2014-06-20,20.42,20.5,20.315,20.47,51100,17.8723123992464,17.9423312529163,17.7804126538046,17.9160741827901,58384.2748878986,0.0,1.0
2014-06-23,20.27,20.43,20.16,20.43,38000,17.7410270486153,17.8810647559551,17.6447511248192,17.8810647559551,43416.8776074393,0.0,1.0
2014-06-24,20.32,20.58,20.06,20.13,49100,17.784788832159,18.0123501065862,17.5572275577318,17.6184940546929,56099.1760664544,0.0,1.0
2014-06-25,20.45,20.52,20.1,20.2,30000,17.8985694693726,17.9598359663338,17.5922369845667,17.6797605516541,34276.4823216626,0.0,1.0
2014-06-26,20.61,20.68,20.21,20.36,44800,18.0386071767124,18.0998736736736,17.6885129083629,17.819798258994,51186.2136003496,0.0,1.0
2014-06-27,21.13,21.41,20.52,20.52,65500,18.4937297255669,18.7387957134116,17.9598359663338,17.9598359663338,74836.9864022967,0.0,1.0
2014-06-30,20.68,21.46,20.48,21.2,37800,18.0998736736736,18.7825574969553,17.9248265394988,18.5549962225281,43188.3677252949,0.0,1.0
2014-07-01,20.65,20.94,20.56,20.7,40000,18.0736166035474,18.3274349481009,17.9948453931687,18.1173783870911,45701.9764288835,0.0,1.0
2014-07-02,20.32,20.63,20.26,20.56,49700,17.784788832159,18.0561118901299,17.7322746919066,17.9948453931687,56784.7057128877,0.0,1.0
2014-07-03,20.52,20.5699,20.31,20.48,12600,17.9598359663338,18.0035102263104,17.7760364754503,17.9248265394988,14396.1225750983,0.0,1.0
2014-07-07,20.43,20.7,20.27,20.54,33500,17.8810647559551,18.1173783870911,17.7410270486153,17.9773406797513,38275.40525919,0.0,1.0
2014-07-08,20.37,20.5,20.16,20.37,69100,17.8285506157027,17.9423312529163,17.6447511248192,17.8285506157027,78950.1642808961,0.0,1.0
2014-07-09,20.67,20.69,20.29,20.52,36600,18.0911213169649,18.1086260303824,17.7585317620328,17.9598359663338,41817.3084324283,0.0,1.0
2014-07-10,20.2,20.51,20.17,20.34,28800,17.6797605516541,17.9510836096251,17.6535034815279,17.8022935455765,32905.4230287961,0.0,1.0
2014-07-11,19.92,20.13,19.89,20.13,16400,17.4346945638094,17.6184940546929,17.4084374936832,17.6184940546929,18737.8103358422,0.0,1.0
2014-07-14,20.17,20.29,19.91,20.02,30400,17.6535034815279,17.7585317620328,17.4259422071007,17.5222181308968,34733.5020859514,0.0,1.0
2014-07-15,19.91,20.1,19.89,20.1,35000,17.4259422071007,17.5922369845667,17.4084374936832,17.5922369845667,39989.2293752729,0.0,1.0
2014-07-16,19.9,20.08,19.85,20.08,32200,17.4171898503919,17.5747322711492,17.3734280668482,17.5747322711492,36790.0910252512,0.0,1.0
2014-07-17,19.9,20.02,19.7028,19.83,33200,17.4171898503919,17.5222181308968,17.2445933760956,17.3559233534308,37932.6404359733,0.0,1.0
2014-07-18,20.42,20.43,19.83,19.83,20200,17.8723123992464,17.8810647559551,17.3559233534308,17.3559233534308,23079.4980965861,0.0,1.0
2014-07-21,20.04,20.33,19.91,20.17,53900,17.5397228443143,17.7935411888677,17.4259422071007,17.6535034815279,61583.4132379204,0.0,1.0
2014-07-22,20.3,20.64,20.09,20.09,22200,17.7672841187415,18.0648642468387,17.583484627858,17.583484627858,25364.5969180303,0.0,1.0
2014-07-23,20.31,20.47,20.11,20.4,29700,17.7760364754503,17.9160741827901,17.6009893412755,17.8548076858289,33933.7174984459,0.0,1.0
2014-07-24,20.49,20.5,20.19,20.41,47900,17.9335788962076,17.9423312529163,17.6710081949454,17.8635600425377,54728.1167735878,0.0,1.0
2014-07-25,20.11,20.64,20.08,20.24,130700,17.6009893412755,18.0648642468387,17.5747322711492,17.7147699784891,149331.207981376,0.0,1.0
2014-07-28,19.94,20.36,19.86,20.19,29400,17.4521992772269,17.819798258994,17.382180423557,17.6710081949454,33590.9526752293,0.0,1.0
2014-07-29,19.92,20.2,19.85,20.11,18200,17.4346945638094,17.6797605516541,17.3734280668482,17.6009893412755,20794.399275142,0.0,1.0
2014-07-30,19.9,20.29,19.81,20.14,24400,17.4171898503919,17.7585317620328,17.3384186400133,17.6272464114017,27878.205621619,0.0,1.0
2014-07-31,20.43,20.55,19.6,19.79,93600,17.8810647559551,17.98609303646,17.1546191491297,17.3209139265958,106942.624843587,0.0,1.0
2014-08-01,21.51,21.95,20.4,21.95,109600,18.826319280499,19.2114229756836,17.8548076858289,19.2114229756836,125223.415415141,0.0,1.0
2014-08-04,20.58,21.95,20.4,21.74,75000,18.0123501065862,19.2114229756836,17.8548076858289,19.0276234848,85691.2058041566,0.0,1.0
2014-08-05,20.62,20.76,20.26,20.53,40100,18.0473595334212,18.1698925273435,17.7322746919066,17.9685883230425,45816.2313699556,0.0,1.0
2014-08-06,20.86,21.06,20.47,20.48,50500,18.2574160944309,18.4324632286057,17.9160741827901,17.9248265394988,57698.7452414655,0.0,1.0
2014-08-07,21.08,21.37,20.83,21.0,27200,18.4499679420232,18.7037862865767,18.2311590243047,18.3799490883533,31077.3439716408,0.0,1.0
2014-08-08,21.37,21.41,21.1,21.1,31100,18.7037862865767,18.7387957134116,18.4674726554407,18.4674726554407,35533.2866734568,0.0,1.0
2014-08-11,21.38,22.24,20.91,21.56,99400,18.7125386432854,19.465241320237,18.3011778779746,18.8700810640427,113569.411425775,0.0,1.0
2014-08-12,21.42,21.49,21.1,21.38,35600,18.7475480701204,18.8088145670815,18.4674726554407,18.7125386432854,40674.7590217062,0.0,1.0
2014-08-13,21.95,22.03,21.34,21.56,44600,19.2114229756836,19.2814418293535,18.6775292164504,18.8700810640427,50957.7037182049,0.0,1.0
2014-08-14,21.96,22.18,21.8,22.02,31000,19.2201753323923,19.4127271799846,19.0801376250525,19.2726894726447,35419.0317323847,0.0,1.0
2014-08-15,21.985,22.1,21.54,22.01,36500,19.2420562241642,19.3427083263147,18.8525763506252,19.263937115936,41703.053491356,0.0,1.0
2014-08-18,22.58,22.64,21.95,21.95,45900,19.7628214483342,19.8153355885866,19.2114229756836,19.2114229756836,52443.0179521436,0.0,1.0
2014-08-19,22.48,22.69,22.36,22.58,32900,19.6752978812468,19.8590973721303,19.5702696007419,19.7628214483342,37589.8756127566,0.0,1.0
2014-08-20,22.43,22.54,22.245,22.48,28100,19.6315360977031,19.7278120214992,19.4696174985914,19.6752978812468,32105.6384412906,0.0,1.0
2014-08-21,22.76,22.86,22.31,22.4,29600,19.9203638690915,20.0078874361789,19.5265078171982,19.6052790275768,33819.4625573737,0.0,1.0
2014-08-22,22.8,22.99,22.62,22.62,22300,19.9553732959264,20.1216680733925,19.7978308751691,19.7978308751691,25478.8518591026,0.0,1.0
2014-08-25,22.98,23.019,22.51,22.83,39900,20.1129157166838,20.1470499078478,19.701554951373,19.9816303660527,45587.7214878111,0.0,1.0
2014-08-26,22.96,23.06,22.76,22.95,37700,20.0954110032663,20.1829345703537,19.9203638690915,20.0866586465575,43074.1127842226,0.0,1.0
2014-08-27,22.63,23.17,22.51,22.93,42900,19.8065832318779,20.2792104941498,19.701554951373,20.0691539331401,49015.3697199774,0.0,1.0
2014-08-28,22.49,22.92,22.28,22.46,42300,19.6840502379555,20.0604015764313,19.500250747072,19.6577931678293,48329.8400735443,0.0,1.0
2014-08-29,22.68,22.69,22.16,22.46,23900,19.8503450154216,19.8590973721303,19.3952224665671,19.6577931678293,27306.9309162578,0.0,1.0
2014-09-02,22.935,23.08,22.5,22.64,51500,20.0735301114944,20.2004392837711,19.6928025946642,19.8153355885866,58841.2946521875,0.0,1.0
2014-09-03,22.79,23.02,22.67,22.97,29600,19.9466209392177,20.1479251435187,19.8415926587128,20.104163359975,33819.4625573737,0.0,1.0
2014-09-04,22.73,23.09,22.64,22.91,49100,19.8941067989653,20.2091916404799,19.8153355885866,20.0516492197226,56099.1760664543,0.0,1.0
2014-09-05,22.75,22.79,22.38,22.6,24300,19.9116115123827,19.9466209392177,19.5877743141594,19.7803261617516,27763.9506805467,0.0,1.0
2014-09-08,22.71,22.89,22.39,22.8,33300,19.8766020855478,20.0341445063051,19.5965266708681,19.9553732959264,38046.8953770454,0.0,1.0
2014-09-09,22.18,22.82,22.0,22.7,43300,19.4127271799846,19.9728780093439,19.2551847592273,19.867849728839,49472.3894842663,0.0,1.0
2014-09-10,22.35,22.5,22.06,22.06,30100,19.5615172440332,19.6928025946642,19.3076988994797,19.3076988994797,34390.7372627347,0.0,1.0
2014-09-11,22.42,22.47,22.12,22.28,34100,19.6227837409943,19.666545524538,19.3602130397321,19.500250747072,38960.9349056232,0.0,1.0
2014-09-12,22.36,22.67,22.14,22.35,42700,19.5702696007419,19.8415926587128,19.3777177531496,19.5615172440332,48786.859837833,0.0,1.0
2014-09-15,22.13,22.39,21.87,22.32,32300,19.3689653964409,19.5965266708681,19.1414041220137,19.5352601739069,36904.3459663233,0.0,1.0
2014-09-16,22.02,22.12,21.91,22.05,35200,19.2726894726447,19.3602130397321,19.1764135488486,19.298946542771,40217.7392574175,0.0,1.0
2014-09-17,21.93,22.3,21.65,22.0,27000,19.1939182622661,19.5177554604895,18.9488522744214,19.2551847592273,30848.8340894963,0.0,1.0
2014-09-18,22.22,22.339,21.97,22.0,23500,19.4477366068195,19.5518896516535,19.228927689101,19.2551847592273,26849.9111519691,0.0,1.0
2014-09-19,22.61,22.79,22.37,22.44,53000,19.7890785184604,19.9466209392177,19.5790219574506,19.6402884544118,60555.1187682705,0.0,1.0
2014-09-22,22.46,22.58,22.26,22.35,37900,19.6577931678293,19.7628214483342,19.4827460336545,19.5615172440332,43302.622666367,0.0,1.0
2014-09-23,21.83,22.72,21.72,22.46,30100,19.1063946951787,19.8853544422565,19.0101187713826,19.6577931678293,34390.7372627348,0.0,1.0
2014-09-24,21.78,22.19,21.61,21.81,41694,19.062632911635,19.4214795366933,18.9138428475864,19.0888899817612,47637.4551306466,0.0,1.0
2014-09-25,21.48,21.9005,21.4,21.79,44700,18.8000622103728,19.1680988099753,18.7300433567029,19.0713852683437,51071.9586592772,0.0,1.0
2014-09-26,22.2,22.35,21.48,21.48,34235,19.4302318934021,19.5615172440332,18.8000622103728,18.8000622103728,39115.1790760705,0.0,1.0
2014-09-29,21.51,22.26,21.4,21.99,39798,18.826319280499,19.4827460336545,18.7300433567029,19.2464324025185,45471.1814479176,0.0,1.0
2014-09-30,21.47,21.75,21.42,21.56,69523,18.7913098536641,19.0363758415088,18.7475480701204,18.8700810640427,79433.4626816314,0.0,1.0
2014-10-01,21.51,21.63,21.365,21.39,63806,18.826319280499,18.9313475610039,18.6994101082223,18.7212909999941,72901.5077005335,0.0,1.0
2014-10-02,22.1,22.1,21.58,21.78,39943,19.3427083263147,19.3427083263147,18.8875857774602,19.062632911635,45636.8511124722,0.0,1.0
2014-10-03,22.12,22.5399,22.12,22.34,32000,19.3602130397321,19.7277244979321,19.3602130397321,19.5527648873244,36561.5811431068,0.0,1.0
2014-10-06,21.65,22.17,21.48,22.11,43181,18.9488522744214,19.4039748232758,18.8000622103728,19.3514606830234,49336.4261043903,0.0,1.0
2014-10-07,21.49,21.84,21.33,21.46,44523,18.8088145670815,19.1151470518874,18.6687768597417,18.7825574969553,50869.7274135795,0.0,1.0
2014-10-08,22.33,22.45,21.36,21.43,30818,19.5440125306157,19.6490408111205,18.6950339298679,18.7563004268291,35211.0877396332,0.0,1.0
2014-10-09,21.63,22.33,21.62,22.04,49040,18.9313475610039,19.5440125306157,18.9225952042952,19.2901941860622,56030.6231018111,0.0,1.0
2014-10-10,21.58,22.06,21.35,21.48,31426,18.8875857774602,19.3076988994797,18.6862815731592,18.8000622103728,35905.7577813523,0.0,1.0
2014-10-13,21.81,22.2,21.5301,21.69,35549,19.0888899817612,19.4302318934021,18.8439115174836,18.9838617012563,40616.4890017595,0.0,1.0
2014-10-14,21.66,22.08,21.36,21.92,49412,18.9576046311301,19.3252036128972,18.6950339298679,19.1851659055573,56455.6514825998,0.0,1.0
2014-10-15,21.9,21.97,21.36,21.36,38118,19.1676611921399,19.228927689101,18.6950339298679,18.6950339298679,43551.6984379044,0.0,1.0
2014-10-16,21.99,22.26,21.65,21.72,43764,19.2464324025185,19.4827460336545,18.9488522744214,19.0101187713826,50002.5324108414,0.0,1.0
2014-10-17,21.61,22.46,21.54,22.32,28735,18.9138428475864,19.6577931678293,18.8525763506252,19.5352601739069,32831.1573170992,0.0,1.0
2014-10-20,22.0,22.16,21.5,21.7,53989,19.2551847592273,19.3952224665671,18.8175669237903,18.9926140579651,61685.1001354746,0.0,1.0
2014-10-21,21.96,22.672,21.63,21.98,75924,19.2201753323923,19.8433431300546,18.9313475610039,19.2376800458098,86746.9214596637,0.0,1.0
2014-10-22,21.79,22.07,21.6,21.94,39678,19.0713852683437,19.3164512561884,18.9050904908777,19.2026706189748,45334.075518631,0.0,1.0
2014-10-23,22.0,22.0,21.81,21.88,50608,19.2551847592273,19.2551847592273,19.0888899817612,19.1501564787224,57822.1405778232,0.0,1.0
2014-10-24,22.29,22.74,21.95,22.0,104483,19.5090031037807,19.902859155674,19.2114229756836,19.2551847592273,119376.990080476,0.0,1.0
2014-10-27,22.44,22.4615,22.02,22.42,52504,19.6402884544118,19.6591060213356,19.2726894726447,19.6227837409943,59988.4142605524,0.0,1.0
2014-10-28,23.93,24.0,22.34,22.48,59908,20.944389604014,21.0056561009752,19.5527648873244,19.6752978812468,68447.8500975388,0.0,1.0
2014-10-29,22.73,23.7,22.55,23.7,48858,19.8941067989653,20.743085399713,19.7365643782079,20.743085399713,55822.6791090596,0.0,1.0
2014-10-30,22.5,23.19,22.4203,22.75,50899,19.6928025946642,20.2967152075673,19.6230463116956,19.9116115123827,58154.6224563436,0.0,1.0
2014-10-31,23.85,23.92,22.69,22.94,54891,20.8743707503441,20.9356372473053,19.8590973721303,20.0779062898488,62715.679703946,0.0,1.0
2014-11-03,22.87,23.95,22.66,23.86,46635,20.0166397928876,20.9618943174315,19.8328403020041,20.8831231070528,53282.7917690245,0.0,1.0
2014-11-04,23.29,23.46,22.69,22.69,39489,20.3842387746547,20.5330288387033,19.8590973721303,19.8590973721303,45118.1336800044,0.0,1.0
2014-11-05,22.88,23.48,22.74,23.48,52046,20.0253921495964,20.5505335521207,19.902859155674,20.5505335521207,59465.1266304415,0.0,1.0
2014-11-06,23.42,23.44,22.81,22.86,25779,20.4980194118683,20.5155241252858,19.9641256526352,20.0078874361789,29453.7812590047,0.0,1.0
2014-11-07,22.945,23.35,22.71,23.34,25069,20.0822824682032,20.4367529149071,19.8766020855478,20.4280005581984,28642.5711773919,0.0,1.0
2014-11-10,23.42,23.48,22.73,22.89,30121,20.4980194118683,20.5505335521207,19.8941067989653,20.0341445063051,34414.73080036,0.0,1.0
2014-11-11,23.49,23.49,23.04,23.43,34759,20.5592859088295,20.5592859088295,20.1654298569362,20.506771768577,39713.8749672889,0.0,1.0
2014-11-12,24.02,24.08,23.04,23.4,35478,21.0231608143927,21.0756749546451,20.1654298569362,20.4805146984508,40535.3679935981,0.0,1.0
2014-11-13,23.33,23.96,23.12,23.96,33160,20.4192482014896,20.9706466741402,20.2354487106061,20.9706466741402,37886.9384595444,0.0,1.0
2014-11-14,23.35,23.6,23.036,23.34,26838,20.4367529149071,20.6555618326256,20.1619289142527,20.4280005581984,30663.7410849594,0.0,1.0
2014-11-17,23.03,23.53,22.81,23.41,36103,20.1566775002274,20.5942953356644,19.9641256526352,20.4892670551596,41249.4613752996,0.0,1.0
2014-11-18,23.15,23.5,22.85,23.05,29827,20.2617057807323,20.5680382655382,19.9991350794701,20.1741822136449,34078.8212736077,0.0,1.0
2014-11-19,22.98,23.35,22.55,23.01,67456,20.1129157166838,20.4367529149071,19.7365643782079,20.13917278681,77071.8130496688,0.0,1.0
2014-11-20,22.93,23.37,22.64,22.98,27490,20.0691539331401,20.4542576283246,19.8153355885866,20.1129157166838,31408.6833007501,0.0,1.0
2014-11-21,22.76,23.35,22.67,23.32,32334,19.9203638690915,20.4367529149071,19.8415926587128,20.4104958447809,36943.1926462879,0.0,1.0
2014-11-24,22.85,23.2,22.638,22.92,25387,19.9991350794701,20.305467564276,19.8135851172449,20.0604015764313,29005.9018900016,0.0,1.0
2014-11-25,22.87,23.04,22.85,23.0,34105,20.0166397928876,20.1654298569362,19.9991350794701,20.1304204301012,38966.6476526768,0.0,1.0
2014-11-26,22.79,22.9,22.56,22.61,17188,20.2967152075673,20.3946809237951,20.0918778009091,20.1364076719217,19299.4046570627,0.4,1.0
2014-11-28,22.37,23.16,22.35,22.99,20011,19.922664291061,20.6262362530609,19.9048523426559,20.4748346916179,22469.1870253946,0.0,1.0
2014-12-01,22.74,23.33,22.33,22.53,68144,20.2521853365546,20.7776378145039,19.8870403942509,20.0651598783015,76514.9308209731,0.0,1.0
2014-12-02,23.115,23.17,22.53,22.91,46532,20.5861593691495,20.6351422272634,20.0651598783015,20.4035868979976,52248.0740925322,0.0,1.0
2014-12-03,22.79,23.19,22.58,23.19,60966,20.2967152075673,20.6529541756685,20.1096897493141,20.6529541756685,68455.1724646547,0.0,1.0
2014-12-04,22.86,22.965,22.45,22.91,34485,20.359057026985,20.4525697561116,19.9939120846812,20.4035868979976,38721.1990690486,0.0,1.0
2014-12-05,23.04,23.34,22.77,22.88,75844,20.5193645626305,20.7865437887065,20.2789032591622,20.3768689753901,85160.8125907767,0.0,1.0
2014-12-08,22.8,23.1,22.77,22.9,61344,20.3056211817698,20.5728004078457,20.2789032591622,20.3946809237951,68879.606660627,0.0,1.0
2014-12-09,23.11,23.13,22.45,22.78,99263,20.5817063820483,20.5995183304533,19.9939120846812,20.2878092333648,111456.64443065,0.0,1.0
2014-12-10,23.17,23.73,22.92,23.12,120662,20.6351422272634,21.1338767826052,20.4124928722002,20.5906123562508,135484.335858186,0.0,1.0
2014-12-11,23.45,23.74,23.18,23.35,51085,20.8845095049343,21.1427827568077,20.644048201466,20.795449762909,57360.3727545991,0.0,1.0
2014-12-12,23.62,23.84,23.15,23.15,41175,21.0359110663773,21.231842498833,20.6173302788584,20.6173302788584,46233.0106326832,0.0,1.0
2014-12-15,23.85,24.19,23.64,23.65,67508,21.2407484730355,21.5435515959216,21.0537230147824,21.0626289889849,75800.803443623,0.0,1.0
2014-12-16,23.95,24.33,23.7,23.97,74414,21.3298082150608,21.668235234757,21.1071588599976,21.3476201634659,83555.1488335274,0.0,1.0
2014-12-17,24.48,24.5,23.84,23.93,41162,21.801824847795,21.8196367962,21.231842498833,21.3119962666558,46218.4136894353,0.0,1.0
2014-12-18,25.14,25.68,24.55,24.8,57931,22.389619145162,22.8705417520986,21.8641666672127,22.0868160222759,65047.3476372062,0.0,1.0
2014-12-19,24.58,25.23,24.52,25.03,88555,21.8908845898203,22.4697729129848,21.8374487446051,22.2916534289341,99433.2545616818,0.0,1.0
2014-12-22,24.44,24.88,24.32,24.47,37362,21.7662009509848,22.1580638158962,21.6593292605545,21.7929188735924,41951.614893948,0.0,1.0
2014-12-23,24.99,25.11,24.2,24.64,35274,22.256029532124,22.3629012225544,21.5524575701241,21.9443204350354,39607.1212400065,0.0,1.0
2014-12-24,25.68,25.85,24.895,24.96,58865,22.8705417520986,23.0219433135417,22.1714227772,22.2293116095164,66096.0818674656,0.0,1.0
2014-12-26,25.84,26.13,25.75,25.88,7311,23.0130373393391,23.2713105912125,22.9328835715163,23.0486612361492,8209.09631416022,0.0,1.0
2014-12-29,24.73,26.28,24.54,25.84,37727,22.0244742028582,23.4049002042505,21.8552606930101,23.0130373393391,42361.4521466725,0.0,1.0
2014-12-30,24.72,24.82,24.44,24.6,19290,22.0155682286557,22.104627970681,21.7662009509848,21.9086965382253,21659.6180960403,0.0,1.0
2014-12-31,24.55,24.97,24.52,24.72,20133,21.8641666672127,22.238217583719,21.8374487446051,22.0155682286557,22606.1737235655,0.0,1.0
2015-01-02,24.09,24.78,23.63,24.78,39128,21.4544918538963,22.0690040738709,21.0448170405799,22.0690040738709,43934.5534920613,0.0,1.0
2015-01-05,23.74,24.72,23.56,24.05,52780,21.1427827568077,22.0155682286557,20.9824752211621,21.4188679570861,59263.5895857442,0.0,1.0
2015-01-06,22.9,23.83,22.54,23.46,34816,20.3946809237951,21.2229365246305,20.074065852504,20.8934154791368,39092.8597009714,0.0,1.0
2015-01-07,23.76,23.79,23.0,23.17,22972,21.1605947052128,21.1873126278203,20.4837406658204,20.6351422272634,25793.9215605099,0.0,1.0
2015-01-08,23.77,24.52,23.64,23.75,49193,21.1695006794153,21.8374487446051,21.0537230147824,21.1516887310102,55235.9560911616,0.0,1.0
2015-01-09,23.69,24.12,23.62,23.84,18446,21.098252885795,21.4812097765039,21.0359110663773,21.231842498833,20711.9396267268,0.0,1.0
2015-01-12,23.69,24.08,23.175,23.6,23425,21.098252885795,21.4455858796937,20.6395952143647,21.0180991179723,26302.5688906036,0.0,1.0
2015-01-13,23.61,24.4199,23.41,23.84,26345,21.0270050921748,21.7482999428377,20.8488856081242,21.231842498833,29581.2669123992,0.0,1.0
2015-01-14,23.58,23.74,23.15,23.45,17210,21.0002871695672,21.1427827568077,20.6173302788584,20.8845095049343,19324.107176405,0.0,1.0
2015-01-15,23.08,23.53,23.0,23.53,29067,20.5549884594407,20.9557572985545,20.4837406658204,20.9557572985545,32637.6422601141,0.0,1.0
2015-01-16,23.67,23.68,23.0,23.0,24087,21.08044093739,21.0893469115925,20.4837406658204,20.4837406658204,27045.890154449,0.0,1.0
2015-01-20,23.04,23.81,22.8838,23.75,25030,20.5193645626305,21.2051245762254,20.380253245587,21.1516887310102,28104.729960803,0.0,1.0
2015-01-21,23.02,23.28,22.77,23.02,17468,20.5015526142255,20.7331079434913,20.2789032591622,20.5015526142255,19613.8003577828,0.0,1.0
2015-01-22,23.76,23.92,22.96,23.1,23739,21.1605947052128,21.3030902924532,20.4481167690103,20.5728004078457,26655.1412121254,0.0,1.0
2015-01-23,23.61,23.81,23.55,23.74,6416,21.0270050921748,21.2051245762254,20.9735692469596,21.1427827568077,7204.15291364408,0.0,1.0
2015-01-26,23.17,23.5,23.0,23.44,25943,20.6351422272634,20.929039375947,20.4837406658204,20.8756035307318,29129.8845135082,0.0,1.0
2015-01-27,22.88,23.17,22.58,22.7,135501,20.3768689753901,20.6351422272634,20.1096897493141,20.2165614397445,152146.185154564,0.0,1.0
2015-01-28,22.27,23.0,22.19,22.97,45873,19.8336045490357,20.4837406658204,19.7623567554154,20.4570227432128,51508.1213540516,0.0,1.0
2015-01-29,23.14,23.28,22.3801,22.655,41876,20.6084243046559,20.7331079434913,19.9316593250056,20.1764845558331,47020.1227262716,0.0,1.0
2015-01-30,23.75,23.82,22.7476,23.14,86278,21.1516887310102,21.2140305504279,20.2589538769485,20.6084243046559,96876.5438097545,0.0,1.0
2015-02-02,23.66,24.04,22.9201,23.35,89659,21.0715349631874,21.4099619828836,20.4125819319422,20.795449762909,100672.87189595,0.0,1.0
2015-02-03,23.84,23.92,23.52,23.73,32733,21.231842498833,21.3030902924532,20.946851324352,21.1338767826052,36753.9802559713,0.0,1.0
2015-02-04,23.54,23.96,23.46,23.61,36877,20.9646632727571,21.3387141892634,20.8934154791368,21.0270050921748,41407.0366266291,0.0,1.0
2015-02-05,24.05,24.42,23.47,23.68,29371,21.4188679570861,21.7483890025798,20.9023214533394,21.0893469115925,32978.9861637532,0.0,1.0
2015-02-06,24.1,24.8,23.8401,24.1,28720,21.4633978280988,22.0868160222759,21.231931558575,21.4633978280988,32248.0161595789,0.0,1.0
2015-02-09,24.02,24.3,23.64,24.11,36719,21.3921500344785,21.6415173121494,21.0537230147824,21.4723038023013,41229.6276240801,0.0,1.0
2015-02-10,24.52,24.57,23.61,24.23,23464,21.8374487446051,21.8819786156177,21.0270050921748,21.5791754927317,26346.3597203467,0.0,1.0
2015-02-11,23.94,24.55,23.63,24.55,17118,21.3209022408583,21.8641666672127,21.0448170405799,21.8641666672127,19220.8057318827,0.0,1.0
2015-02-12,23.61,23.97,23.54,23.9,28502,21.0270050921748,21.3476201634659,20.9646632727571,21.2852783440482,32003.2366497325,0.0,1.0
2015-02-13,23.66,23.7645,23.53,23.59,15317,21.0715349631874,21.1646023936039,20.9557572985545,21.0091931437697,17198.5676711793,0.0,1.0
2015-02-17,23.94,23.94,23.4,23.59,38311,21.3209022408583,21.3209022408583,20.8399796339216,21.0091931437697,43017.1917510316,0.0,1.0
2015-02-18,23.93,23.94,23.43,23.94,22640,21.3119962666558,21.3209022408583,20.8666975565292,21.3209022408583,25421.1380867989,0.0,1.0
2015-02-19,24.13,24.455,23.82,24.0,36107,21.4901157507064,21.7795599122886,21.2140305504279,21.3743380860735,40542.4484496488,0.0,1.0
2015-02-20,24.64,24.89,24.22,24.23,37312,21.9443204350354,22.1669697900987,21.5702695185292,21.5791754927317,41895.4728045338,0.0,1.0
2015-02-23,24.8,24.81,24.25,24.48,23968,22.0868160222759,22.0957219964785,21.5969874411368,21.801824847795,26912.271981643,0.0,1.0
2015-02-24,25.21,25.52,24.7414,24.875,47541,22.4519609645797,22.7280461648581,22.0346270134491,22.1536108287949,53381.0214569129,0.0,1.0
2015-02-25,25.01,25.44,24.81,25.24,27685,22.2738414805291,22.6567983712379,22.0957219964785,22.4786788871873,31085.8749087027,0.0,1.0
2015-02-26,25.54,26.21,24.9,24.9,40161,22.7458581132632,23.3425583848328,22.1758757643012,22.1758757643012,45094.449059361,0.0,1.0
2015-02-27,25.62,26.01,25.43,25.59,37962,22.8171059068834,23.1644389007821,22.6478923970354,22.7903879842759,42625.3199669198,0.0,1.0
2015-03-02,25.67,26.12,25.4598,25.51,45305,22.8616357778961,23.26240461701,22.6744322001589,22.7191401906556,50870.347218305,0.0,1.0
2015-03-03,25.77,26.0,25.27,25.7,28497,22.9506955199214,23.1555329265796,22.5053968097949,22.8883537005037,31997.6224407911,0.0,1.0
2015-03-04,25.86,26.02,25.26,25.77,32593,23.0308492877442,23.1733448749847,22.4964908355923,22.9506955199214,36596.7824056112,0.0,1.0
2015-03-05,26.18,26.19,25.79,25.96,35972,23.3158404622252,23.3247464364277,22.9685074683265,23.1199090297695,40390.8648082301,0.0,1.0
2015-03-06,25.57,26.09,25.4601,25.89,30539,22.7725760358708,23.2356866944024,22.674699379385,23.0575672103518,34290.4653724714,0.0,1.0
2015-03-09,26.09,26.2,25.65,25.65,58627,23.2356866944024,23.3336524106302,22.843823829491,22.843823829491,65828.8455218534,0.0,1.0
2015-03-10,25.71,26.1,25.58,25.73,41941,22.8972596747062,23.2445926686049,22.7814820100733,22.9150716231113,47093.1074425104,0.0,1.0
2015-03-11,25.96,26.0,25.42,25.8,42724,23.1199090297695,23.1555329265796,22.6389864228328,22.977413442529,47972.2925627384,0.0,1.0
2015-03-12,25.32,26.2,25.05,26.18,62499,22.5499266808075,23.3336524106302,22.3094653773392,23.3158404622252,70176.4889260976,0.0,1.0
2015-03-13,25.67,25.72,25.2,25.3,44305,22.8616357778961,22.9061656489088,22.4430549903772,22.5321147324025,49747.5054300189,0.0,1.0
2015-03-16,25.19,25.71,25.15,25.57,45844,22.4341490161746,22.8972596747062,22.3985251193645,22.7725760358708,51475.5589421914,0.0,1.0
2015-03-17,25.49,25.72,24.701,25.16,42633,22.7013282422505,22.9061656489088,21.9986468776709,22.407431093567,47870.1139600045,0.0,1.0
2015-03-18,25.53,25.64,24.9,25.39,29837,22.7369521390607,22.8349178552885,22.1758757643012,22.6122685002252,33502.2304370945,0.0,1.0
2015-03-19,25.73,25.99,25.24,25.55,27843,22.9150716231113,23.1466269523771,22.4786788871873,22.7547640874657,31263.2839112519,0.0,1.0
2015-03-20,25.82,26.175,25.48,25.97,70320,22.9952253909341,23.3113874751239,22.692422268048,23.128815003972,78958.2345522835,0.0,1.0
2015-03-23,26.21,26.28,25.76,25.9,39866,23.3425583848328,23.4049002042505,22.9417895457189,23.0664731845543,44763.2107318165,0.0,1.0
2015-03-24,25.95,26.29,25.77,26.29,21641,23.111003055567,23.413806178453,22.9506955199214,23.413806178453,24299.419140301,0.0,1.0
2015-03-25,25.63,26.5,25.46,26.08,50263,22.826011881086,23.6008316367061,22.674610319643,23.2267807201999,56437.3968046278,0.0,1.0
2015-03-26,25.88,26.29,25.62,25.65,60580,23.0486612361492,23.413806178453,22.8171059068834,22.843823829491,68021.7555343765,0.0,1.0
2015-03-27,26.21,26.45,25.73,26.0,35635,23.3425583848328,23.5563017656935,22.9150716231113,23.1555329265796,40012.4671255777,0.0,1.0
2015-03-30,26.74,27.06,26.43,26.43,46591,23.8145750175669,24.0995661920479,23.5384898172884,23.5384898172884,52314.321758041,0.0,1.0
2015-03-31,26.09,26.8,25.94,26.5,42209,23.2356866944024,23.8680108627821,23.1020970813644,23.6008316367061,47394.029041771,0.0,1.0
2015-04-01,26.35,26.77,25.98,26.15,36426,23.4672420236682,23.8412929401745,23.1377209781745,23.2891225396176,40900.6349801121,0.0,1.0
2015-04-02,26.16,26.72,25.91,26.43,44136,23.2980285138201,23.7967630691618,23.0753791587568,23.5384898172884,49557.7451677985,0.0,1.0
2015-04-06,26.23,26.42,26.05,26.09,53533,23.3603703332378,23.5295838430859,23.2000627975923,23.2356866944024,60109.0894523237,0.0,1.0
2015-04-07,25.63,26.3881,25.48,26.3,47031,22.826011881086,23.5011737853798,22.692422268048,23.4227121526555,52808.3721448869,0.0,1.0
2015-04-08,26.15,26.19,25.7,25.7,50095,23.2891225396176,23.3247464364277,22.8883537005037,22.8883537005037,56248.7593841957,0.0,1.0
2015-04-09,25.88,26.349,25.7,26.25,35310,23.0486612361492,23.4663514262479,22.8883537005037,23.3781822816429,39647.5435443848,0.0,1.0
2015-04-10,26.3,26.44,26.0,26.1,73299,23.4227121526555,23.547395791491,23.1555329265796,23.2445926686049,82303.1802395883,0.0,1.0
2015-04-13,26.35,26.6,26.09,26.21,62740,23.4672420236682,23.6898913787314,23.2356866944024,23.3425583848328,70447.0937970744,0.0,1.0
2015-04-14,25.51,26.47,25.46,26.47,37501,22.7191401906556,23.5741137140985,22.674610319643,23.5741137140985,42107.6899025198,0.0,1.0
2015-04-15,25.69,25.91,25.55,25.68,34886,22.8794477263012,23.0753791587568,22.7547640874657,22.8705417520986,39171.4586261513,0.0,1.0
2015-04-16,25.63,26.01,25.56,25.73,40716,22.826011881086,23.1644389007821,22.7636700616683,22.9150716231113,45717.6262518598,0.0,1.0
2015-04-17,25.24,25.46,24.9701,25.43,43693,22.4786788871873,22.674610319643,22.238306643461,22.6478923970354,49060.3262555877,0.0,1.0
2015-04-20,25.9,26.28,24.95,25.52,46851,23.0664731845543,23.4049002042505,22.2204056353139,22.7280461648581,52606.2606229955,0.0,1.0
2015-04-21,26.27,26.48,25.95,26.16,37548,23.3959942300479,23.5830196883011,23.111003055567,23.2980285138201,42160.4634665693,0.0,1.0
2015-04-22,26.88,27.39,25.72,26.38,67313,23.9392586564023,24.3934633407314,22.9061656489088,23.4939599462758,75581.8492949072,0.0,1.0
2015-04-23,26.63,26.96,26.2,26.96,32381,23.716609301339,24.0105064500226,23.3336524106302,24.0105064500226,36358.7399464946,0.0,1.0
2015-04-24,26.05,26.85,25.965,26.63,43532,23.2000627975923,23.9125407337947,23.1243620168708,23.716609301339,48879.5487276736,0.0,1.0
2015-04-27,25.86,26.35,25.67,26.2,65381,23.0308492877442,23.4672420236682,22.8616357778961,23.3336524106302,73412.5189599382,0.0,1.0
2015-04-28,25.58,26.05,25.32,25.77,72128,22.7814820100733,23.2000627975923,22.5499266808075,22.9506955199214,80988.3325055051,0.0,1.0
2015-04-29,25.04,25.52,24.65,25.52,48792,22.3005594031367,22.7280461648581,21.953226409238,22.7280461648581,54785.6965340589,0.0,1.0
2015-04-30,24.29,25.0,24.208,25.0,70383,21.6326113379469,22.2649355063265,21.5595823494861,22.2649355063265,79028.9735849456,0.0,1.0
2015-05-01,24.67,24.922,22.63,24.51,81111,21.971038357643,22.1954689075468,20.1542196203268,21.8285427704025,91074.8202896799,0.0,1.0
2015-05-04,24.65,24.8,24.32,24.75,85801,21.953226409238,22.0868160222759,21.6593292605545,22.0422861512633,96340.9482767418,0.0,1.0
2015-05-05,24.25,24.92,23.69,24.46,97705,21.5969874411368,22.1936877127063,21.098252885795,21.7840128993899,109707.2569245,0.0,1.0
2015-05-06,24.71,24.77,24.13,24.48,45042,22.0066622544532,22.0600980996683,21.4901157507064,21.801824847795,50575.0398279857,0.0,1.0
2015-05-07,24.71,24.89,24.4,24.4,33933,22.0066622544532,22.1669697900987,21.7305770541747,21.7305770541747,38101.3904019146,0.0,1.0
2015-05-08,24.78,25.1,24.43,25.07,58481,22.0690040738709,22.3539952483519,21.7572949767823,22.3272773257443,65664.9106207636,0.0,1.0
2015-05-11,24.82,25.1,24.61,24.78,48133,22.104627970681,22.3539952483519,21.9176025124279,22.0690040738709,54045.7437955783,0.0,1.0
2015-05-12,24.72,24.99,24.42,24.89,39423,22.0155682286557,22.256029532124,21.7483890025798,22.1669697900987,44265.7918196058,0.0,1.0
2015-05-13,24.95,25.18,24.53,24.72,45425,22.2204056353139,22.4252430419721,21.8463547188076,22.0155682286557,51005.0882328994,0.0,1.0
2015-05-14,24.9,25.55,24.54,25.12,31538,22.1758757643012,22.7547640874657,21.8552606930101,22.3718071967569,35412.1843189694,0.0,1.0
2015-05-15,25.71,26.38,24.66,24.93,88717,22.8972596747062,23.4939599462758,21.9621323834405,22.2025936869088,99615.1549313845,0.0,1.0
2015-05-18,25.79,25.885,25.16,25.7,31185,22.9685074683265,23.0531142232505,22.407431093567,22.8883537005037,35015.8211677042,0.0,1.0
2015-05-19,25.3,26.11,25.05,25.58,46952,22.5321147324025,23.2534986428074,22.3094653773392,22.7814820100733,52719.6676436123,0.0,1.0
2015-05-20,25.45,25.69,25.07,25.5,46612,22.6657043454404,22.8794477263012,22.3272773257443,22.7102342164531,52337.9014355951,0.0,1.0
2015-05-21,24.93,25.51,24.68,25.51,40510,22.2025936869088,22.7191401906556,21.9799443318456,22.7191401906556,45486.3208434729,0.0,1.0
2015-05-22,24.51,24.97,24.42,24.97,61666,21.8285427704025,22.238217583719,21.7483890025798,22.238217583719,69241.1617164553,0.0,1.0
2015-05-26,24.64,24.785,24.3,24.61,47531,21.9443204350354,22.0734570609721,21.6415173121494,21.9176025124279,53369.7930390302,0.0,1.0
2015-05-27,24.89,24.93,24.51,24.72,49431,22.1669697900987,22.2025936869088,21.8285427704025,22.0155682286557,55503.1924367738,0.0,1.0
2015-05-28,25.2,25.42,24.71,24.89,72130,22.4430549903772,22.6389864228328,22.0066622544532,22.1669697900987,80990.5781890815,0.0,1.0
2015-05-29,24.92,25.46,24.795,25.14,63793,22.1936877127063,22.674610319643,22.0823630351747,22.389619145162,71629.4462001398,0.0,1.0
2015-06-01,25.13,25.495,24.79,25.15,55091,22.3807131709594,22.7057812293518,22.0779100480734,22.3985251193645,61858.4769584737,0.0,1.0
2015-06-02,24.83,25.43,24.81,25.0,44488,22.1135339448835,22.6478923970354,22.0957219964785,22.2649355063265,49952.9854772753,0.0,1.0
2015-06-03,25.23,25.39,24.9,24.9,40856,22.4697729129848,22.6122685002252,22.1758757643012,22.1758757643012,45874.8241022198,0.0,1.0
2015-06-04,24.64,25.32,24.5,25.2,25528,21.9443204350354,22.5499266808075,21.8196367962,22.4430549903772,28663.9051713695,0.0,1.0
2015-06-05,24.89,24.96,24.1701,24.74,37617,22.1669697900987,22.2293116095164,21.5258287072585,22.0333801770607,42237.939549961,0.0,1.0
2015-06-08,24.51,24.93,24.21,24.93,99903,21.8285427704025,22.2025936869088,21.5613635443266,22.2025936869088,112175.263175154,0.0,1.0
2015-06-09,24.27,24.54,24.09,24.38,54042,21.6147993895418,21.8552606930101,21.4544918538963,21.7127651057696,60680.6159225614,0.0,1.0
2015-06-10,24.52,24.785,24.25,24.48,47543,21.8374487446051,22.0734570609721,21.5969874411368,21.801824847795,53383.2671404894,0.0,1.0
2015-06-11,24.65,24.65,24.31,24.63,35390,21.953226409238,21.953226409238,21.6504232863519,21.9354144608329,39737.3708874476,0.0,1.0
2015-06-12,24.41,24.69,24.36,24.56,21238,21.7394830283772,21.9888503060481,21.6949531573646,21.8730726414152,23846.9138996218,0.0,1.0
2015-06-15,24.04,24.41,23.53,24.35,79273,21.4099619828836,21.7394830283772,20.9557572985545,21.6860471831621,89011.0370828098,0.0,1.0
2015-06-16,24.96,25.06,23.51,24.09,55217,22.2293116095164,22.3183713515417,20.9379453501495,21.4544918538963,61999.9550237977,0.0,1.0
2015-06-17,24.63,25.11,24.59,24.96,33999,21.9354144608329,22.3629012225544,21.8997905640228,22.2293116095164,38175.4979599416,0.0,1.0
2015-06-18,25.29,25.46,24.73,24.78,41693,22.5232087581999,22.674610319643,22.0244742028582,22.0690040738709,46814.6426790155,0.0,1.0
2015-06-19,26.61,27.16,25.12,25.36,179785,23.698797352934,24.1886259340732,22.3718071967569,22.5855505776176,201870.110907029,0.0,1.0
2015-06-22,25.52,26.66,25.32,26.66,52461,22.7280461648581,23.7433272239466,22.5499266808075,23.7433272239466,58905.403055281,0.0,1.0
2015-06-23,25.46,25.77,25.08,25.57,39562,22.674610319643,22.9506955199214,22.3361832999468,22.7725760358708,44421.8668281775,0.0,1.0
2015-06-24,25.16,25.7,25.01,25.46,27016,22.407431093567,22.8883537005037,22.2738414805291,22.674610319643,30334.6937523393,0.0,1.0
2015-06-25,25.12,25.68,24.68,25.17,73697,22.3718071967569,22.8705417520986,21.9799443318456,22.4163370677696,82750.0712713261,0.0,1.0
2015-06-26,24.55,25.39,24.55,25.0,178481,21.8641666672127,22.6122685002252,21.8641666672127,22.2649355063265,200405.925215104,0.0,1.0
2015-06-29,24.86,25.3008,24.45,24.6,102957,22.1402518674911,22.5328272103387,21.7751069251874,21.9086965382253,115604.42199658,0.0,1.0
2015-06-30,24.74,25.25,24.41,24.89,311878,22.0333801770607,22.4875848613898,21.7394830283772,22.1669697900987,350189.651247116,0.0,1.0
2015-07-01,24.82,25.11,24.54,25.09,39302,22.104627970681,22.3629012225544,21.8552606930101,22.3450892741493,44129.9279632231,0.0,1.0
2015-07-02,24.26,24.92,23.96,24.82,53411,21.6058934153393,22.1936877127063,21.3387141892634,22.104627970681,59972.1027541527,0.0,1.0
2015-07-06,24.24,24.52,23.83,24.19,40361,21.5880814669342,21.8374487446051,21.2229365246305,21.5435515959216,45319.0174170183,0.0,1.0
2015-07-07,24.04,24.35,23.39,24.35,37196,21.4099619828836,21.6860471831621,20.8310736597191,21.6860471831621,41765.2231570925,0.0,1.0
2015-07-08,23.66,23.88,23.44,23.88,34537,21.0715349631874,21.2674663956431,20.8756035307318,21.2674663956431,38779.5868420396,0.0,1.0
2015-07-09,23.9,24.21,23.53,24.04,39855,21.2852783440482,21.5613635443266,20.9557572985545,21.4099619828836,44750.8594721454,0.0,1.0
2015-07-10,24.11,24.3299,23.78,24.08,22523,21.4723038023013,21.668146175015,21.1784066536178,21.4455858796937,25289.7655975695,0.0,1.0
2015-07-13,24.47,24.51,23.88,24.03,58854,21.7929188735924,21.8285427704025,21.2674663956431,21.4010560086811,66083.7306077945,0.0,1.0
2015-07-14,24.42,24.75,24.205,24.31,42826,21.7483890025798,22.0422861512633,21.5569105572254,21.6504232863519,48086.8224251436,0.0,1.0
2015-07-15,24.18,24.525,24.02,24.36,18923,21.534645621719,21.8419017317063,21.3921500344785,21.6949531573646,21247.5351597393,0.0,1.0
2015-07-16,24.16,24.38,23.79,24.22,33251,21.516833673314,21.7127651057696,21.1873126278203,21.5702695185292,37335.6123023035,0.0,1.0
2015-07-17,24.25,24.32,24.01,24.22,12905,21.5969874411368,21.6593292605545,21.383244060276,21.5702695185292,14490.273277833,0.0,1.0
2015-07-20,24.01,24.22,23.89,24.22,31140,21.383244060276,21.5702695185292,21.2763723698456,21.5702695185292,34965.2932872314,0.0,1.0
2015-07-21,23.4,24.16,23.3,23.94,29985,20.8399796339216,21.516833673314,20.7509198918963,21.3209022408583,33668.411021761,0.0,1.0
2015-07-22,23.0,23.45,22.8,23.25,44833,20.4837406658204,20.8845095049343,20.3056211817698,20.7063900208837,50340.365894234,0.0,1.0
2015-07-23,23.18,23.25,22.9,23.06,23655,20.644048201466,20.7063900208837,20.3946809237951,20.5371765110356,26560.8225019094,0.0,1.0
2015-07-24,22.8,23.15,22.8,23.06,27133,20.3056211817698,20.6173302788584,20.3056211817698,20.5371765110356,30466.0662415687,0.0,1.0
2015-07-27,22.64,22.7,21.751,22.43,37752,20.1631255945293,20.2165614397445,19.3713844879244,19.9761001362762,42389.5231913796,0.0,1.0
2015-07-28,22.78,22.95,22.03,22.8,55973,20.2878092333648,20.4392107948078,19.619861168175,20.3056211817698,62848.8234157418,0.0,1.0
2015-07-29,21.97,23.08,21.97,23.08,64212,19.5664253229598,20.5549884594407,19.5664253229598,20.5549884594407,72099.9169094316,0.0,1.0
2015-07-30,22.23,22.36,21.8,21.92,30547,19.7979806522256,19.9137583168585,19.4150237615167,19.5218954519471,34299.4481067777,0.0,1.0
2015-07-31,22.19,22.79,20.02,21.1,115321,19.7623567554154,20.2967152075673,17.8297603534663,18.7916055673396,129487.23786695,0.0,1.0
2015-08-03,21.83,22.79,21.5,22.25,70972,19.4417416841243,20.2967152075673,19.1478445354408,19.8157926006306,79690.3273982464,0.0,1.0
2015-08-04,21.54,21.759,21.5,21.75,25915,19.183468432251,19.3785092672864,19.1478445354408,19.3704938905041,29098.4449434361,0.0,1.0
2015-08-05,22.02,22.04,21.29,21.64,30851,19.6109551939724,19.6287671423775,18.9608190771877,19.2725281742763,34640.7920104167,0.0,1.0
2015-08-06,21.62,22.14,21.41,22.14,22310,19.2547162258712,19.7178268844028,19.0676907676181,19.7178268844028,25050.6002966645,0.0,1.0
2015-08-07,21.62,21.74,21.33,21.62,13088,19.2547162258712,19.3615879163016,18.9964429739978,19.2547162258712,14695.7533250894,0.0,1.0
2015-08-10,21.35,21.68,21.13,21.6,48244,19.0142549224029,19.3081520710864,18.8183234899472,19.2369042774661,54170.379234078,0.0,1.0
2015-08-11,21.09,21.28,20.72,21.21,38192,18.7826995931371,18.9519131029852,18.4531785476434,18.8895712835674,42883.5735782254,0.0,1.0
2015-08-12,21.11,21.37,20.81,21.0,28171,18.8005115415421,19.0320668708079,18.5333323154662,18.7025458253143,31631.5760178098,0.0,1.0
2015-08-13,21.08,21.3,21.0,21.14,23034,18.7737936189345,18.9697250513902,18.7025458253143,18.8272294641497,25863.5377513838,0.0,1.0
2015-08-14,21.61,21.63,21.0,21.0,14857,19.2458102516687,19.2636222000737,18.7025458253143,18.7025458253143,16682.0604485676,0.0,1.0
2015-08-17,21.59,21.66,21.04,21.47,20442,19.2279983032636,19.2903401226813,18.7381697221244,19.1211266128332,22953.1318361459,0.0,1.0
2015-08-18,21.15,21.53,21.0,21.45,34151,18.8361354383523,19.1745624580484,18.7025458253143,19.1033146644282,38346.169911761,0.0,1.0
2015-08-19,21.1,21.3,20.91,21.0,55386,18.7916055673396,18.9697250513902,18.6223920574915,18.7025458253143,62189.715286018,0.0,1.0
2015-08-20,20.92,21.32,20.77,21.01,46010,18.6312980316941,18.9875369997953,18.4977084186561,18.7114517995168,51661.9506790467,0.0,1.0
2015-08-21,20.86,21.0,20.37,20.58,55053,18.5778621864789,18.7025458253143,18.1414694505549,18.328494908808,61815.8089705186,0.0,1.0
2015-08-24,20.21,20.85,19.83,20.0,52062,17.9989738633144,18.5689562122763,17.6605468436182,17.8119484050612,58457.3891817547,0.0,1.0
2015-08-25,19.5,20.68,19.41,20.68,56057,17.3666496949347,18.4175546508333,17.2864959271119,18.4175546508333,62943.142125958,0.0,1.0
2015-08-26,19.91,19.94,19.2,19.54,72457,17.7317946372385,17.7585125598461,17.0994704688588,17.4022735917448,81357.747453851,0.0,1.0
2015-08-27,20.52,21.4889,19.84,20.73,43323,18.2750590635928,19.137958904076,17.6694528178207,18.462084521846,48644.8747939219,0.0,1.0
2015-08-28,21.01,21.334,19.67,20.45,22480,18.7114517995168,19.0000053636788,17.5180512563777,18.2127172441751,25241.4834006732,0.0,1.0
2015-08-31,21.07,21.26,20.62,21.01,35891,18.764887644732,18.9341011545801,18.3641188056181,18.7114517995168,40299.9146233791,0.0,1.0
2015-09-01,20.8,21.1,20.63,20.63,36239,18.5244263412637,18.7916055673396,18.3730247798207,18.3730247798207,40690.6635657026,0.0,1.0
2015-09-02,20.75,21.07,20.55,20.94,37358,18.479896470251,18.764887644732,18.3017769862004,18.6491099800991,41947.1235267949,0.0,1.0
2015-09-03,20.51,20.95,20.32,20.95,22638,18.2661530893903,18.6580159543016,18.0969395795422,18.6580159543016,25418.8924032224,0.0,1.0
2015-09-04,20.57,20.75,20.43,20.51,17605,18.3195889346055,18.479896470251,18.1949052957701,18.2661530893903,19767.6296827781,0.0,1.0
2015-09-08,20.91,20.97,20.59,20.85,38634,18.6223920574915,18.6758279027067,18.3374008830105,18.5689562122763,43379.869648648,0.0,1.0
2015-09-09,20.57,21.0,20.55,21.0,61667,18.3195889346055,18.7025458253143,18.3017769862004,18.7025458253143,69242.2845582434,0.0,1.0
2015-09-10,20.48,20.61,20.26,20.56,33340,18.2394351667827,18.3552128314156,18.043503734327,18.310682960403,37435.545221461,0.0,1.0
2015-09-11,20.52,20.61,20.19,20.25,25608,18.2750590635928,18.3552128314156,17.9811619149093,18.0345977601245,28753.7325144324,0.0,1.0
2015-09-14,20.55,20.76,20.4,20.52,33598,18.3017769862004,18.4888024444536,18.1681873731625,18.2750590635928,37725.2384028389,0.0,1.0
2015-09-15,20.7,20.76,20.5,20.52,23582,18.4353665992384,18.4888024444536,18.2572471151878,18.2750590635928,26478.8550513645,0.0,1.0
2015-09-16,20.54,20.76,20.54,20.62,41804,18.2928710119979,18.4888024444536,18.2928710119979,18.3641188056181,46939.2781175151,0.0,1.0
2015-09-17,21.07,21.27,20.55,20.55,34491,18.764887644732,18.9430071287826,18.3017769862004,18.3017769862004,38727.9361197784,0.0,1.0
2015-09-18,20.64,20.97,20.36,20.71,152644,18.3819307540232,18.6758279027067,18.1325634763523,18.4442725734409,171395.061931154,0.0,1.0
2015-09-21,21.07,21.14,20.8,20.8,96096,18.764887644732,18.8272294641497,18.5244263412637,18.5244263412637,107900.604487148,0.0,1.0
2015-09-22,20.85,20.97,20.57,20.85,65641,18.5689562122763,18.6758279027067,18.3195889346055,18.5689562122763,73704.4578248928,0.0,1.0
2015-09-23,20.92,21.23,20.58,20.805,46968,18.6312980316941,18.9073832319725,18.328494908808,18.528879328365,52737.6331122248,0.0,1.0
2015-09-24,20.73,20.98,20.5,20.7,60668,18.462084521846,18.6847338769092,18.2572471151878,18.4353665992384,68120.5656117454,0.0,1.0
2015-09-25,20.04,20.82,20.03,20.82,47034,17.8475723018714,18.5422382896687,17.8386663276688,18.5422382896687,52811.7406702517,0.0,1.0
2015-09-28,19.65,20.11,19.55,20.0,62639,17.5002393079727,17.9099141212891,17.4111795659474,17.8119484050612,70333.6867764574,0.0,1.0
2015-09-29,19.85,20.24,19.59,19.64,58272,17.6783587920233,18.025691785922,17.4468034627575,17.4913333337701,65430.2366870118,0.0,1.0
2015-09-30,20.73,20.8,19.81,19.94,166089,18.462084521846,18.5244263412637,17.6427348952132,17.7585125598461,186491.669774662,0.0,1.0
2015-10-01,19.95,20.85,19.62,20.6,45926,17.7674185340486,18.5689562122763,17.4735213853651,18.3463068572131,51567.6319688307,0.0,1.0
2015-10-02,19.99,20.05,19.5001,19.8,29135,17.8030424308587,17.8564782760739,17.3667387546767,17.6338289210106,32713.9955017177,0.0,1.0
2015-10-05,20.87,20.935,20.05,20.2,35404,18.5867681606814,18.6446569929978,17.8564782760739,17.9900678891118,39753.0906724837,0.0,1.0
2015-10-06,20.88,21.05,20.67,20.87,43747,18.5956741348839,18.747075696327,18.4086486766308,18.5867681606814,49120.9597121553,0.0,1.0
2015-10-07,20.95,21.27,20.72,20.95,62462,18.6580159543016,18.9430071287826,18.4531785476434,18.6580159543016,70134.9437799311,0.0,1.0
2015-10-08,21.57,21.86,21.04,21.07,47982,19.2101863548585,19.4684596067319,18.7381697221244,18.764887644732,53876.1946855473,0.0,1.0
2015-10-09,21.29,21.66,21.13,21.57,17907,18.9608190771877,19.2903401226813,18.8183234899472,19.2101863548585,20106.7279028405,0.0,1.0
2015-10-12,21.47,21.55,20.79,21.33,43096,19.1211266128332,19.1923744064535,18.5155203670612,18.9964429739978,48389.989707981,0.0,1.0
2015-10-13,20.8,21.39,20.75,21.29,34742,18.5244263412637,19.049878819213,18.479896470251,18.9608190771877,39009.7694086382,0.0,1.0
2015-10-14,20.36,20.82,20.11,20.75,35965,18.1325634763523,18.5422382896687,17.9099141212891,18.479896470251,40383.0049157123,0.0,1.0
2015-10-15,20.96,21.06,19.9,20.35,39629,18.6669219285042,18.7559816705295,17.7228886630359,18.1236575021498,44497.0972279927,0.0,1.0
2015-10-16,20.44,21.05,20.38,21.05,26440,18.2038112699726,18.747075696327,18.1503754247574,18.747075696327,29687.9368822864,0.0,1.0
2015-10-19,20.71,20.94,20.27,20.27,55688,18.4442725734409,18.6491099800991,18.0524097085296,18.0524097085296,62528.8135060804,0.0,1.0
2015-10-20,21.06,21.18,20.58,20.76,37873,18.7559816705295,18.8628533609598,18.328494908808,18.4888024444536,42525.3870477622,0.0,1.0
2015-10-21,20.37,21.15,20.34,21.15,26847,18.1414694505549,18.8361354383523,18.1147515279473,18.8361354383523,30144.9334901188,0.0,1.0
2015-10-22,20.88,21.1,20.57,20.57,24772,18.5956741348839,18.7916055673396,18.3195889346055,18.3195889346055,27815.0367794251,0.0,1.0
2015-10-23,21.2,21.45,20.69,21.03,26148,18.8806653093649,19.1033146644282,18.4264606250359,18.7292637479219,29360.0670801069,0.0,1.0
2015-10-26,20.53,21.765,20.49,21.16,61458,18.2839650377954,19.3838528518079,18.2483411409852,18.8450414125548,69007.6106244914,0.0,1.0
2015-10-27,20.21,20.87,20.05,20.56,54014,17.9989738633144,18.5867681606814,17.8564782760739,18.310682960403,60649.1763524893,0.0,1.0
2015-10-28,21.18,21.23,19.9,20.3,27988,18.8628533609598,18.9073832319725,17.7228886630359,18.0791276311372,31426.0959705535,0.0,1.0
2015-10-29,20.38,21.15,20.2,21.15,29203,18.1503754247574,18.8361354383523,17.9900678891118,18.8361354383523,32790.3487433211,0.0,1.0
2015-10-30,23.24,23.55,20.854,21.12,74057,20.6974840466812,20.9735692469596,18.5725186019574,18.8094175157447,83154.2943151089,0.0,1.0
2015-11-02,22.78,23.36,22.41,23.36,54931,20.2878092333648,20.8043557371115,19.9582881878711,20.8043557371115,61678.8222723476,0.0,1.0
2015-11-03,22.92,23.15,22.25,22.58,54283,20.4124928722002,20.6173302788584,19.8157926006306,20.1096897493141,60951.2207935382,0.0,1.0
2015-11-04,22.64,23.08,22.25,22.9399,38297,20.1631255945293,20.5549884594407,19.8157926006306,20.4302157608632,43001.4719659956,0.0,1.0
2015-11-05,22.57,22.72,22.37,22.53,26884,20.1007837751116,20.2343733881496,19.922664291061,20.0651598783015,30186.4786362855,0.0,1.0
2015-11-06,22.67,22.71,22.01,22.6,45069,20.1898435171369,20.225467413947,19.6020492197699,20.1275016977192,50605.3565562696,0.0,1.0
2015-11-09,22.48,22.83,22.24,22.83,55269,20.0206300072888,20.3323391043774,19.8068866264281,20.3323391043774,62058.3427967886,0.0,1.0
2015-11-10,22.19,22.6799,21.88,22.37,42772,19.7623567554154,20.1986604315974,19.486271555137,19.922664291061,48026.1889685763,0.0,1.0
2015-11-11,21.92,22.4899,21.7,22.05,40913,19.5218954519471,20.0294469217493,19.3259640194914,19.63767311658,45938.8260841522,0.0,1.0
2015-11-12,21.76,22.17,21.52,21.84,37332,19.3793998647066,19.7445448070104,19.1656564838459,19.4506476583269,41917.9296402995,0.0,1.0
2015-11-13,21.9,22.09,21.41,21.6,31156,19.5040835035421,19.6732970133901,19.0676907676181,19.2369042774661,34983.2587558439,0.0,1.0
2015-11-16,22.1,22.19,21.77,22.06,36135,19.6822029875927,19.7623567554154,19.3883058389092,19.6465790907825,40573.8880197208,0.0,1.0
2015-11-17,21.98,22.23,21.82,22.03,43662,19.5753312971623,19.7979806522256,19.4328357099218,19.619861168175,49025.5181601509,0.0,1.0
2015-11-18,22.18,22.44,22.075,22.21,38342,19.7534507812129,19.9850061104787,19.6599380520863,19.7801687038205,43051.9998464685,0.0,1.0
2015-11-19,22.35,22.76,22.155,22.25,27932,19.9048523426559,20.2699972849597,19.7311858457066,19.8157926006306,31363.2168304094,0.0,1.0
2015-11-20,22.01,22.53,22.0,22.48,51307,19.6020492197699,20.0651598783015,19.5931432455674,20.0206300072888,57609.6436315986,0.0,1.0
2015-11-23,21.86,22.14,21.68,22.06,54199,19.4684596067319,19.7178268844028,19.3081520710864,19.6465790907825,60856.9020833224,0.0,1.0
2015-11-24,22.04,22.17,21.52,21.91,32270,19.6287671423775,19.7445448070104,19.1656564838459,19.5129894777446,36234.1045079948,0.0,1.0
2015-11-25,22.14,22.39,21.81,21.95,24150,19.7178268844028,19.9404762394661,19.4239297357193,19.5486133745547,27116.6291871111,0.0,1.0
2015-11-27,22.06,22.42,21.95,22.15,6738,19.6465790907825,19.9671941620736,19.5486133745547,19.7267328586053,7565.70796947225,0.0,1.0
2015-11-30,22.32,22.46,22.04,22.04,65688,19.8781344200483,20.0028180588838,19.6287671423775,19.6287671423775,73757.2313889423,0.0,1.0
2015-12-01,22.52,22.59,22.25,22.46,46667,20.056253904099,20.1185957235167,19.8157926006306,20.0028180588838,52399.6577339507,0.0,1.0
2015-12-02,22.88,23.0,22.59,22.59,60980,20.3768689753901,20.4837406658204,20.1185957235167,20.1185957235167,68470.8922496906,0.0,1.0
2015-12-03,22.77,23.09,22.65,22.9,53293,20.2789032591622,20.5638944336432,20.1720315687319,20.3946809237951,59839.6074231351,0.0,1.0
2015-12-04,22.7,22.92,22.55,22.91,36841,20.2165614397445,20.4124928722002,20.0829718267065,20.4035868979976,41366.6143222509,0.0,1.0
2015-12-07,22.37,22.83,22.26,22.72,35984,19.922664291061,20.3323391043774,19.8246985748332,20.2343733881496,40404.3389096896,0.0,1.0
2015-12-08,22.5,22.67,21.9774,22.09,41927,20.0384419556939,20.1898435171369,19.5730157438696,19.6732970133901,47077.3876574743,0.0,1.0
2015-12-09,22.71,22.88,22.11,22.29,43132,20.225467413947,20.3768689753901,19.6911089617952,19.8514164974407,48430.4120123593,0.0,1.0
2015-12-10,23.05,23.1,22.81,22.81,76170,20.5282705368331,20.5728004078457,20.3145271559723,20.3145271559723,85526.8590137577,0.0,1.0
2015-12-11,22.47,22.95,22.3,22.61,44661,20.0117240330863,20.4392107948078,19.8603224716433,20.1364076719217,50147.2371066488,0.0,1.0
2015-12-14,22.41,22.725,21.84,22.4,53101,19.9582881878711,20.2388263752508,19.4506476583269,19.9493822136686,59624.0217997841,0.0,1.0
2015-12-15,22.59,22.677,22.36,22.48,41149,20.1185957235167,20.1960776990787,19.9137583168585,20.0206300072888,46203.8167461876,0.0,1.0
2015-12-16,22.59,22.8,22.315,22.8,55735,20.1185957235167,20.3056211817698,19.8736814329471,20.3056211817698,62581.5870701297,0.0,1.0
2015-12-17,22.61,22.74,22.41,22.41,45877,20.1364076719217,20.2521853365546,19.9582881878711,19.9582881878711,51512.6127212048,0.0,1.0
2015-12-18,22.42,22.77,22.36,22.65,126718,19.9671941620736,20.2789032591622,19.9137583168585,20.1720315687319,142284.265728048,0.0,1.0
2015-12-21,22.01,22.56,21.62,22.56,63662,19.6020492197699,20.0918778009091,19.2547162258712,20.0918778009091,71482.3539258743,0.0,1.0
2015-12-22,22.38,22.47,21.89,22.05,76583,19.9315702652635,20.0117240330863,19.4951775293395,19.63767311658,85990.5926723201,0.0,1.0
2015-12-23,22.68,22.73,22.35,22.45,23331,20.1987494913394,20.2432793623521,19.9048523426559,19.9939120846812,26197.0217625047,0.0,1.0
2015-12-24,22.19,22.54,22.06,22.42,39474,20.1185957235167,20.435923731774,20.0007310347354,20.3271255575144,43538.2306020556,0.4,1.0
2015-12-28,22.57,22.68,21.94,22.01,62831,20.4631232753389,20.562854935077,19.8919328604757,19.9553984621272,69300.0599624504,0.0,1.0
2015-12-29,22.64,22.8,22.34,22.73,24186,20.5265888769904,20.6716531093366,20.2545934413413,20.6081875076852,26676.1829391833,0.0,1.0
2015-12-30,22.44,22.68,22.24,22.68,45398,20.3452585865576,20.562854935077,20.1639282961249,20.562854935077,50072.1637754504,0.0,1.0
2015-12-31,22.64,23.0,22.44,22.44,49212,20.5265888769904,20.8529833997694,20.3452585865576,20.3452585865576,54278.8520136892,0.0,1.0
2016-01-04,22.2,22.32,21.83,22.23,65712,20.1276622380383,20.236460412298,19.7922012007377,20.1548617816032,72477.68681467,0.0,1.0
2016-01-05,21.78,22.18,21.54,22.14,56041,19.7468686281295,20.109529208995,19.5292722796101,20.0732631509085,61810.9637019253,0.0,1.0
2016-01-06,21.27,21.8,20.93,21.59,60626,19.2844763875259,19.7650016571728,18.9762148937902,19.5746048522183,66868.0338572282,0.0,1.0
2016-01-07,20.71,21.2,20.66,20.98,30810,18.7767515743141,19.2210107858744,18.7314190017059,19.0215474663984,33982.1878920134,0.0,1.0
2016-01-08,20.42,20.71,20.14,20.71,59124,18.5138226531866,18.7767515743141,18.2599602465807,18.7767515743141,65211.3884104965,0.0,1.0
2016-01-11,20.6,20.83,19.465,20.46,31641,18.6770199145761,18.8855497485738,17.6479705163701,18.5500887112731,34898.7473901718,0.0,1.0
2016-01-12,20.5,20.84,20.27,20.74,29654,18.5863547693597,18.8946162630954,18.377824935362,18.803951117879,32707.1664962598,0.0,1.0
2016-01-13,20.15,20.6,20.03,20.54,32269,18.2690267611023,18.6770199145761,18.1602285868427,18.6226208274463,35591.4060722941,0.0,1.0
2016-01-14,20.13,20.44,20.0464,20.14,36160,18.2508937320591,18.5319556822299,18.1750976706582,18.2599602465807,39883.0222062707,0.0,1.0
2016-01-15,20.07,20.18,19.1932,19.54,47373,18.1964946449292,18.2962263046673,17.4015426516719,17.7159693752824,52250.5091531435,0.0,1.0
2016-01-19,20.09,20.45,19.78,20.16,46316,18.2146276739725,18.5410221967515,17.9335657238017,18.278093275624,51084.6807661958,0.0,1.0
2016-01-20,20.02,20.22,19.5,19.9,48249,18.151162072321,18.3324923627538,17.6797033171958,18.0423638980614,53216.7018371229,0.0,1.0
2016-01-21,20.1,20.52,19.98,20.14,35930,18.2236941884941,18.604487798403,18.1148960142345,18.2599602465807,39629.3414787421,0.0,1.0
2016-01-22,20.44,20.565,20.18,20.47,39253,18.5319556822299,18.6452871137504,18.2962263046673,18.5591552257948,43294.4765116909,0.0,1.0
2016-01-25,20.27,20.56,20.02,20.4,36607,18.377824935362,18.6407538564895,18.151162072321,18.4956896241433,40376.0451854246,0.0,1.0
2016-01-26,20.42,20.72,20.31,20.4,28223,18.5138226531866,18.7858180888358,18.4140909934486,18.4956896241433,31128.8311871565,0.0,1.0
2016-01-27,20.14,20.72,19.95,20.19,47300,18.2599602465807,18.7858180888358,18.0876964706696,18.3052928191889,52169.9930961451,0.0,1.0
2016-01-28,20.3,20.55,20.08,20.26,17677,18.4050244789269,18.6316873419679,18.2055611594509,18.3687584208404,19497.0183501175,0.0,1.0
2016-01-29,22.57,22.983,21.99,22.29,168361,20.4631232753389,20.8375703250826,19.9372654330839,20.2092608687331,185695.395510785,0.0,1.0
2016-02-01,22.85,22.98,22.34,22.34,79035,20.7169856819448,20.8348503707261,20.2545934413413,20.2545934413413,87172.4186966985,0.0,1.0
2016-02-02,22.47,22.95,22.2,22.6,54703,20.3724581301226,20.8076508271612,20.1276622380383,20.4903228189039,60335.2036435184,0.0,1.0
2016-02-03,22.35,22.725,21.525,22.72,34551,20.2636599558629,20.6036542504244,19.5156725078277,20.5991209931635,38108.3600732539,0.0,1.0
2016-02-04,22.33,22.5,22.14,22.44,26042,20.2455269268196,20.3996576736875,20.0732631509085,20.3452585865576,28723.2761143724,0.0,1.0
2016-02-05,22.27,22.51,22.2,22.39,44928,20.1911278396898,20.4087241882091,20.1276622380383,20.2999260139494,49553.7727235435,0.0,1.0
2016-02-08,22.36,22.53,21.4425,22.0,56608,20.2727264703845,20.4268572172524,19.4408737630242,19.9463319476055,62436.3418432683,0.0,1.0
2016-02-09,22.38,22.655,21.99,22.06,51415,20.2908594994278,20.5401886487729,19.9372654330839,20.0007310347354,56708.6721995413,0.0,1.0
2016-02-10,22.21,22.73,22.15,22.44,47310,20.13672875256,20.6081875076852,20.0823296654301,20.3452585865576,52181.0226929941,0.0,1.0
2016-02-11,22.52,22.8,21.86,21.89,32947,20.4177907027308,20.6716531093366,19.8194007443026,19.8466002878675,36339.2127386615,0.0,1.0
2016-02-12,22.96,22.99,22.43,22.58,38826,20.8167173416829,20.8439168852478,20.336192072036,20.4721897898606,42823.5127262353,0.0,1.0
2016-02-16,22.9,23.318,22.81,23.01,62892,20.762318254553,21.1412985615575,20.6807196238583,20.8620499142911,69367.3405032297,0.0,1.0
2016-02-17,23.11,23.24,22.99,22.99,45128,20.9527150595074,21.0705797482888,20.8439168852478,20.8439168852478,49774.3646605252,0.0,1.0
2016-02-18,23.48,23.7,23.14,23.17,34386,21.2881760968081,21.4876394162841,20.9799146030724,21.0071141466373,37926.3717252441,0.0,1.0
2016-02-19,23.52,23.74,23.2,23.43,25930,21.3244421548946,21.5239054743707,21.0343136902022,21.2428435241999,28599.7446296627,0.0,1.0
2016-02-22,24.18,24.36,23.5916,23.67,60416,21.9228321133228,22.0860293747123,21.3893583988696,21.4604398727192,66636.4123233976,0.0,1.0
2016-02-23,24.26,24.78,24.0,24.06,57697,21.9953642294959,22.4668229846211,21.7596348519333,21.8140339390631,63637.464940133,0.0,1.0
2016-02-24,24.38,24.69,24.09,24.12,47612,22.1041624037556,22.3852243539264,21.8412334826281,21.868433026193,52514.1165178364,0.0,1.0
2016-02-25,24.38,24.48,24.0796,24.32,26488,22.1041624037556,22.194827548972,21.8318043075256,22.0497633166258,29215.1961338413,0.0,1.0
2016-02-26,24.64,24.74,24.4,24.42,27722,22.3398917813182,22.4305569265346,22.1222954327989,22.1404284618421,30576.2483850177,0.0,1.0
2016-02-29,24.77,25.46,24.2,24.55,95563,22.4577564700995,23.0833459720926,21.9409651423661,22.2582931506234,105402.136368857,0.0,1.0
2016-03-01,24.75,25.07,24.53,24.99,46255,22.4396234410562,22.7297519057487,22.2401601215802,22.6572197895756,51017.4002254164,0.0,1.0
2016-03-02,24.63,24.65,24.44,24.63,32554,22.3308252667966,22.3489582958398,22.1585614908854,22.3308252667966,35905.7495824927,0.0,1.0
2016-03-03,24.79,24.9,24.525,24.72,27083,22.4758894991428,22.5756211588808,22.2356268643193,22.4124238974913,29871.4571463615,0.0,1.0
2016-03-04,24.52,24.91,24.42,24.91,28815,22.2310936070585,22.5846876734024,22.1404284618421,22.5846876734024,31781.7833206221,0.0,1.0
2016-03-07,24.48,24.7,24.34,24.56,40094,22.194827548972,22.394290868448,22.067896345669,22.2673596651451,44222.0656066985,0.0,1.0
2016-03-08,24.25,24.52,24.19,24.4,32648,21.9862977149743,22.2310936070585,21.9318986278444,22.1222954327989,36009.4277928741,0.0,1.0
2016-03-09,24.78,24.95,24.0701,24.38,34810,22.4668229846211,22.620953731489,21.82319111873,22.1041624037556,38394.0266316452,0.0,1.0
2016-03-10,24.09,24.82,24.02,24.82,24295,21.8412334826281,22.5030890427077,21.7777678809766,22.5030890427077,26796.4055448381,0.0,1.0
2016-03-11,24.53,24.53,24.15,24.25,18484,22.2401601215802,22.2401601215802,21.8956325697579,21.9862977149743,20387.1068158382,0.0,1.0
2016-03-14,24.16,24.54,24.16,24.46,19246,21.9046990842795,22.2492266361018,21.9046990842795,22.1766945199287,21227.5620957381,0.0,1.0
2016-03-15,24.16,24.38,24.05,24.05,25378,21.9046990842795,22.1041624037556,21.8049674245415,21.8049674245415,27990.9108835935,0.0,1.0
2016-03-16,24.17,24.335,24.01,24.16,61439,21.9137655988012,22.0633630884082,21.7687013664549,21.9046990842795,67764.7400810583,0.0,1.0
2016-03-17,23.88,24.72,23.4,24.17,124560,21.6508366776736,22.4124238974913,21.215643980635,21.9137655988012,137384.658352132,0.0,1.0
2016-03-18,24.09,24.39,23.52,24.03,67198,21.8412334826281,22.1132289182772,21.3244421548946,21.7868343954982,74116.684906443,0.0,1.0
2016-03-21,23.99,24.21,23.77,24.13,44274,21.7505683374117,21.9500316568877,21.5511050179356,21.8774995407146,48832.4370896137,0.0,1.0
2016-03-22,23.93,24.19,23.69,23.84,36889,21.6961692502818,21.9318986278444,21.4785729017625,21.6145706195871,40687.0798165687,0.0,1.0
2016-03-23,23.65,24.05,23.64,23.94,24386,21.4423068436759,21.8049674245415,21.4332403291543,21.7052357648035,26896.7748761649,0.0,1.0
2016-03-24,23.5,23.63,23.41,23.62,30218,21.3063091258514,21.4241738146327,21.2247104951566,21.415107300111,33329.2357585478,0.0,1.0
2016-03-28,24.01,24.19,23.33,23.66,23150,21.7687013664549,21.9318986278444,21.1521783789835,21.4513733581976,25533.5167056187,0.0,1.0
2016-03-29,24.72,24.97,23.785,23.9,64840,22.4124238974913,22.6390867605323,21.5647047897181,21.6689697067169,71515.9059694303,0.0,1.0
2016-03-30,25.33,25.45,24.69,24.94,49064,22.9654812833113,23.0742794575709,22.3852243539264,22.6118872169674,54115.6139803227,0.0,1.0
2016-03-31,25.81,25.82,25.11,25.45,175651,23.4006739803499,23.4097404948716,22.7660179638352,23.0742794575709,193735.971613763,0.0,1.0
2016-04-01,25.29,25.65,25.1,25.65,45271,22.9292152252247,23.2556097480037,22.7569514493136,23.2556097480037,49932.087895467,0.0,1.0
2016-04-04,24.44,25.28,24.42,25.2,46475,22.1585614908854,22.9201487107031,22.1404284618421,22.84761659453,51260.0513560961,0.0,1.0
2016-04-05,24.37,24.58,24.017,24.017,28453,22.0950958892339,22.2854926941884,21.7750479266201,21.7750479266201,31382.5119146854,0.0,1.0
2016-04-06,24.41,24.79,23.97,24.4,32044,22.1313619473205,22.4758894991428,21.7324353083684,22.1222954327989,35343.2401431898,0.0,1.0
2016-04-07,24.07,24.41,23.83,24.33,27041,21.8231004535848,22.1313619473205,21.6055041050654,22.0588298311474,29825.1328395953,0.0,1.0
2016-04-08,24.03,24.438,23.78,24.26,29218,21.7868343954982,22.1567481879811,21.5601715324573,21.9953642294959,32226.27607364,0.0,1.0
2016-04-11,23.93,24.36,23.88,24.15,33262,21.6961692502818,22.0860293747123,21.6508366776736,21.8956325697579,36686.6450394077,0.0,1.0
2016-04-12,23.88,24.225,23.77,23.9,20492,21.6508366776736,21.9636314286702,21.5511050179356,21.6689697067169,22601.8498631334,0.0,1.0
2016-04-13,24.55,24.59,23.17,23.94,28943,22.2582931506234,22.29455920871,21.0071141466373,21.7052357648035,31922.9621602903,0.0,1.0
2016-04-14,24.58,24.75,24.08,24.4,33857,22.2854926941884,22.4396234410562,21.8321669681064,22.1222954327989,37342.9060519278,0.0,1.0
2016-04-15,24.52,24.73,23.9443,24.45,18535,22.2310936070585,22.4214904120129,21.7091343660478,22.1676280054071,20443.3577597685,0.0,1.0
2016-04-18,25.34,25.55,24.585,24.61,50644,22.9745477978329,23.1649446027873,22.2900259514492,22.3126922377533,55858.2902824773,0.0,1.0
2016-04-19,25.27,25.46,25.04,25.35,24729,22.9110821961814,23.0833459720926,22.7025523621837,22.9836143123546,27275.0900480883,0.0,1.0
2016-04-20,25.18,25.3,25.11,25.21,16317,22.8294835654867,22.9382817397464,22.7660179638352,22.8566831090516,17996.9931786427,0.0,1.0
2016-04-21,25.2,25.39,25.06,25.2,44494,22.84761659453,23.0198803704411,22.720685391227,22.84761659453,49075.0882202934,0.0,1.0
2016-04-22,25.1,25.49,24.89,25.27,46138,22.7569514493136,23.1105455156575,22.5665546443592,22.9110821961814,50888.3539422821,0.0,1.0
2016-04-25,25.27,25.34,24.75,25.1,30182,22.9110821961814,22.9745477978329,22.4396234410562,22.7569514493136,33289.5292098912,0.0,1.0
2016-04-26,25.48,25.8499,25.27,25.27,35658,23.1014790011359,23.4368493732913,22.9110821961814,22.9110821961814,39329.3364444469,0.0,1.0
2016-04-27,25.25,25.6715,25.035,25.42,91845,22.8929491671382,23.2751027542252,22.6980191049229,23.047079914006,101301.332260369,0.0,1.0
2016-04-28,24.87,25.34,24.8201,25.09,38051,22.5484216153159,22.9745477978329,22.5031797078529,22.7478849347919,41968.7189704317,0.0,1.0
2016-04-29,23.77,24.7,23.0001,24.51,94040,21.5511050179356,22.394290868448,20.8530740649146,22.2220270925369,103722.328768742,0.0,1.0
2016-05-02,23.67,23.92,23.0,23.65,61428,21.4604398727192,21.6871027357602,20.8529833997694,21.4423068436759,67752.6075245245,0.0,1.0
2016-05-03,24.01,24.61,23.68,23.68,57005,21.7687013664549,22.3126922377533,21.4695063872409,21.4695063872409,62874.2168381768,0.0,1.0
2016-05-04,23.72,24.06,23.59,23.89,21007,21.5057724453274,21.8140339390631,21.3879077565461,21.6599031921953,23169.8741008609,0.0,1.0
2016-05-05,23.25,23.84,23.25,23.83,21219,21.0796462628104,21.6145706195871,21.0796462628104,21.6055041050654,23403.7015540614,0.0,1.0
2016-05-06,23.58,23.66,22.86,23.38,43133,21.3788412420245,21.4513733581976,20.7260521964665,21.1975109515917,47573.9600891337,0.0,1.0
2016-05-09,23.36,23.784,22.98,23.68,46581,21.1793779225484,21.5637981382659,20.8348503707261,21.4695063872409,51376.9650826964,0.0,1.0
2016-05-10,23.11,23.61,22.971,23.36,80760,20.9527150595074,21.4060407855894,20.8266905076567,21.1793779225484,89075.0241531647,0.0,1.0
2016-05-11,22.81,23.25,22.57,23.01,32216,20.6807196238583,21.0796462628104,20.4631232753389,20.8620499142911,35532.9492089939,0.0,1.0
2016-05-12,23.13,23.225,22.82,22.93,38012,20.9708480885507,21.0569799765063,20.6897861383799,20.7895177981179,41925.7035427203,0.0,1.0
2016-05-13,23.23,23.27,22.68,22.7723,85069,21.0615132337671,21.0977792918537,20.562854935077,20.6465388641117,93827.6774354329,0.0,1.0
2016-05-16,23.22,23.22,22.8,23.03,77001,21.0524467192455,21.0524467192455,20.6716531093366,20.8801829433343,84928.9986975955,0.0,1.0
2016-05-17,22.77,23.08,22.51,23.08,92663,20.6444535657717,20.9255155159425,20.4087241882091,20.9255155159425,102203.553282624,0.0,1.0
2016-05-18,22.74,23.06,22.61,22.71,27425,20.6172540222068,20.9073824868993,20.4993893334255,20.5900544786419,30248.6693586,0.0,1.0
2016-05-19,22.55,22.7,22.2,22.7,22696,20.4449902462957,20.5809879641203,20.1276622380383,20.5809879641203,25032.7730086704,0.0,1.0
2016-05-20,22.88,23.08,22.51,22.51,27261,20.7441852255098,20.9255155159425,20.4087241882091,20.4087241882091,30067.783970275,0.0,1.0
2016-05-23,22.71,23.06,22.7,22.96,28041,20.5900544786419,20.9073824868993,20.5809879641203,20.8167173416829,30928.0925245033,0.0,1.0
2016-05-24,22.85,23.48,22.48,22.7,57566,20.7169856819448,21.2881760968081,20.3815246446442,20.5809879641203,63492.9772214101,0.0,1.0
2016-05-25,22.59,22.96,22.53,22.81,44807,20.4812563043822,20.8167173416829,20.4268572172524,20.6807196238583,49420.3146016697,0.0,1.0
2016-05-26,23.15,23.39,22.68,22.74,68423,20.988981117594,21.2065774661133,20.562854935077,20.6172540222068,75467.8105204554,0.0,1.0
2016-05-27,23.01,23.38,22.78,23.16,33581,20.8620499142911,21.1975109515917,20.6535200802934,20.9980476321156,37038.4891788932,0.0,1.0
2016-05-31,22.99,23.18,22.57,23.1,100961,20.8439168852478,21.0161806611589,20.4631232753389,20.9436485449858,111355.91274799,0.0,1.0
2016-06-01,23.45,23.54,22.97,22.97,65648,21.2609765532432,21.3425751839379,20.8257838562045,20.8257838562045,72407.0973948358,0.0,1.0
2016-06-02,23.9,23.92,23.43,23.47,48801,21.6689697067169,21.6871027357602,21.2428435241999,21.2791095822864,53825.535583192,0.0,1.0
2016-06-03,23.87,24.06,23.65,23.81,21665,21.641770163152,21.8140339390631,21.4423068436759,21.5873710760222,23895.6215735303,0.0,1.0
2016-06-06,23.77,23.98,23.77,23.78,33616,21.5511050179356,21.74150182289,21.5511050179356,21.5601715324573,37077.092767865,0.0,1.0
2016-06-07,24.34,24.42,23.87,23.91,41945,22.067896345669,22.1404284618421,21.641770163152,21.6780362212386,46263.6439834632,0.0,1.0
2016-06-08,24.36,24.44,24.14,24.44,23245,22.0860293747123,22.1585614908854,21.8865660552363,22.1585614908854,25638.2978756849,0.0,1.0
2016-06-09,24.17,24.27,23.84,24.27,21482,21.9137655988012,22.0044307440176,21.6145706195871,22.0044307440176,23693.7799511921,0.0,1.0
2016-06-10,24.05,24.16,23.79,24.04,16180,21.8049674245415,21.9046990842795,21.5692380469789,21.7959009100199,17845.8877018103,0.0,1.0
2016-06-13,23.86,24.06,23.7,23.86,31407,21.6327036486304,21.8140339390631,21.4876394162841,21.6327036486304,34640.6548239033,0.0,1.0
2016-06-14,23.9,23.93,23.68,23.86,10585,21.6689697067169,21.6961692502818,21.4695063872409,21.6327036486304,11674.8282647505,0.0,1.0
2016-06-15,23.84,24.32,23.76,23.91,54809,21.6145706195871,22.0497633166258,21.542038503414,21.6780362212386,60452.1173701188,0.0,1.0
2016-06-16,23.59,23.68,23.33,23.68,15959,21.3879077565461,21.4695063872409,21.1521783789835,21.4695063872409,17602.1336114457,0.0,1.0
2016-06-17,23.89,23.91,23.36,23.66,45902,21.6599031921953,21.6780362212386,21.1793779225484,21.4513733581976,50628.0554566438,0.0,1.0
2016-06-20,23.93,24.44,23.8,24.04,28635,21.6961692502818,22.1585614908854,21.5783045615005,21.7959009100199,31583.2505773387,0.0,1.0
2016-06-21,23.78,24.15,23.59,23.99,27023,21.5601715324573,21.8956325697579,21.3879077565461,21.7505683374117,29805.279565267,0.0,1.0
2016-06-22,23.8,23.99,23.68,23.9,25036,21.5783045615005,21.7505683374117,21.4695063872409,21.6689697067169,27613.698671355,0.0,1.0
2016-06-23,24.61,24.62,24.05,24.05,28103,22.3126922377533,22.3217587522749,21.8049674245415,21.8049674245415,30996.4760249676,0.0,1.0
2016-06-24,23.9,24.21,23.205,23.78,139179,21.6689697067169,21.9500316568877,21.038846947463,21.5601715324573,153508.825985801,0.0,1.0
2016-06-27,22.98,23.67,22.86,23.67,39183,20.8348503707261,21.4604398727192,20.7260521964665,21.4604398727192,43217.2693337476,0.0,1.0
2016-06-28,23.36,23.59,21.59,23.18,59816,21.1793779225484,21.3879077565461,19.5746048522183,21.0161806611589,65974.6365124529,0.0,1.0
2016-06-29,23.6,23.79,23.19,23.49,38873,21.3969742710678,21.5692380469789,21.0252471756806,21.2972426113297,42875.3518314259,0.0,1.0
2016-06-30,23.8,24.0299,23.54,23.7,23955,21.5783045615005,21.786743730353,21.3425751839379,21.4876394162841,26421.3992519695,0.0,1.0
2016-07-01,23.62,24.11,23.54,23.79,24028,21.415107300111,21.8593665116713,21.3425751839379,21.5692380469789,26501.9153089678,0.0,1.0
2016-07-05,23.54,23.84,23.17,23.46,35203,21.3425751839379,21.6145706195871,21.0071141466373,21.2700430677648,38827.4897878139,0.0,1.0
2016-07-06,23.46,23.52,23.2,23.49,22294,21.2700430677648,21.3244421548946,21.0343136902022,21.2972426113297,24589.3832153374,0.0,1.0
2016-07-07,23.79,23.95,23.16,23.4,52064,21.5692380469789,21.7143022793251,20.9980476321156,21.215643980635,57424.4930350465,0.0,1.0
2016-07-08,24.2,24.29,23.73,23.73,49257,21.9409651423661,22.0225637730608,21.5148389598491,21.5148389598491,54328.4851995099,0.0,1.0
2016-07-11,24.89,25.15,24.25,24.41,44581,22.5665546443592,22.8022840219218,21.9862977149743,22.1313619473205,49171.0457128804,0.0,1.0
2016-07-12,25.24,25.35,24.95,25.08,44138,22.8838826526165,22.9836143123546,22.620953731489,22.7388184202703,48682.4345724663,0.0,1.0
2016-07-13,25.49,25.63,25.14,25.41,30927,23.1105455156575,23.2374767189604,22.7932175074001,23.0380133994844,34111.2341751476,0.0,1.0
2016-07-14,25.4,25.64,25.4,25.61,18193,23.0289468849627,23.2465432334821,23.0289468849627,23.2193436899172,20066.14554753,0.0,1.0
2016-07-15,25.42,25.67,25.31,25.56,17552,23.047079914006,23.273742777047,22.947348254268,23.174011117309,19359.148389504,0.0,1.0
2016-07-18,25.52,25.68,25.09,25.51,22850,23.1377450592224,23.2828092915686,22.7478849347919,23.1286785447008,25202.6288001462,0.0,1.0
2016-07-19,25.45,25.75,25.4,25.48,11525,23.0742794575709,23.3462748932201,23.0289468849627,23.1014790011359,12711.6103685639,0.0,1.0
2016-07-20,25.32,25.6,25.26,25.55,42285,22.9564147687896,23.2102771753955,22.9020156816598,23.1649446027873,46638.650276332,0.0,1.0
2016-07-21,25.09,25.32,25.01,25.23,28735,22.7478849347919,22.9564147687896,22.6753528186188,22.8748161380949,31693.5465458295,0.0,1.0
2016-07-22,25.18,25.45,24.47,25.21,15426,22.8294835654867,23.0742794575709,22.1857610344503,22.8566831090516,17014.2560993897,0.0,1.0
2016-07-25,25.5,25.51,25.06,25.16,22677,23.1196120301791,23.1286785447008,22.720685391227,22.8113505364434,25011.8167746572,0.0,1.0
2016-07-26,25.49,25.72,25.43,25.44,21499,23.1105455156575,23.3190753496552,23.0561464285277,23.0652129430493,23712.5302658356,0.0,1.0
2016-07-27,25.71,25.72,25.36,25.62,29310,23.3100088351336,23.3190753496552,22.9926808268762,23.2284102044388,32327.7483646514,0.0,1.0
2016-07-28,25.75,26.06,25.39,25.58,38399,23.3462748932201,23.6273368433909,23.0198803704411,23.1921441463522,42352.5489407797,0.0,1.0
2016-07-29,25.81,27.75,25.6,27.75,84783,23.4006739803499,25.1595777975479,23.2102771753955,25.1595777975479,93512.2309655493,0.0,1.0
2016-08-01,26.15,26.209,25.55,25.84,44548,23.7089354740857,23.7624279097633,23.1649446027873,23.4278735239149,49134.6480432785,0.0,1.0
2016-08-02,25.28,26.37,25.21,26.37,37310,22.9201487107031,23.9083987935617,22.8566831090516,23.9083987935617,41151.4258439149,0.0,1.0
2016-08-03,25.28,25.3143,24.66,25.29,37636,22.9201487107031,22.9512468555123,22.3580248103615,22.9292152252247,41510.9907011949,0.0,1.0
2016-08-04,25.21,25.44,25.07,25.14,27514,22.8566831090516,23.0652129430493,22.7297519057487,22.7932175074001,30346.8327705568,0.0,1.0
2016-08-05,25.47,25.68,25.2408,25.27,16939,23.0924124866142,23.2828092915686,22.8846079737783,22.9110821961814,18683.0341026555,0.0,1.0
2016-08-08,25.74,25.79,25.37,25.37,25994,23.3372083786985,23.3825409513067,23.0017473413978,23.0017473413978,28670.3340494967,0.0,1.0
2016-08-09,25.55,26.01,25.4,25.64,30152,23.1649446027873,23.5820042707827,23.0289468849627,23.2465432334821,33256.440419344,0.0,1.0
2016-08-10,25.56,25.75,25.51,25.58,25190,23.174011117309,23.3462748932201,23.1286785447008,23.1921441463522,27783.5544628308,0.0,1.0
2016-08-11,26.1,26.12,25.74,25.74,25820,23.6636029014775,23.6817359305207,23.3372083786985,23.3372083786985,28478.4190643228,0.0,1.0
2016-08-12,26.18,26.34,25.95,26.07,23191,23.7361350176506,23.8811992499968,23.5276051836529,23.6364033579126,25578.7380526998,0.0,1.0
2016-08-15,26.28,26.415,26.13,26.13,23133,23.826800162867,23.9491981089091,23.6908024450424,23.6908024450424,25514.7663909751,0.0,1.0
2016-08-16,26.33,26.41,26.218,26.32,19868,23.8721327354752,23.9446648516483,23.7705877728328,23.8630662209535,21913.6030197507,0.0,1.0
2016-08-17,26.21,26.36,25.93,26.225,19557,23.7633345612155,23.8993322790401,23.5094721546096,23.776934332998,21570.5825577444,0.0,1.0
2016-08-18,26.16,26.34,25.9001,26.16,42401,23.7180019886073,23.8811992499968,23.4823632761899,23.7180019886073,46766.5935997812,0.0,1.0
2016-08-19,25.98,26.53,25.7361,26.15,47518,23.5548047272178,24.0534630259079,23.333672438035,23.7089354740857,52410.4383074551,0.0,1.0
2016-08-22,26.89,27.23,25.63,25.63,58612,24.3798575486869,24.6881190424227,23.2374767189604,23.2374767189604,64646.6730518238,0.0,1.0
2016-08-23,26.46,27.09,26.39,26.94,28759,23.9899974242565,24.5611878391197,23.926531822605,24.4251901212951,31720.0175782672,0.0,1.0
2016-08-24,26.47,26.755,26.35,26.46,23122,23.9990639387781,24.2574596026448,23.8902657645184,23.9899974242565,25502.6338344412,0.0,1.0
2016-08-25,26.23,26.53,26.01,26.435,34130,23.7814675902588,24.0534630259079,23.5820042707827,23.9673311379524,37644.0140459077,0.0,1.0
2016-08-26,26.01,26.46,25.96,26.45,34144,23.5820042707827,23.9899974242565,23.5366716981745,23.9809309097348,37659.4554814964,0.0,1.0
2016-08-29,26.4,26.52,25.86,26.13,40213,23.9355983371266,24.0443965113863,23.4460065529581,23.6908024450424,44353.3178092027,0.0,1.0
2016-08-30,26.36,26.37,26.08,26.3,57752,23.8993322790401,23.9083987935617,23.6454698724342,23.8449331919103,63698.1277228028,0.0,1.0
2016-08-31,26.07,26.31,26.0,26.26,33587,23.6364033579126,23.8539997064319,23.5729377562611,23.8086671338237,37045.1069370026,0.0,1.0
2016-09-01,26.29,26.33,25.225,26.12,30930,23.8358666773886,23.8721327354752,22.8702828808341,23.6817359305207,34114.5430542023,0.0,1.0
2016-09-02,26.46,26.65,26.17,26.29,20086,23.9899974242565,24.1622612001676,23.7270685031289,23.8358666773886,22154.0482310607,0.0,1.0
2016-09-06,25.41,26.41,25.325,26.41,72647,23.0380133994844,23.9446648516483,22.9609480260505,23.9446648516483,80126.7122295064,0.0,1.0
2016-09-07,25.63,25.71,25.26,25.43,35942,23.2374767189604,23.3100088351336,22.9020156816598,23.0561464285277,39642.5769949609,0.0,1.0
2016-09-08,24.57,25.57,24.5,25.57,51147,22.2764261796667,23.1830776318306,22.2129605780153,23.1830776318306,56413.079003986,0.0,1.0
2016-09-09,24.73,24.9,24.23,24.23,52073,22.4214904120129,22.5756211588808,21.968164685931,21.968164685931,57434.4196722108,0.0,1.0
2016-09-12,25.17,25.2,24.55,24.84,62711,22.8204170509651,22.84761659453,22.2582931506234,22.521222071751,69167.7048002611,0.0,1.0
2016-09-13,24.65,25.6,24.64,25.6,41254,22.3489582958398,23.2102771753955,22.3398917813182,23.2102771753955,45501.4988411919,0.0,1.0
2016-09-14,24.63,24.85,24.53,24.56,32658,22.3308252667966,22.5302885862726,22.2401601215802,22.2673596651451,36020.4573897231,0.0,1.0
2016-09-15,24.67,25.01,24.48,24.9,23742,22.3670913248831,22.6753528186188,22.194827548972,22.5756211588808,26186.4688390841,0.0,1.0
2016-09-16,25.42,25.45,24.66,24.89,201832,23.047079914006,23.0742794575709,22.3580248103615,22.5665546443592,222612.559124338,0.0,1.0
2016-09-19,25.31,25.42,24.915,25.42,33541,22.947348254268,23.047079914006,22.5892209306633,23.047079914006,36994.3707914969,0.0,1.0
2016-09-20,25.35,25.57,25.25,25.35,33512,22.9836143123546,23.1830776318306,22.8929491671382,22.9836143123546,36962.3849606345,0.0,1.0
2016-09-21,25.49,25.59,25.17,25.33,49341,23.1105455156575,23.2012106608739,22.8204170509651,22.9654812833113,54421.1338130422,0.0,1.0
2016-09-22,26.17,26.19,25.5,25.52,30988,23.7270685031289,23.7452015321722,23.1196120301791,23.1377450592224,34178.514715927,0.0,1.0
2016-09-23,25.61,26.2,25.57,26.2,23770,23.2193436899172,23.7542680466939,23.1830776318306,23.7542680466939,26217.3517102615,0.0,1.0
2016-09-26,25.32,25.61,25.26,25.61,46994,22.9564147687896,23.2193436899172,22.9020156816598,23.2193436899172,51832.4874325634,0.0,1.0
2016-09-27,25.74,25.85,25.27,25.27,31286,23.3372083786985,23.4369400384365,22.9110821961814,22.9110821961814,34507.1967020295,0.0,1.0
2016-09-28,26.12,26.14,25.619,25.75,52562,23.6817359305207,23.699868959564,23.2275035529866,23.3462748932201,57973.7669581308,0.0,1.0
2016-09-29,26.18,26.27,25.945,26.03,43922,23.7361350176506,23.8177336483453,23.5230719263921,23.600137299826,48444.1952805261,0.0,1.0
2016-09-30,26.42,26.52,25.67,25.67,85030,23.9537313661699,24.0443965113863,23.273742777047,23.273742777047,93784.6620077214,0.0,1.0
2016-10-03,26.06,26.6689,25.75,25.75,47443,23.6273368433909,24.1793969126135,23.3462748932201,23.3462748932201,52327.716331087,0.0,1.0
2016-10-04,26.22,26.48,25.97,26.1,39576,23.7724010757371,24.0081304532997,23.5457382126962,23.6636029014775,43650.7324899164,0.0,1.0
2016-10-05,26.28,26.46,26.21,26.27,23359,23.826800162867,23.9899974242565,23.7633345612155,23.8177336483453,25764.0352797643,0.0,1.0
2016-10-06,26.25,26.36,25.75,26.29,50099,23.7996006193021,23.8993322790401,23.3462748932201,23.8358666773886,55257.1772542023,0.0,1.0
2016-10-07,26.14,26.16,25.64,25.83,38357,23.699868959564,23.7180019886073,23.2465432334821,23.4188070093932,42306.2246340136,0.0,1.0
2016-10-10,26.2,26.3,26.08,26.14,46814,23.7542680466939,23.8449331919103,23.6454698724342,23.699868959564,51633.9546892798,0.0,1.0
2016-10-11,25.9,26.08,25.7,26.07,22150,23.4822726110447,23.6454698724342,23.3009423206119,23.6364033579126,24430.5570207107,0.0,1.0
2016-10-12,26.49,26.67,25.8,25.8,27312,24.0171969678214,24.1803942292109,23.3916074658283,23.3916074658283,30124.0349142054,0.0,1.0
2016-10-13,26.25,26.5,26.17,26.17,18327,23.7996006193021,24.026263482343,23.7270685031289,23.7270685031289,20213.9421453076,0.0,1.0
2016-10-14,25.96,26.25,25.68,26.25,27424,23.5366716981745,23.7996006193021,23.2828092915686,23.7996006193021,30247.5663989151,0.0,1.0
2016-10-17,25.87,26.03,25.76,26.03,32509,23.4550730674798,23.600137299826,23.3553414077418,23.600137299826,35856.1163966719,0.0,1.0
2016-10-18,25.66,25.94,25.51,25.94,21217,23.2646762625254,23.5185386691312,23.1286785447008,23.5185386691312,23401.4956346915,0.0,1.0
2016-10-19,25.55,25.7214,25.47,25.62,24118,23.1649446027873,23.3203446616882,23.0924124866142,23.2284102044388,26601.1816806095,0.0,1.0
2016-10-20,25.5,26.97,25.21,25.9,14753,23.1196120301791,24.4523896648601,22.8566831090516,23.4822726110447,16271.9642314467,0.0,1.0
2016-10-21,25.38,25.865,25.26,25.3,9049,23.0108138559195,23.450539810219,22.9020156816598,22.9382817397464,9980.68218873186,0.0,1.0
2016-10-24,25.48,25.58,25.33,25.58,16167,23.1014790011359,23.1921441463522,22.9654812833113,23.1921441463522,17831.5492259065,0.0,1.0
2016-10-25,24.93,25.605,24.86,25.23,45885,22.6028207024457,23.2148104326563,22.5393551007942,22.8748161380949,50609.3051420005,0.0,1.0
2016-10-26,24.55,25.0499,24.54,24.86,17818,22.2582931506234,22.7115282115602,22.2492266361018,22.5393551007942,19652.5356656896,0.0,1.0
2016-10-27,24.33,24.75,24.05,24.75,29450,22.0588298311474,22.4396234410562,21.8049674245415,22.4396234410562,32482.1627205386,0.0,1.0
2016-10-28,22.98,24.07,22.94,24.0,58654,20.8348503707261,21.8231004535848,20.7985843126396,21.7596348519333,64692.9973585899,0.0,1.0
2016-10-31,23.21,23.28,22.65,23.07,75546,21.0433802047238,21.1068458063753,20.5356553915121,20.9164490014209,83324.1923560547,0.0,1.0
2016-11-01,22.95,24.26,22.9,23.15,50643,20.8076508271612,21.9953642294959,20.762318254553,20.988981117594,55857.1873227924,0.0,1.0
2016-11-02,22.81,23.6799,22.31,22.95,35462,20.6807196238583,21.4694157220956,20.2273938977763,20.8076508271612,39113.156346205,0.0,1.0
2016-11-03,22.98,23.18,22.75,22.75,47513,20.8348503707261,21.0161806611589,20.6263205367284,20.6263205367284,52404.9235090306,0.0,1.0
2016-11-04,23.41,23.7,23.01,23.12,45725,21.2247104951566,21.4876394162841,20.8620499142911,20.9617815740291,50432.8315924152,0.0,1.0
2016-11-07,23.95,24.08,23.42,23.76,54886,21.7143022793251,21.8321669681064,21.2337770096783,21.542038503414,60537.0452658568,0.0,1.0
2016-11-08,23.51,23.92,23.36,23.83,38370,21.315375640373,21.6871027357602,21.1793779225484,21.6055041050654,42320.5631099173,0.0,1.0
2016-11-09,24.38,24.44,23.07,23.19,36639,22.1041624037556,22.1585614908854,20.9164490014209,21.0252471756806,40411.3398953417,0.0,1.0
2016-11-10,24.99,25.58,24.4,24.87,49854,22.6572197895756,23.1921441463522,22.1222954327989,22.5484216153159,54986.9521313999,0.0,1.0
2016-11-11,26.4,26.49,24.71,25.08,54305,23.9355983371266,24.0171969678214,22.4033573829697,22.7388184202703,59896.2256889253,0.0,1.0
2016-11-14,25.98,26.4,25.195,26.4,40428,23.5548047272178,23.9355983371266,22.8430833372692,23.9355983371266,44590.4541414579,0.0,1.0
2016-11-15,26.32,26.62,25.654,25.99,57933,23.8630662209535,24.1350616566027,23.2592363538124,23.5638712417394,63897.7634257713,0.0,1.0
2016-11-16,26.26,26.5,26.14,26.23,50712,23.8086671338237,24.026263482343,23.699868959564,23.7814675902588,55933.291541051,0.0,1.0
2016-11-17,26.33,26.5,26.07,26.5,38946,23.8721327354752,24.026263482343,23.6364033579126,24.026263482343,42955.8678884242,0.0,1.0
2016-11-18,26.4,26.52,26.0008,26.34,42299,23.9355983371266,24.0443965113863,23.5736630774228,23.8811992499968,46654.0917119207,0.0,1.0
2016-11-21,26.71,26.77,26.3,26.54,30498,24.2166602872974,24.2710593744273,23.8449331919103,24.0625295404296,33638.0644703221,0.0,1.0
2016-11-22,27.0,27.24,26.57,26.57,43348,24.479589208425,24.6971855569443,24.0897290839945,24.0897290839945,47811.0964213889,0.0,1.0
2016-11-23,26.96,27.67,26.8,26.98,37022,24.4433231503384,25.0870456813748,24.2982589179922,24.4614561793817,40833.7734546615,0.0,1.0
2016-11-25,26.79,27.41,26.67,26.67,30968,24.2891924034706,24.8513163038122,24.1803942292109,24.1803942292109,34156.4555222287,0.0,1.0
2016-11-28,26.97,27.21,26.2808,26.78,49560,24.4523896648601,24.6699860133794,23.8275254840287,24.2801258889489,54662.681984037,0.0,1.0
2016-11-29,27.57,27.87,27.045,27.05,100222,24.9963805361584,25.2683759718076,24.5203885237723,24.5249217810332,110540.825540843,0.0,1.0
2016-11-30,26.84,27.79,26.57,27.79,47488,24.3345249760787,25.1958438556344,24.0897290839945,25.1958438556344,52377.3495169079,0.0,1.0
2016-12-01,26.9,27.44,26.5,27.02,59223,24.3889240632086,24.8785158473771,24.026263482343,24.4977222374682,65320.5814193024,0.0,1.0
2016-12-02,26.72,27.38,26.62,26.96,25054,24.2257268018191,24.8241167602472,24.1350616566027,24.4433231503384,27633.5519456833,0.0,1.0
2016-12-05,27.6,27.97,26.83,26.95,50997,25.0235800797233,25.3590411170239,24.3254584615571,24.4342566358168,56247.6350512498,0.0,1.0
2016-12-06,27.66,27.94,27.3,27.79,60710,25.0779791668531,25.331841573459,24.7515846440741,25.1958438556344,66960.6824707606,0.0,1.0
2016-12-07,28.84,29.115,27.4,27.57,71032,26.1478278804065,26.3971570297516,24.8422497892905,24.9963805361584,78345.4323383803,0.0,1.0
2016-12-08,28.78,29.055,28.6,29.01,63499,26.0934287932767,26.3427579426218,25.9302315318872,26.3019586272744,70036.8370319687,0.0,1.0
2016-12-09,29.2,29.28,28.17,28.96,45542,26.4742224031855,26.5467545193586,25.5403714074567,26.2566260546662,50230.989970077,0.0,1.0
2016-12-12,28.96,29.3,28.69,29.21,32206,26.2566260546662,26.5648875484019,26.0118301625819,26.4832889177072,35521.9196121448,0.0,1.0
2016-12-13,29.28,29.74,29.07,29.58,49155,26.5467545193586,26.963814187354,26.3563577144042,26.8187499550078,54215.9833116494,0.0,1.0
2016-12-14,28.73,29.41,28.411,29.16,37315,26.0480962206685,26.6646192081399,25.7588744074282,26.437956345099,41156.9406423394,0.0,1.0
2016-12-15,28.72,29.17,26.44,28.63,45565,26.0390297061469,26.4470228596206,23.9718643952132,25.9574310754521,50256.3580428298,0.0,1.0
2016-12-16,28.67,28.99,28.03,28.8,98081,25.9936971335387,26.2838255982311,25.4134402041538,26.11156182232,108179.388855455,0.0,1.0
2016-12-19,29.06,29.37,28.07,28.53,27676,26.3472911998826,26.6283531500534,25.4497062622403,25.8667659302357,30525.5122395119,0.0,1.0
2016-12-20,28.99,29.34,28.11,29.34,28011,26.2838255982311,26.6011536064885,25.4859723203269,26.6011536064885,30895.0037339561,0.0,1.0
2016-12-21,29.4,29.45,28.3451,28.93,13793,26.6555526936183,26.7008852662265,25.6991260767306,26.2294265111013,15213.1229339351,0.0,1.0
2016-12-22,28.59,29.2,28.45,29.2,33929,25.9211650173656,26.4742224031855,25.7942338140626,26.4742224031855,37422.3191492411,0.0,1.0
2016-12-23,28.66,28.89,28.04,28.72,17348,25.984630619017,26.1931604530147,25.4225067186754,26.0390297061469,19134.1446137828,0.0,1.0
2016-12-27,28.6,28.79,28.32,28.55,21203,25.9302315318872,26.1024953077983,25.6763691252813,25.884898959279,23386.0541991029,0.0,1.0
2016-12-28,27.84,28.43,27.66,28.33,33199,25.5494379219784,26.0908951193191,25.3842475905863,25.9991227129902,36175.36177596,0.34,1.0
2016-12-29,28.22,28.265,27.7,27.83,27066,25.8981730660283,25.9394706488764,25.4209565531178,25.5402606813455,29492.5251311225,0.0,1.0
2016-12-30,28.09,28.48,27.75,28.17,31107,25.7788689378007,26.1367813224836,25.4668427562823,25.8522868628639,33895.8094751285,0.0,1.0
2017-01-03,27.79,28.41,27.35,28.11,37735,25.5035517188139,26.0725406380533,25.0997531309665,25.7972234190665,41118.0239349333,0.0,1.0
2017-01-04,28.0,28.11,27.79,27.79,21792,25.6962737721047,25.7972234190665,25.5035517188139,25.5035517188139,23745.6996843797,0.0,1.0
2017-01-05,28.17,28.2,27.84,27.84,23952,25.8522868628639,25.8798185847626,25.5494379219784,25.5494379219784,26099.3483315098,0.0,1.0
2017-01-06,27.74,28.1,26.66,28.02,20889,25.4576655156494,25.7880461784336,24.4665235272968,25.7146282533705,22761.7437916211,0.0,1.0
2017-01-09,27.61,27.84,27.405,27.74,26536,25.3383613874218,25.5494379219784,25.1502279544474,25.4576655156494,28915.0094908544,0.0,1.0
2017-01-10,27.6,27.69,27.22,27.51,24658,25.3291841467889,25.4117793124849,24.9804490027389,25.2465889810928,26868.6427504329,0.0,1.0
2017-01-11,27.62,27.73,27.38,27.48,35751,25.3475386280547,25.4484882750165,25.1272848528652,25.2190572591942,38956.1540664582,0.0,1.0
2017-01-12,27.33,27.55,27.03,27.33,21791,25.0813986497007,25.2832979436244,24.8060814307139,25.0813986497007,23744.6100322283,0.0,1.0
2017-01-13,27.69,28.14,27.44,27.44,21438,25.4117793124849,25.8247551409652,25.1823482966626,25.1823482966626,23359.9628227667,0.0,1.0
2017-01-17,27.15,27.46,26.96,27.44,26735,24.9162083183086,25.2007027779284,24.7418407462836,25.1823482966626,29131.8502689928,0.0,1.0
2017-01-18,27.71,27.92,26.995,27.08,57047,25.4301337937507,25.6228558470415,24.7739610884988,24.8519676338784,62161.3862837193,0.0,1.0
2017-01-19,27.08,27.95,26.78,27.5,32040,24.8519676338784,25.6503875689402,24.5766504148915,25.2374117404599,34912.4549324305,0.0,1.0
2017-01-20,27.27,27.73,26.98,26.98,65679,25.0263352059034,25.4484882750165,24.7601952275494,24.7601952275494,71567.2636550281,0.0,1.0
2017-01-23,27.09,27.32,26.95,27.32,27811,24.8611448745113,25.0722214090678,24.7326635056507,25.0722214090678,30304.315983952,0.0,1.0
2017-01-24,27.35,27.48,26.66,27.08,45995,25.0997531309665,25.2190572591942,24.4665235272968,24.8519676338784,50118.5507059033,0.0,1.0
2017-01-25,27.52,28.0,26.965,27.41,94531,25.2557662217257,25.6962737721047,24.7464293666001,25.1548165747639,103005.907528639,0.0,1.0
2017-01-26,27.93,28.19,27.165,27.45,29222,25.6320330876744,25.8706413441297,24.929974179258,25.1915255372955,31841.8151696468,0.0,1.0
2017-01-27,27.9,27.97,27.5,27.97,25406,25.6045013657757,25.668742050206,25.2374117404599,25.668742050206,27683.7025597169,0.0,1.0
2017-01-30,27.31,27.55,27.02,27.55,18791,25.0630441684349,25.2832979436244,24.796904190081,25.2832979436244,20475.6535778809,0.0,1.0
2017-01-31,27.28,27.31,26.97,27.11,29516,25.0355124465363,25.0630441684349,24.7510179869165,24.8794993557771,32162.1729021728,0.0,1.0
2017-02-01,27.72,27.72,27.31,27.31,18647,25.4393110343836,25.4393110343836,25.0630441684349,25.0630441684349,20318.7436680722,0.0,1.0
2017-02-02,27.97,28.455,27.04,27.27,39213,25.668742050206,26.1138382209014,24.8152586713468,25.0263352059034,42728.5298147752,0.0,1.0
2017-02-03,27.77,28.14,27.62,28.14,27162,25.4851972375481,25.8247551409652,25.3475386280547,25.8247551409652,29597.1317376616,0.0,1.0
2017-02-06,27.35,27.635,27.25,27.54,32492,25.0997531309665,25.361304489004,25.0079807246376,25.2741207029915,35404.9777048855,0.0,1.0
2017-02-07,26.88,27.38,26.77,27.3,39763,24.6684228212205,25.1272848528652,24.5674731742586,25.0538669278021,43327.8384980722,0.0,1.0
2017-02-08,26.68,26.94,26.51,26.94,45784,24.4848780085626,24.7234862650179,24.3288649178034,24.7234862650179,49888.6341019475,0.0,1.0
2017-02-09,26.72,27.13,26.25,26.74,81687,24.5215869710942,24.8978538370428,24.0902566613481,24.53994145236,89010.4152954259,0.0,1.0
2017-02-10,26.73,27.21,26.52,26.75,43663,24.5307642117271,24.971271762106,24.3380421584363,24.5491186929929,47577.4818887238,0.0,1.0
2017-02-13,27.31,27.4,26.77,26.77,47824,25.0630441684349,25.145639334131,24.5674731742586,24.5674731742586,52111.5244909038,0.0,1.0
2017-02-14,27.69,27.78,27.05,27.07,43794,25.4117793124849,25.494374478181,24.8244359119797,24.8427903932455,47720.2263205638,0.0,1.0
2017-02-15,27.7,27.79,27.38,27.52,17863,25.4209565531178,25.5035517188139,25.1272848528652,25.2557662217257,19464.456381336,0.0,1.0
2017-02-16,27.76,28.1764,27.365,27.64,50015,25.4760199969152,25.8581602968689,25.1135189919159,25.3658931093205,54498.9523547288,0.0,1.0
2017-02-17,27.97,28.18,27.79,27.8,47017,25.668742050206,25.8614641034968,25.5035517188139,25.5127289594468,51232.1752046843,0.0,1.0
2017-02-21,27.77,28.07,27.51,27.97,48023,25.4851972375481,25.7605144565349,25.2465889810928,25.668742050206,52328.3652690421,0.0,1.0
2017-02-22,27.48,27.78,27.2001,27.58,39512,25.2190572591942,25.494374478181,24.9621862938794,25.3108296655231,43054.3358080584,0.0,1.0
2017-02-23,27.06,27.54,26.84,27.54,45659,24.8336131526126,25.2741207029915,24.6317138586889,25.2741207029915,49752.4275830163,0.0,1.0
2017-02-24,26.99,27.33,26.82,27.08,55226,24.7693724681823,25.0813986497007,24.6133593774231,24.8519676338784,60177.1297159303,0.0,1.0
2017-02-27,26.89,27.145,26.65,27.09,45054,24.6776000618534,24.9116196979922,24.4573462866639,24.8611448745113,49093.1880313896,0.0,1.0
2017-02-28,26.76,27.29,26.59,26.93,67689,24.5582959336258,25.0446896871692,24.4022828428665,24.714309024385,73757.4644794408,0.0,1.0
2017-03-01,27.22,27.564,27.01,27.11,47775,24.9804490027389,25.2961460805105,24.7877269494481,24.8794993557771,52058.1315354827,0.0,1.0
2017-03-02,27.03,27.4892,26.8,27.1,34259,24.8060814307139,25.2275003205764,24.5950048961573,24.8703221151442,37330.3930564961,0.0,1.0
2017-03-03,27.01,27.35,26.68,27.35,31279,24.7877269494481,25.0997531309665,24.4848780085626,25.0997531309665,34083.2296451777,0.0,1.0
2017-03-06,27.0,27.13,26.63,26.89,45283,24.7785497088152,24.8978538370428,24.4389918053981,24.6776000618534,49342.7183740715,0.0,1.0
2017-03-07,27.01,27.13,26.805,27.0,46430,24.7877269494481,24.8978538370428,24.5995935164738,24.7785497088152,50592.5493917837,0.0,1.0
2017-03-08,27.4,27.46,26.945,27.02,57292,25.145639334131,25.2007027779284,24.7280748853343,24.796904190081,62428.3510608242,0.0,1.0
2017-03-09,27.2,27.37,27.06,27.27,29952,24.9620945214731,25.1181076122323,24.8336131526126,25.0263352059034,32637.2612402047,0.0,1.0
2017-03-10,27.55,27.6,27.22,27.36,54672,25.2832979436244,25.3291841467889,24.9804490027389,25.1089303715994,59573.4624240275,0.0,1.0
2017-03-13,27.9,28.0,27.575,27.63,47315,25.6045013657757,25.6962737721047,25.3062410452067,25.3567158686876,51556.8915458162,0.0,1.0
2017-03-14,28.24,28.3693,27.68,27.91,34332,25.9165275472941,26.0351892686775,25.402602071852,25.6136786064086,37409.937663552,0.0,1.0
2017-03-15,28.25,28.5,27.9,28.21,61940,25.925704787927,26.1551358037494,25.6045013657757,25.8889958253955,67493.0542607599,0.0,1.0
2017-03-16,28.72,28.84,28.26,28.465,63806,26.3570350976731,26.4671619852678,25.9348820285599,26.1230154615343,69526.3451753639,0.0,1.0
2017-03-17,29.27,29.625,28.5,28.64,164804,26.8617833324823,27.18757537495,26.1551358037494,26.2836171726099,179579.033167424,0.0,1.0
2017-03-20,28.9,29.27,28.66,29.27,93361,26.5222254290652,26.8617833324823,26.3019716538757,26.8617833324823,101731.014511443,0.0,1.0
2017-03-21,28.35,29.2,28.29,29.11,89365,26.017477194256,26.797542648052,25.9624137504586,26.714947482356,97376.7645142525,0.0,1.0
2017-03-22,28.27,28.67,27.88,28.2,43784,25.9440592691928,26.3111488945086,25.5861468845099,25.8798185847626,47709.3297990493,0.0,1.0
2017-03-23,28.72,29.39,28.18,28.18,128395,26.3570350976731,26.971910220077,25.8614641034968,25.8614641034968,139905.887985312,0.0,1.0
2017-03-24,28.64,29.399,28.43,29.399,33117,26.2836171726099,26.9801697366466,26.0908951193191,26.9801697366466,36086.0102995412,0.0,1.0
2017-03-27,28.44,28.91,28.315,28.5,32268,26.100072359952,26.5314026696981,25.9853568520408,26.1551358037494,35160.8956229609,0.0,1.0
2017-03-28,28.3,29.14,27.3,28.4,23429,25.9715909910915,26.7424792042546,25.0538669278021,26.0633633974204,25529.4602563019,0.0,1.0
2017-03-29,28.47,28.76,28.15,28.33,39742,26.1276040818507,26.3937440602047,25.8339323815981,25.9991227129902,43304.9558028918,0.0,1.0
2017-03-30,28.92,29.1,28.49,28.53,26343,26.540579910331,26.7057702417231,26.1459585631165,26.1826675256481,28704.7066256247,0.0,1.0
2017-03-31,29.79,30.0,28.5,28.97,98719,27.3389998453928,27.5317218986836,26.1551358037494,26.5864661134954,107569.370738908,0.0,1.0
2017-04-03,29.24,30.48,28.83,29.94,78246,26.8342516105836,27.9722294490625,26.4579847446349,27.4766584548862,85260.9222422895,0.0,1.0
2017-04-04,29.1,29.38,28.72,29.28,47807,26.7057702417231,26.9627329794441,26.3570350976731,26.8709605731152,52093.000404329,0.0,1.0
2017-04-05,29.19,29.44,28.99,29.27,70623,26.7883654074191,27.0177964232415,26.6048205947612,26.8617833324823,76954.5038917928,0.0,1.0
2017-04-06,29.24,29.38,29.0,29.215,57295,26.8342516105836,26.9627329794441,26.6139978353941,26.8113085090014,62431.6200172785,0.0,1.0
2017-04-07,29.64,29.94,29.08,29.09,47826,27.2013412358994,27.4766584548862,26.6874157604573,26.6965930010902,52113.7037952066,0.0,1.0
2017-04-10,28.68,29.76,28.5501,29.76,52697,26.3203261351415,27.3114681234941,26.2011137793202,27.3114681234941,57421.3994249154,0.0,1.0
2017-04-11,28.61,28.84,28.38,28.74,24999,26.2560854507112,26.4671619852678,26.0450089161547,26.3753895789389,27240.2141340771,0.0,1.0
2017-04-12,28.3,28.78,28.121,28.44,25738,25.9715909910915,26.4120985414704,25.8073183837627,26.100072359952,28045.467073998,0.0,1.0
2017-04-13,28.21,28.52,28.08,28.28,21012,25.8889958253955,26.1734902850152,25.7696916971678,25.9532365098257,22895.7710062493,0.0,1.0
2017-04-17,28.4,28.49,27.86,28.19,59328,26.0633633974204,26.1459585631165,25.5677924032441,25.8706413441297,64646.8828411748,0.0,1.0
2017-04-18,26.75,28.03,26.51,27.95,97709,24.5491186929929,25.7238054940034,24.3288649178034,25.6503875689402,106468.822065944,0.0,1.0
2017-04-19,27.43,27.5,26.73,26.93,36092,25.1731710560297,25.2374117404599,24.5307642117271,24.714309024385,39327.7254501024,0.0,1.0
2017-04-20,28.04,28.34,27.35,28.13,43849,25.7329827346362,26.0082999536231,25.0997531309665,25.8155779003323,47780.1571888935,0.0,1.0
2017-04-21,28.31,28.76,27.99,28.48,60217,25.9807682317244,26.3937440602047,25.6870965314718,26.1367813224836,65615.5836038129,0.0,1.0
2017-04-24,29.14,29.18,28.53,28.53,58685,26.7424792042546,26.7791881667862,26.1826675256481,26.1826675256481,63946.236507793,0.0,1.0
2017-04-25,29.59,29.83,29.22,29.35,74705,27.1554550327349,27.3757088079244,26.8158971293178,26.9352012575454,81402.4639740081,0.0,1.0
2017-04-26,29.27,29.63,29.12,29.47,60093,26.8617833324823,27.1921639952665,26.7241247229889,27.0453281451402,65480.4667370332,0.0,1.0
2017-04-27,29.2,29.35,29.02,29.3,33135,26.797542648052,26.9352012575454,26.6323523166599,26.889315054381,36105.6240382673,0.0,1.0
2017-04-28,28.74,29.22,28.52,29.18,87220,26.3753895789389,26.8158971293178,26.1734902850152,26.7791881667862,95039.460649394,0.0,1.0
2017-05-01,29.27,29.55,28.73,29.01,63588,26.8617833324823,27.1187460702033,26.366212338306,26.623175076027,69288.8010063479,0.0,1.0
2017-05-02,29.16,29.47,29.085,29.28,41781,26.7608336855204,27.0453281451402,26.6920043807737,26.8709605731152,45526.7565396966,0.0,1.0
2017-05-03,28.56,28.99,28.23,28.99,34749,26.2101992475468,26.6048205947612,25.9073503066612,26.6048205947612,37864.3226107062,0.0,1.0
2017-05-04,29.04,29.21,28.26,28.66,40099,26.6507067979257,26.8067198886849,25.9348820285599,26.3019716538757,43693.9616209591,0.0,1.0
2017-05-05,28.84,28.9,28.53,28.9,47971,26.4671619852678,26.5222254290652,26.1826675256481,26.5222254290652,52271.7033571668,0.0,1.0
2017-05-08,28.99,29.25,28.59,28.59,33834,26.6048205947612,26.8434288512165,26.2377309694454,26.2377309694454,36867.2908921303,0.0,1.0
2017-05-09,29.22,29.35,28.62,29.13,78347,26.8158971293178,26.9352012575454,26.2652626913441,26.7333019636217,85370.9771095859,0.0,1.0
2017-05-10,28.83,29.08,28.03,29.08,50689,26.4579847446349,26.6874157604573,25.7238054940034,26.6874157604573,55233.3779048056,0.0,1.0
2017-05-11,28.64,28.7,28.28,28.64,36473,26.2836171726099,26.3386806164073,25.9532365098257,26.2836171726099,39742.8829198046,0.0,1.0
2017-05-12,28.24,28.59,28.14,28.5,35458,25.9165275472941,26.2377309694454,25.8247551409652,26.1551358037494,38636.8859860837,0.0,1.0
2017-05-15,28.42,28.65,28.32,28.39,19162,26.0817178786862,26.2927944132428,25.9899454723573,26.0541861567876,20879.9145260685,0.0,1.0
2017-05-16,28.33,28.38,28.05,28.13,46182,25.9991227129902,26.0450089161547,25.7421599752691,25.8155779003323,50322.3156582242,0.0,1.0
2017-05-17,27.23,28.05,27.03,28.0,60401,24.9896262433718,25.7421599752691,24.8060814307139,25.6962737721047,65816.0795996796,0.0,1.0
2017-05-18,26.92,27.36,26.63,27.28,60594,24.7051317837521,25.1089303715994,24.4389918053981,25.0355124465363,66026.3824649092,0.0,1.0
2017-05-19,26.51,26.93,26.19,26.93,48762,24.3288649178034,24.714309024385,24.0351932175508,24.714309024385,53133.618208963,0.0,1.0
2017-05-22,26.31,26.72,26.16,26.47,38420,24.1453201051455,24.5215869710942,24.0076614956521,24.2921559552718,41864.435658676,0.0,1.0
2017-05-23,25.94,26.47,25.36,26.47,88031,23.8057622017284,24.2921559552718,23.2734822450205,24.2921559552718,95923.1685442194,0.0,1.0
2017-05-24,26.33,26.47,25.73,25.7406,57069,24.1636745864113,24.2921559552718,23.6130401484376,23.6227680235085,62185.358631051,0.0,1.0
2017-05-25,26.44,26.57,26.12,26.38,33169,24.2646242333731,24.3839283616008,23.9709525331205,24.2095607895758,36142.6722114166,0.0,1.0
2017-05-26,26.36,26.9696,26.115,26.9696,32848,24.19120630831,24.7506508972912,23.966363912804,24.7506508972912,35792.8938708014,0.0,1.0
2017-05-30,26.14,26.34,26.01,26.19,33941,23.9893070143863,24.1728518270442,23.8700028861587,24.0351932175508,36983.8836723353,0.0,1.0
2017-05-31,26.08,26.2,25.73,26.2,76019,23.9342435705889,24.0443704581837,23.6130401484376,24.0443704581837,82834.2669010123,0.0,1.0
2017-06-01,26.8,26.97,26.05,26.07,62253,24.5950048961573,24.7510179869165,23.9067118486902,23.925066329956,67834.1153841635,0.0,1.0
2017-06-02,26.7,27.74,26.47,27.65,41732,24.5032324898284,25.4576655156494,24.2921559552718,25.3750703499534,45473.3635842755,0.0,1.0
2017-06-05,26.46,27.16,26.375,26.65,41200,24.2829787146389,24.9253855589415,24.2049721692593,24.4573462866639,44893.6686397047,0.0,1.0
2017-06-06,26.05,26.65,25.97,26.33,32174,23.9067118486902,24.4573462866639,23.8332939236271,24.1636745864113,35058.4683207247,0.0,1.0
2017-06-07,26.22,26.25,25.91,25.92,61865,24.0627249394494,24.0902566613481,23.7782304798297,23.7874077204626,67411.3303494013,0.0,1.0
2017-06-08,26.55,26.63,26.13,26.14,46075,24.365573880335,24.4389918053981,23.9801297737534,23.9893070143863,50205.7228780191,0.0,1.0
2017-06-09,26.48,27.12,26.44,26.81,46151,24.3013331959047,24.88867659641,24.2646242333731,24.6041821367902,50288.5364415293,0.0,1.0
2017-06-12,26.63,28.97,26.12,26.51,58772,24.4389918053981,26.5864661134954,23.9709525331205,24.3288649178034,64041.036244969,0.0,1.0
2017-06-13,26.27,27.3,26.13,26.95,34920,24.1086111426139,25.0538669278021,23.9801297737534,24.7326635056507,38050.653128604,0.0,1.0
2017-06-14,26.32,26.825,26.0,26.62,51256,24.1544973457784,24.6179479977396,23.8608256455258,24.4298145647652,55851.2106746772,0.0,1.0
2017-06-15,26.22,26.41,26.05,26.05,46389,24.0627249394494,24.2370925114744,23.9067118486902,23.9067118486902,50547.8736535743,0.0,1.0
2017-06-16,26.16,26.53,26.05,26.07,67233,24.0076614956521,24.3472193990692,23.9067118486902,23.925066329956,73260.5830983801,0.0,1.0
2017-06-19,26.15,26.32,26.05,26.26,26017,23.9984842550192,24.1544973457784,23.9067118486902,24.099433901981,28349.4800242523,0.0,1.0
2017-06-20,26.11,26.26,25.95,26.05,31293,23.9617752924876,24.099433901981,23.8149394423613,23.9067118486902,34098.484775298,0.0,1.0
2017-06-21,25.65,26.285,25.4,26.05,36272,23.5396222233745,24.1223770035633,23.3101912075521,23.9067118486902,39523.8628373632,0.0,1.0
2017-06-22,26.15,26.275,25.57,25.72,33684,23.9984842550192,24.1131997629304,23.4662042983113,23.6038629078047,36703.8430694129,0.0,1.0
2017-06-23,26.74,27.5,26.02,26.85,88975,24.53994145236,25.2374117404599,23.8791801267916,24.6408910993218,96951.8001751872,0.0,1.0
2017-06-26,26.73,27.1,26.458,26.69,44233,24.5307642117271,24.8703221151442,24.2811432665123,24.4940552491955,48198.5836150498,0.0,1.0
2017-06-27,26.53,26.73,26.36,26.61,31839,24.3472193990692,24.5307642117271,24.19120630831,24.4206373241323,34693.4348499892,0.0,1.0
2017-06-28,26.72,26.91,26.43,26.56,30326,24.5215869710942,24.6959545431192,24.2554469927402,24.3747511209679,33044.7911448466,0.0,1.0
2017-06-29,27.0,27.19,26.59,26.6,49965,24.7785497088152,24.9529172808402,24.4022828428665,24.4114600834994,54444.4697471564,0.0,1.0
2017-06-30,27.06,27.45,26.57,27.11,73401,24.8336131526126,25.1915255372955,24.3839283616008,24.8794993557771,79981.5575685184,0.0,1.0
2017-07-03,26.63,27.52,26.63,26.97,24856,24.4389918053981,25.2557662217257,24.4389918053981,24.7510179869165,27084.3938764199,0.0,1.0
2017-07-05,26.76,27.025,26.18,26.43,50238,24.5582959336258,24.8014928103975,24.0260159769179,24.2554469927402,54741.9447845019,0.0,1.0
2017-07-06,26.36,26.66,26.28,26.66,22976,24.19120630831,24.4665235272968,24.1177883832468,24.4665235272968,25035.8478316954,0.0,1.0
2017-07-07,26.6,26.72,26.2401,26.32,17176,24.4114600834994,24.5215869710942,24.0811711931216,24.1544973457784,18715.8653532905,0.0,1.0
2017-07-10,26.14,26.9,26.1,26.44,29336,23.9893070143863,24.6867773024863,23.9525980518547,24.2646242333731,31966.035514912,0.0,1.0
2017-07-11,26.29,26.3931,25.85,26.08,26420,24.1269656238797,24.2215829748048,23.7231670360323,23.9342435705889,28788.6098412863,0.0,1.0
2017-07-12,26.47,26.63,26.16,26.31,33800,24.2921559552718,24.4389918053981,24.0076614956521,24.1453201051455,36830.242718981,0.0,1.0
2017-07-13,26.47,26.55,26.31,26.31,8993,24.2921559552718,24.365573880335,24.1453201051455,24.1453201051455,9799.24179798213,0.0,1.0
2017-07-14,26.46,26.585,26.37,26.37,27910,24.2829787146389,24.3976942225501,24.2003835489429,24.2003835489429,30412.1915469456,0.0,1.0
2017-07-17,26.3,26.68,26.08,26.33,18358,24.1361428645126,24.4848780085626,23.9342435705889,24.1636745864113,20003.8341963033,0.0,1.0
2017-07-18,26.21,26.25,25.8,26.05,47323,24.0535476988166,24.0902566613481,23.6772808328679,23.9067118486902,51565.6087630276,0.0,1.0
2017-07-19,26.22,26.3,26.02,26.2,34140,24.0627249394494,24.1361428645126,23.8791801267916,24.0443704581837,37200.7244504738,0.0,1.0
2017-07-20,26.24,26.25,26.0,26.1,17082,24.0810794207152,24.0902566613481,23.8608256455258,23.9525980518547,18613.4380510543,0.0,1.0
2017-07-21,26.32,26.59,26.12,26.38,75007,24.1544973457784,24.4022828428665,23.9709525331205,24.2095607895758,81731.5389237457,0.0,1.0
2017-07-24,26.82,27.41,26.46,26.48,93502,24.6133593774231,25.1548165747639,24.2829787146389,24.3013331959047,101884.655464798,0.0,1.0
2017-07-25,27.12,27.28,26.93,27.04,38719,24.88867659641,25.0355124465363,24.714309024385,24.8152586713468,42190.2416519592,0.0,1.0
2017-07-26,27.53,27.62,27.12,27.13,23646,25.2649434623586,25.3475386280547,24.88867659641,24.8978538370428,25765.9147731664,0.0,1.0
2017-07-27,26.82,27.5,26.67,27.5,26710,24.6133593774231,25.2374117404599,24.4757007679297,25.2374117404599,29104.6089652066,0.0,1.0
2017-07-28,26.05,27.49,25.91,27.49,45491,23.9067118486902,25.228234499827,23.7782304798297,25.228234499827,49569.366021573,0.0,1.0
2017-07-31,25.8,26.341,25.5,26.18,60575,23.6772808328679,24.1737695511075,23.401963613881,24.0260159769179,66005.6790740317,0.0,1.0
2017-08-01,26.11,26.24,25.43,25.87,172224,23.9617752924876,24.0810794207152,23.3377229294508,23.7415215172981,187664.252131177,0.0,1.0
2017-08-02,25.53,26.2,24.52,26.15,75129,23.4294953357797,24.0443704581837,22.5025940318574,23.9984842550192,81864.4764862226,0.0,1.0
2017-08-03,25.57,25.81,25.39,25.55,31009,23.4662042983113,23.6864580735008,23.3010139669192,23.4478498170455,33789.0235642864,0.0,1.0
2017-08-04,25.4,25.821,25.22,25.57,29766,23.3101912075521,23.696553038197,23.14500087616,23.4662042983113,32434.5859400351,0.0,1.0
2017-08-07,26.65,26.9,25.685,25.73,73284,24.4573462866639,24.6867773024863,23.5717425655896,23.6130401484376,79854.0682667989,0.0,1.0
2017-08-08,26.74,26.9,26.4527,26.9,50294,24.53994145236,24.6867773024863,24.2762793289769,24.6867773024863,54802.965304983,0.0,1.0
2017-08-09,26.43,26.64,26.1901,26.55,26440,24.2554469927402,24.448169046031,24.0352849899571,24.365573880335,28810.4028843153,0.0,1.0
2017-08-10,25.7,26.2284,25.52,26.18,56580,23.5855084265389,24.0704338215811,23.4203180951468,24.0260159769179,61652.5187289925,0.0,1.0
2017-08-11,25.68,25.9239,25.31,25.78,40503,23.5671539452731,23.7909868443094,23.227596041856,23.6589263516021,44134.1810901447,0.0,1.0
2017-08-14,25.75,25.85,25.61,25.68,53231,23.6313946297034,23.7231670360323,23.5029132608429,23.5671539452731,58003.2736737893,0.0,1.0
2017-08-15,24.95,25.7,24.93,25.69,32135,22.8972153790718,23.5855084265389,22.878860897806,23.576331185906,35015.9718868182,0.0,1.0
2017-08-16,24.62,25.18,24.36,25.18,92794,22.5943664381863,23.1082919136284,22.3557581817311,23.1082919136284,101113.181741572,0.0,1.0
2017-08-17,24.33,24.55,23.52,24.37,100159,22.3282264598324,22.5301257537561,21.5848699685679,22.364935422364,109138.469836994,0.0,1.0
2017-08-18,24.42,24.576,23.9102,24.12,76543,22.4108216255284,22.5539865794016,21.9429658980635,22.1355044065416,83405.2446283718,0.0,1.0
2017-08-21,25.05,25.43,24.38,24.52,63746,22.9889877854008,23.3377229294508,22.3741126629969,22.5025940318574,69460.9660462769,0.0,1.0
2017-08-22,24.62,25.23,24.41,25.05,53104,22.5943664381863,23.1541781167929,22.4016443848955,22.9889877854008,57864.8878505553,0.0,1.0
2017-08-23,24.48,25.0,24.24,24.44,49112,22.4658850693258,22.9431015822363,22.2456312941363,22.4291761067942,53514.9964619702,0.0,1.0
2017-08-24,24.79,24.874,24.6,24.62,22504,22.7503795289455,22.8274683502618,22.5760119569205,22.5943664381863,24521.5320162115,0.0,1.0
2017-08-25,24.6,24.86,24.29,24.77,65049,22.5760119569205,22.8146202133758,22.2915174973008,22.7320250476797,70880.7827996153,0.0,1.0
2017-08-28,24.65,24.79,24.26,24.55,54048,22.621898160085,22.7503795289455,22.2639857754021,22.5301257537561,58893.5194815232,0.0,1.0
2017-08-29,25.3,25.42,24.3,24.42,46445,23.2184188012231,23.3285456888179,22.3006947379337,22.4108216255284,50608.8941740555,0.0,1.0
2017-08-30,25.11,25.343,24.82,25.23,40267,23.0440512291981,23.2578809359446,22.7779112508442,23.1541781167929,43877.0231824027,0.0,1.0
2017-08-31,25.51,25.58,24.88,25.11,27578,23.4111408545139,23.4753815389442,22.8329746946416,23.0440512291981,30050.4270326645,0.0,1.0
2017-09-01,25.48,25.51,24.74,25.51,51512,23.3836091326152,23.4111408545139,22.7044933257811,23.4111408545139,56130.1616254483,0.0,1.0
2017-09-05,25.5,25.71,25.195,25.2,69120,23.401963613881,23.5946856671718,23.1220577745778,23.1266463948942,75316.7567081648,0.0,1.0
2017-09-06,25.62,25.93,25.4,25.4,42773,23.5120905014758,23.7965849610955,23.3101912075521,23.3101912075521,46607.6914739341,0.0,1.0
2017-09-07,25.68,25.83,25.36,25.74,32547,23.5671539452731,23.7048125547666,23.2734822450205,23.6222173890705,35464.9085732153,0.0,1.0
2017-09-08,25.42,25.79,25.19,25.7,49659,23.3285456888179,23.668103592235,23.1174691542613,23.5855084265389,54111.0361888129,0.0,1.0
2017-09-11,25.82,25.86,25.306,25.42,98971,23.6956353141337,23.7323442766652,23.2239251456029,23.3285456888179,107843.963081073,0.0,1.0
2017-09-12,26.04,26.3,25.65,25.71,53935,23.8975346080573,24.1361428645126,23.5396222233745,23.5946856671718,58770.3887884096,0.0,1.0
2017-09-13,26.08,26.29,25.8924,25.91,25166,23.9342435705889,24.1269656238797,23.7620785363158,23.7782304798297,27422.1860433691,0.0,1.0
2017-09-14,26.12,26.365,25.4,25.96,36836,23.9709525331205,24.1957949286264,23.3101912075521,23.8241166829942,40138.4266507806,0.0,1.0
2017-09-15,26.06,26.215,25.78,26.18,63394,23.9158890893231,24.058136319133,23.6589263516021,24.0260159769179,69077.408488967,0.0,1.0
2017-09-18,26.09,26.26,25.96,26.07,41016,23.9434208112218,24.099433901981,23.8241166829942,23.925066329956,44693.172643838,0.0,1.0
2017-09-19,26.3,26.46,26.01,26.01,38233,24.1361428645126,24.2829787146389,23.8700028861587,23.8700028861587,41660.670706355,0.0,1.0
2017-09-20,26.09,26.46,26.07,26.31,35933,23.9434208112218,24.2829787146389,23.925066329956,24.1453201051455,39154.470758022,0.0,1.0
2017-09-21,25.95,26.185,25.85,26.1,59519,23.8149394423613,24.0306045972343,23.7231670360323,23.9525980518547,64855.0064021014,0.0,1.0
2017-09-22,26.53,26.74,25.92,25.95,58826,24.3472193990692,24.53994145236,23.7874077204626,23.8149394423613,64099.8774611471,0.0,1.0
2017-09-25,26.56,26.79,26.2,26.64,45563,24.3747511209679,24.5858276555244,24.0443704581837,24.448169046031,49647.8209764771,0.0,1.0
2017-09-26,27.32,27.42,26.71,26.73,25019,25.0722214090678,25.1639938153968,24.5124097304613,24.5307642117271,27262.0071771061,0.0,1.0
2017-09-27,27.88,28.1,27.24,27.24,60079,25.5861468845099,25.7880461784336,24.9988034840047,24.9988034840047,65465.211606913,0.0,1.0
2017-09-28,27.72,28.19,27.65,27.8278,32651,25.4393110343836,25.8706413441297,25.3750703499534,25.5382416884062,35578.2323969659,0.0,1.0
2017-09-29,28.19,28.2799,27.78,27.78,40373,25.8706413441297,25.9531447374194,25.494374478181,25.494374478181,43992.5263104561,0.0,1.0
2017-10-02,28.59,28.78,28.065,28.25,33427,26.2377309694454,26.4120985414704,25.7559258362185,25.925704787927,36423.8024664905,0.0,1.0
2017-10-03,28.53,28.87,28.33,28.59,36390,26.1826675256481,26.4946937071665,25.9991227129902,26.2377309694454,39652.4417912342,0.0,1.0
2017-10-04,28.3,28.825,28.19,28.63,43011,25.9715909910915,26.4533961243185,25.8706413441297,26.274439931977,46867.028685979,0.0,1.0
2017-10-05,28.42,28.72,28.29,28.41,21663,26.0817178786862,26.3570350976731,25.9624137504586,26.0725406380533,23605.1345568428,0.0,1.0
2017-10-06,28.34,28.75,28.23,28.4,35893,26.0082999536231,26.3845668195718,25.9073503066612,26.0633633974204,39110.884671964,0.0,1.0
2017-10-09,28.5,28.91,28.42,28.51,24682,26.1551358037494,26.5314026696981,26.0817178786862,26.1643130443823,26894.7944020677,0.0,1.0
2017-10-10,28.32,28.76,28.2,28.53,33200,25.9899454723573,26.3937440602047,25.8798185847626,26.1826675256481,36176.4514281115,0.0,1.0
2017-10-11,28.54,28.64,28.2,28.25,23247,26.191844766281,26.2836171726099,25.8798185847626,25.925704787927,25331.1435647382,0.0,1.0
2017-10-12,28.8,29.09,28.39,28.56,30238,26.4304530227362,26.6965930010902,26.0541861567876,26.2101992475468,32948.9017555192,0.0,1.0
2017-10-13,28.9,29.25,28.75,28.83,39651,26.5222254290652,26.8434288512165,26.3845668195718,26.4579847446349,43205.7974571099,0.0,1.0
2017-10-16,29.14,29.42,28.93,29.03,35168,26.7424792042546,26.9994419419757,26.5497571509639,26.6415295572928,38320.8868621635,0.0,1.0
2017-10-17,29.23,29.46,28.9,29.09,30404,26.8250743699507,27.0361509045073,26.5222254290652,26.6965930010902,33129.7840126597,0.0,1.0
2017-10-18,28.14,28.77,27.2,27.96,84669,25.8247551409652,26.4029213008375,24.9620945214731,25.6595648095731,92259.7580110474,0.0,1.0
2017-10-19,27.86,28.42,27.83,27.93,36999,25.5677924032441,26.0817178786862,25.5402606813455,25.6320330876744,40316.0399514669,0.0,1.0
2017-10-20,28.18,28.47,27.76,28.22,48602,25.8614641034968,26.1276040818507,25.4760199969152,25.8981730660283,52959.2738647311,0.0,1.0
2017-10-23,27.65,28.26,27.62,28.05,36367,25.3750703499534,25.9348820285599,25.3475386280547,25.7421599752691,39627.3797917509,0.0,1.0
2017-10-24,27.3,27.76,27.23,27.64,83175,25.0538669278021,25.4760199969152,24.9896262433718,25.3658931093205,90631.8176967822,0.0,1.0
2017-10-25,26.81,27.29,26.691,27.18,56725,24.6041821367902,25.0446896871692,24.4949729732588,24.9437400402073,61810.5182909526,0.0,1.0
2017-10-26,27.16,27.38,26.46,27.0,44988,24.9253855589415,25.1272848528652,24.2829787146389,24.7785497088152,49021.270989394,0.0,1.0
2017-10-27,26.85,27.41,26.29,27.18,75214,24.6408910993218,25.1548165747639,24.1269656238797,24.9437400402073,81957.0969190957,0.0,1.0
2017-10-30,26.85,27.21,26.53,26.7,43997,24.6408910993218,24.971271762106,24.3472193990692,24.5032324898284,47941.4257073079,0.0,1.0
2017-10-31,27.0,27.34,26.88,27.01,57493,24.7785497088152,25.0905758903336,24.6684228212205,24.7877269494481,62647.3711432655,0.0,1.0
2017-11-01,26.72,27.2895,26.56,27.2,66003,24.5215869710942,25.0442308251375,24.3747511209679,24.9620945214731,71920.3109520976,0.0,1.0
2017-11-02,26.6,26.99,26.46,26.6,63211,24.4114600834994,24.7693724681823,24.2829787146389,24.4114600834994,68878.0021452518,0.0,1.0
2017-11-03,26.49,26.65,26.33,26.65,39333,24.3105104365376,24.4573462866639,24.1636745864113,24.4573462866639,42859.2880729491,0.0,1.0
2017-11-06,26.6,26.98,26.5,26.52,45731,24.4114600834994,24.7601952275494,24.3196876771705,24.3380421584363,49830.8825379208,0.0,1.0
2017-11-07,26.53,26.7,26.325,26.7,73878,24.3472193990692,24.5032324898284,24.1590859660948,24.5032324898284,80501.3216447596,0.0,1.0
2017-11-08,26.24,26.55,25.92,26.4,70304,24.0810794207152,24.365573880335,23.7874077204626,24.2279152708415,76606.9048554805,0.0,1.0
2017-11-09,26.15,26.18,25.74,26.18,34027,23.9984842550192,24.0260159769179,23.6222173890705,24.0260159769179,37077.5937573599,0.0,1.0
2017-11-10,25.85,26.16,25.73,25.96,30291,23.7231670360323,24.0076614956521,23.6130401484376,23.8241166829942,33006.653319546,0.0,1.0
2017-11-13,25.94,26.18,25.5,25.77,33194,23.8057622017284,24.0260159769179,23.401963613881,23.6497491109692,36169.9135152028,0.0,1.0
2017-11-14,26.08,26.18,25.83,25.94,23565,23.9342435705889,24.0260159769179,23.7048125547666,23.8057622017284,25677.652948899,0.0,1.0
2017-11-15,25.72,26.59,25.32,26.0,30336,23.6038629078047,24.4022828428665,23.2367732824889,23.8608256455258,33055.6876663612,0.0,1.0
2017-11-16,26.42,26.67,25.93,25.93,29419,24.2462697521073,24.4757007679297,23.7965849610955,23.7965849610955,32056.4766434823,0.0,1.0
2017-11-17,26.43,26.77,26.09,26.41,28371,24.2554469927402,24.5674731742586,23.9434208112218,24.2370925114744,30914.5211887636,0.0,1.0
2017-11-20,26.51,26.62,26.08,26.48,43267,24.3288649178034,24.4298145647652,23.9342435705889,24.3013331959047,47145.97963675,0.0,1.0
2017-11-21,26.67,26.9,26.39,26.66,30618,24.4757007679297,24.6867773024863,24.2187380302087,24.4665235272968,33362.9695730698,0.0,1.0
2017-11-22,26.66,28.78,26.42,27.16,33342,24.4665235272968,26.4120985414704,24.2462697521073,24.9253855589415,36331.1820336173,0.0,1.0
2017-11-24,26.35,26.48,26.16,26.48,18580,24.1820290676771,24.3013331959047,24.0076614956521,24.3013331959047,20245.736973925,0.0,1.0
2017-11-27,27.04,27.28,26.46,26.57,38113,24.8152586713468,25.0355124465363,24.2829787146389,24.3839283616008,41529.9124481811,0.0,1.0
2017-11-28,27.35,27.47,26.61,27.1,38285,25.0997531309665,25.2098800185613,24.4206373241323,24.8703221151442,41717.3326182304,0.0,1.0
2017-11-29,27.75,27.89,27.09,27.36,27092,25.4668427562823,25.5953241251428,24.8611448745113,25.1089303715994,29520.8560870601,0.0,1.0
2017-11-30,27.41,27.87,27.23,27.87,51234,25.1548165747639,25.576969643877,24.9896262433718,25.576969643877,55827.2383273453,0.0,1.0
2017-12-01,27.05,27.41,26.38,27.41,67513,24.8244359119797,25.1548165747639,24.2095607895758,25.1548165747639,73565.6857007859,0.0,1.0
2017-12-04,27.21,27.73,26.98,27.1,54032,24.971271762106,25.4484882750165,24.7601952275494,24.8703221151442,58876.0850471,0.0,1.0
2017-12-05,26.95,27.94,26.95,27.25,38926,24.7326635056507,25.6412103283073,24.7326635056507,25.0079807246376,42415.7996473094,0.0,1.0
2017-12-06,26.68,26.8983,26.505,26.8,42393,24.4848780085626,24.6852171715787,24.3242762974869,24.5950048961573,46193.6236563834,0.0,1.0
2017-12-07,26.65,27.87,26.46,26.73,87264,24.4573462866639,25.576969643877,24.2829787146389,24.5307642117271,95087.4053440579,0.0,1.0
2017-12-08,26.11,26.94,26.02,26.71,56657,23.9617752924876,24.7234862650179,23.8791801267916,24.5124097304613,61736.421944654,0.0,1.0
2017-12-11,26.07,26.87,25.22,26.25,82832,23.925066329956,24.6592455805876,23.14500087616,24.0902566613481,90258.0670088354,0.0,1.0
2017-12-12,26.02,26.74,25.82,26.21,21328,23.8791801267916,24.53994145236,23.6956353141337,24.0535476988166,23240.1010861072,0.0,1.0
2017-12-13,26.29,26.45,25.61,26.09,49591,24.1269656238797,24.273801474006,23.5029132608429,23.9434208112218,54036.9398425144,0.0,1.0
2017-12-14,26.05,26.5,25.77,26.25,28043,23.9067118486902,24.3196876771705,23.6497491109692,24.0902566613481,30557.1152830883,0.0,1.0
2017-12-15,26.66,27.25,26.05,26.05,91435,24.4665235272968,25.0079807246376,23.9067118486902,23.9067118486902,99632.3444677523,0.0,1.0
2017-12-18,26.84,27.97,26.61,26.96,50894,24.6317138586889,25.668742050206,24.4206373241323,24.7418407462836,55456.7565958526,0.0,1.0
2017-12-19,26.78,27.33,26.63,26.9,30756,24.5766504148915,25.0813986497007,24.4389918053981,24.6867773024863,33513.3415699699,0.0,1.0
2017-12-20,26.53,26.83,26.37,26.78,34835,24.3472193990692,24.622536618056,24.2003835489429,24.5766504148915,37958.0326957308,0.0,1.0
2017-12-21,26.53,26.9,26.25,26.78,28988,24.3472193990692,24.6867773024863,24.0902566613481,24.5766504148915,31586.8365662077,0.0,1.0
2017-12-22,26.67,26.79,26.23,26.3,32900,24.4757007679297,24.5858276555244,24.0719021800823,24.1361428645126,35849.5557826768,0.0,1.0
2017-12-26,26.53,26.77,26.5,26.54,28484,24.3472193990692,24.5674731742586,24.3196876771705,24.3563966397021,31037.6518818773,0.0,1.0
2017-12-27,26.54,26.66,26.3,26.4,22273,24.3563966397021,24.4665235272968,24.1361428645126,24.2279152708415,24269.8223692267,0.0,1.0
2017-12-28,26.39,26.7,25.93,26.35,26284,24.5307642117271,24.8189240035283,24.1031722626026,24.4935823031075,28276.1170427949,0.34,1.0
2017-12-29,26.21,26.59,26.2,26.5,46027,24.3634456229392,24.7166737548247,24.3541501457843,24.6330144604307,49515.4785850222,0.0,1.0
2018-01-02,26.28,26.65,25.83,26.29,63108,24.4285139630234,24.7724466177539,24.0102174910538,24.4378094401783,67891.0818116232,0.0,1.0
2018-01-03,26.17,26.79,26.06,26.28,23236,24.3262637143197,24.9025832979222,24.224013465616,24.4285139630234,24997.1030134829,0.0,1.0
2018-01-04,26.32,26.46,26.02,26.2,22037,24.4656958716429,24.5958325518112,24.1868315569965,24.3541501457843,23707.2284002463,0.0,1.0
2018-01-05,26.34,26.54,26.15,26.46,42420,24.4842868259527,24.6701963690503,24.30767276001,24.5958325518112,45635.0968252686,0.0,1.0
2018-01-08,26.99,27.18,25.89,26.25,62781,25.0884928410198,25.2651069069625,24.0659903539831,24.4006275315587,67539.2978261951,0.0,1.0
2018-01-09,26.83,27.33,26.52,27.07,33638,24.9397652065418,25.4045390642857,24.6516054147405,25.1628566582589,36187.4914429134,0.0,1.0
2018-01-10,26.71,26.8,26.29,26.66,38519,24.8282194806832,24.9118787750771,24.4378094401783,24.7817420949088,41438.4322162311,0.0,1.0
2018-01-11,26.96,27.34,26.66,26.68,46683,25.0606064095552,25.4138345414406,24.7817420949088,24.8003330492186,50221.1981398872,0.0,1.0
2018-01-12,27.01,27.28,25.9,25.9,20960,25.1070837953296,25.3580616785113,24.075285831138,24.075285831138,22548.6004115425,0.0,1.0
2018-01-16,26.52,27.51,26.5,27.02,26912,24.6516054147405,25.5718576530736,24.6330144604307,25.1163792724845,28951.7144215377,0.0,1.0
2018-01-17,26.84,26.98,26.57,26.66,20751,24.9490606836966,25.079197363865,24.6980828005149,24.7817420949088,22323.7598826297,0.0,1.0
2018-01-18,26.37,26.74,26.18,26.72,22635,24.5121732574173,24.8561059121478,24.3355591914746,24.8375149578381,24350.552018858,0.0,1.0
2018-01-19,27.28,27.35,26.4,26.4,24808,25.3580616785113,25.4231300185955,24.5400596888819,24.5400596888819,26688.2480443486,0.0,1.0
2018-01-22,27.2,27.39,26.71,27.31,38564,25.2836978612723,25.460311927215,24.8282194806832,25.385948109976,41486.8428564277,0.0,1.0
2018-01-23,26.91,27.34,26.8,27.12,15427,25.0141290237808,25.4138345414406,24.9118787750771,25.2093340440333,16596.2432513772,0.0,1.0
2018-01-24,26.73,27.25,26.61,26.95,22296,24.846810434993,25.3301752470467,24.7352647091344,25.0513109324003,23985.8585293774,0.0,1.0
2018-01-25,26.83,27.18,26.11,26.43,18120,24.9397652065418,25.2651069069625,24.2704908513904,24.5679461203466,19493.3511191388,0.0,1.0
2018-01-26,26.73,26.86,26.55,26.75,16544,24.846810434993,24.9676516380064,24.6794918462051,24.8654013893027,17797.9029202556,0.0,1.0
2018-01-29,26.49,26.88,26.48,26.75,12995,24.6237189832759,24.9862425923162,24.614423506121,24.8654013893027,13979.9170967554,0.0,1.0
2018-01-30,26.26,27.2,25.84,26.26,31824,24.4099230087136,25.2836978612723,24.0195129682087,24.4099230087136,34236.0047469909,0.0,1.0
2018-01-31,26.2,26.56,25.81,26.34,42015,24.3541501457843,24.68878732336,23.9916265367441,24.4842868259527,45199.4010634999,0.0,1.0
2018-02-01,27.24,27.51,25.93,25.96,46175,25.3208797698918,25.5718576530736,24.1031722626026,24.1310586940672,49674.6958016686,0.0,1.0
2018-02-02,26.38,27.16,26.28,27.16,21335,24.5214687345722,25.2465159526528,24.4285139630234,25.2465159526528,22952.0224131803,0.0,1.0
2018-02-05,25.09,26.54,24.74,26.17,54622,23.3223521815927,24.6701963690503,22.9970104811719,24.3262637143197,58761.9108625608,0.0,1.0
2018-02-06,25.15,25.58,24.36,24.58,42192,23.378125044522,23.7778305621818,22.6437823492865,22.8482828466939,45389.8162482729,0.0,1.0
2018-02-07,24.76,25.35,22.66,24.67,23418,23.0156014354817,23.5640345876196,21.063551232957,22.9319421410878,25192.8971582777,0.0,1.0
2018-02-08,24.52,25.31,24.44,24.79,41821,22.7925099837646,23.5268526790001,22.7181461665256,23.0434878669463,44990.6974146525,0.0,1.0
2018-02-09,24.58,26.4,23.94,24.82,29931,22.8482828466939,24.5400596888819,22.2533723087816,23.071374298411,32199.5304827231,0.0,1.0
2018-02-12,24.17,24.66,23.88,24.66,32172,22.4671682833438,22.9226466639329,22.1975994458523,22.9226466639329,34610.3803645107,0.0,1.0
2018-02-13,26.0,26.36,23.07,24.09,81221,24.1682406026868,24.5028777802624,21.4446657963071,22.3928044661048,87376.9023867313,0.0,1.0
2018-02-14,25.4,25.95,25.02,25.65,46468,23.610511973394,24.1217632169124,23.2572838415086,23.842898902266,49989.9028589482,0.0,1.0
2018-02-15,25.27,25.73,24.7,25.73,29588,23.4896707703806,23.917262719505,22.9598285725524,23.917262719505,31830.5338252251,0.0,1.0
2018-02-16,25.57,25.89,23.52,23.52,55345,23.7685350850269,24.0659903539831,21.8629622682766,21.8629622682766,59539.7084817185,0.0,1.0
2018-02-20,24.41,25.89,24.2,25.57,84677,22.6902597350609,24.0659903539831,22.4950547148084,23.7685350850269,91094.8395538255,0.0,1.0
2018-02-21,24.79,25.28,24.45,24.51,35669,23.0434878669463,23.4989662475354,22.7274416436804,22.7832145066097,38372.4250037839,0.0,1.0
2018-02-22,24.52,25.35,23.64,24.7,78979,22.7925099837646,23.5640345876196,21.9745079941352,22.9598285725524,84964.9767129395,0.0,1.0
2018-02-23,25.31,25.63,24.22,24.69,120504,23.5268526790001,23.8243079479562,22.5136456691182,22.9505330953975,129637.239694299,0.0,1.0
2018-02-26,25.65,26.11,25.28,25.38,47845,23.842898902266,24.2704908513904,23.4989662475354,23.5919210190842,51471.2684489622,0.0,1.0
2018-02-27,25.53,25.9,25.5,25.75,34626,23.7313531764074,24.075285831138,23.7034667449428,23.9358536738148,37250.3739432285,0.0,1.0
2018-02-28,24.83,25.78,24.76,25.63,30117,23.0806697755659,23.9637401052794,23.0156014354817,23.8243079479562,32399.6277955354,0.0,1.0
2018-03-01,25.17,25.29,24.77,24.82,26030,23.3967159988318,23.5082617246903,23.0248969126366,23.071374298411,28002.8658736856,0.0,1.0
2018-03-02,25.48,25.88,24.61,24.61,27686,23.684875790633,24.0566948768282,22.8761692781585,22.8761692781585,29784.3774329182,0.0,1.0
2018-03-05,25.28,25.51,25.12,25.18,24112,23.4989662475354,23.7127622220977,23.3502386130574,23.4060114759866,25939.4968093088,0.0,1.0
2018-03-06,25.34,25.47,24.92,25.02,23049,23.5547391104647,23.6755803134781,23.1643290699598,23.2572838415086,24795.9299086662,0.0,1.0
2018-03-07,25.81,25.89,25.22,25.24,22213,23.9916265367441,24.0659903539831,23.4431933846062,23.4617843389159,23896.5677930149,0.0,1.0
2018-03-08,26.19,26.62,25.59,25.63,56849,24.3448546686295,24.7445601862893,23.7871260393367,23.8243079479562,61157.699656287,0.0,1.0
2018-03-09,26.52,26.65,25.87,26.33,68260,24.6516054147405,24.7724466177539,24.0473993996733,24.4749913487978,73433.5622181244,0.0,1.0
2018-03-12,26.53,26.72,26.25,26.51,25957,24.6609008918954,24.8375149578381,24.4006275315587,24.6423099375856,27924.3330573668,0.0,1.0
2018-03-13,26.27,26.89,26.19,26.67,39112,24.4192184858685,24.995538069471,24.3448546686295,24.7910375720637,42076.376874821,0.0,1.0
2018-03-14,26.09,26.94,25.91,26.39,32904,24.2518998970807,25.0420154552454,24.0845813082928,24.5307642117271,35397.8601117077,0.0,1.0
2018-03-15,25.98,26.5,25.77,26.14,41226,24.149649648377,24.6330144604307,23.9544446281245,24.2983772828551,44350.6011720539,0.0,1.0
2018-03-16,26.34,26.64,25.82,25.95,77845,24.4842868259527,24.763151140599,24.0009220138989,24.1217632169124,83745.0285799867,0.0,1.0
2018-03-19,26.28,26.47,25.39,26.34,32303,24.4285139630234,24.6051280289661,23.6012164962391,24.4842868259527,34751.3091170828,0.0,1.0
2018-03-20,26.06,26.4,25.9,26.4,32348,24.224013465616,24.5400596888819,24.075285831138,24.5400596888819,34799.7197572794,0.0,1.0
2018-03-21,26.11,26.69,26.0,26.09,52488,24.2704908513904,24.8096285263734,24.1682406026868,24.2518998970807,56466.1707252406,0.0,1.0
2018-03-22,25.6,26.26,25.39,26.09,36680,23.7964215164916,24.4099230087136,23.6012164962391,24.2518998970807,39460.0507201993,0.0,1.0
2018-03-23,24.6,25.99,24.5,25.57,57713,22.8668738010036,24.1589451255319,22.7739190294548,23.7685350850269,62087.1839480607,0.0,1.0
2018-03-26,25.0,25.37,24.49,24.79,71895,23.2386928871988,23.5826255419294,22.7646235523,23.0434878669463,77344.0661540003,0.0,1.0
2018-03-27,25.0,25.4,24.83,25.08,37565,23.2386928871988,23.610511973394,23.0806697755659,23.3130567044378,40412.1266440646,0.0,1.0
2018-03-28,24.81,25.29,24.52,25.03,57618,23.0620788212561,23.5082617246903,22.7925099837646,23.2665793186634,61984.9837076457,0.0,1.0
2018-03-29,25.0,25.6,24.68,24.92,335588,23.2386928871988,23.7964215164916,22.9412376182427,23.1643290699598,361022.887161675,0.0,1.0
2018-04-02,25.47,25.77,25.01,25.01,66251,23.6755803134781,23.9544446281245,23.2479883643537,23.2479883643537,71272.2960813503,0.0,1.0
2018-04-03,26.34,26.58,25.57,25.65,73900,24.4842868259527,24.7073782776698,23.7685350850269,23.842898902266,79501.029122757,0.0,1.0
2018-04-04,26.28,26.45,25.97,26.39,51068,24.4285139630234,24.5865370746563,24.1403541712221,24.5307642117271,54938.5460790386,0.0,1.0
2018-04-05,26.6,26.61,25.89,26.46,39309,24.7259692319795,24.7352647091344,24.0659903539831,24.5958325518112,42288.3078996815,0.0,1.0
2018-04-06,26.21,26.88,25.69,26.5,48520,24.3634456229392,24.9862425923162,23.8800808108855,24.6330144604307,52197.4280519104,0.0,1.0
2018-04-09,26.02,26.54,25.92,26.38,28397,24.1868315569965,24.6701963690503,24.0938767854477,24.5214687345722,30549.2655480235,0.0,1.0
2018-04-10,26.92,26.97,26.18,26.29,46973,25.0234245009357,25.0699018867101,24.3355591914746,24.4378094401783,50533.1778211538,0.0,1.0
2018-04-11,26.65,27.3,26.49,26.64,34631,24.7724466177539,25.3766526328211,24.6237189832759,24.763151140599,37255.7529032504,0.0,1.0
2018-04-12,26.67,26.98,26.47,26.98,18054,24.7910375720637,25.079197363865,24.6051280289661,25.079197363865,19422.3488468505,0.0,1.0
2018-04-13,26.52,26.66,26.4,26.62,20463,24.6516054147405,24.7817420949088,24.5400596888819,24.7445601862893,22013.9317853718,0.0,1.0
2018-04-16,26.97,27.14,26.46,26.63,28488,25.0699018867101,25.227924998343,24.5958325518112,24.7538556634442,30647.1626204209,0.0,1.0
2018-04-17,27.06,27.25,26.02,27.15,31893,25.153561181104,25.3301752470467,24.1868315569965,25.2372204754979,34310.2343952922,0.0,1.0
2018-04-18,27.15,27.69,26.3,27.09,39482,25.2372204754979,25.7391762418614,24.4471049173331,25.1814476125686,42474.419916437,0.0,1.0
2018-04-19,27.47,27.6,27.0,27.07,46938,25.534675744454,25.6555169474675,25.0977883181747,25.1628566582589,50495.5251010011,0.0,1.0
2018-04-20,27.47,27.7,26.75,27.28,48170,25.534675744454,25.7484717190163,24.8654013893027,25.3580616785113,51820.9008503818,0.0,1.0
2018-04-23,27.38,27.55,26.78,27.55,15275,25.4510164500601,25.6090395616931,24.8932878207674,25.6090395616931,16432.7228667133,0.0,1.0
2018-04-24,27.25,27.85,27.07,27.27,21456,25.3301752470467,25.8879038763395,25.1628566582589,25.3487662013565,23082.1932457087,0.0,1.0
2018-04-25,27.01,27.42,26.87,27.27,19472,25.1070837953296,25.4881983586797,24.9769471151613,25.3487662013565,20947.8219090436,0.0,1.0
2018-04-26,26.81,27.15,26.63,27.11,15421,24.921174252232,25.2372204754979,24.7538556634442,25.2000385668784,16589.788499351,0.0,1.0
2018-04-27,26.68,27.2,26.6,26.92,12715,24.8003330492186,25.2836978612723,24.7259692319795,25.0234245009357,13678.6953355325,0.0,1.0
2018-04-30,26.69,27.12,26.45,26.82,22689,24.8096285263734,25.2093340440333,24.5865370746563,24.9304697293869,24408.6447870939,0.0,1.0
2018-05-01,27.07,27.6,26.56,26.71,34256,25.1628566582589,25.6555169474675,24.68878732336,24.8282194806832,36852.3309016125,0.0,1.0
2018-05-02,27.05,27.56,26.59,27.0,39020,25.1442657039491,25.618335038848,24.7166737548247,25.0977883181747,41977.4040104192,0.0,1.0
2018-05-03,27.8,28.03,27.2,27.29,45092,25.8414264905651,26.0552224651273,25.2836978612723,25.3673571556662,48509.6130609385,0.0,1.0
2018-05-04,29.64,29.94,28.08,29.1,152224,27.5517942870629,27.8306586017093,26.1016998509017,27.0498385206994,163761.362072836,0.0,1.0
2018-05-07,29.01,29.87,28.42,29.86,61855,26.9661792263055,27.7655902616251,26.4177460741676,27.7562947844703,66543.1144301507,0.0,1.0
2018-05-08,29.74,29.87,28.75,29.01,69551,27.6447490586117,27.7655902616251,26.7244968202786,26.9661792263055,74822.4096957629,0.0,1.0
2018-05-09,29.75,29.85,29.37,29.77,20619,27.6540445357666,27.7469993073154,27.3008164038812,27.6726354900763,22181.7553380531,0.0,1.0
2018-05-10,29.77,29.87,29.6,29.87,33567,27.6726354900763,27.7655902616251,27.5146123784434,27.7655902616251,36111.1102106034,0.0,1.0
2018-05-11,29.27,29.77,28.85,29.65,26828,27.2078616323324,27.6726354900763,26.8174515918274,27.5610897642178,28861.3478931708,0.0,1.0
2018-05-14,28.72,29.5,28.61,29.26,41962,26.696610388814,27.4216576068946,26.5943601401103,27.1985661551775,45142.3840872683,0.0,1.0
2018-05-15,28.96,29.09,28.62,28.62,19441,26.9197018405311,27.0405430435445,26.6036556172652,26.6036556172652,20914.4723569083,0.0,1.0
2018-05-16,29.49,29.79,28.98,29.07,43140,27.4123621297397,27.6912264443861,26.9382927948409,27.0219520892348,46409.6670684133,0.0,1.0
2018-05-17,29.75,29.86,29.33,29.48,41099,27.6540445357666,27.7562947844703,27.2636344952616,27.4030666525848,44213.9755874992,0.0,1.0
2018-05-18,29.6,30.14,29.08,29.85,49295,27.5146123784434,28.0165681448069,27.0312475663897,27.7469993073154,53031.1668552951,0.0,1.0
2018-05-21,29.88,30.07,29.47,29.76,25870,27.77488573878,27.9514998047227,27.39377117543,27.6633400129215,27830.7391529868,0.0,1.0
2018-05-22,29.78,30.35,29.77,29.98,26161,27.6819309672312,28.2117731650594,27.6726354900763,27.8678405103288,28143.7946262578,0.0,1.0
2018-05-23,29.84,29.96,29.61,29.83,14753,27.7377038301605,27.8492495560191,27.5239078555983,27.7284083530056,15871.1594404335,0.0,1.0
2018-05-24,29.45,29.77,29.18,29.77,17636,27.3751802211202,27.6726354900763,27.1242023379384,27.6726354900763,18972.6677890249,0.0,1.0
2018-05-25,29.34,29.58,29.16,29.37,19024,27.2729299724165,27.4960214241336,27.1056113836287,27.3008164038812,20465.867091087,0.0,1.0
2018-05-29,29.71,29.99,28.98,29.17,22846,27.6168626271471,27.8771359874837,26.9382927948409,27.1149068607836,24577.5441317795,0.0,1.0
2018-05-30,29.68,30.27,29.355,29.85,68748,27.5889761956824,28.1374093478203,27.2868731881488,27.7469993073154,73958.5487162559,0.0,1.0
2018-05-31,29.59,29.83,29.34,29.6,45660,27.5053169012885,27.7284083530056,27.2729299724165,27.5146123784434,49120.6629194193,0.0,1.0
2018-06-01,29.93,30.13,29.45,29.72,47892,27.8213631245544,28.007272667652,27.3751802211202,27.6261581043019,51521.8306731676,0.0,1.0
2018-06-04,29.98,30.19,29.48,29.52,42222,27.8678405103288,28.0630455305813,27.4030666525848,27.4402485612044,45422.0900084039,0.0,1.0
2018-06-05,30.89,30.95,29.8,29.99,53186,28.7137289314228,28.7695017943521,27.700521921541,27.8771359874837,57217.0735442891,0.0,1.0
2018-06-06,30.66,30.89,29.98,30.81,116702,28.4999329568606,28.7137289314228,27.8678405103288,28.6393651141838,125547.078493694,0.0,1.0
2018-06-07,30.88,31.0,30.32,30.66,68449,28.704433454268,28.8159791801265,28.1838867335947,28.4999329568606,73636.8869069498,0.0,1.0
2018-06-08,31.21,31.45,30.69,30.77,60633,29.011184200379,29.2342756520961,28.5278193883253,28.6021832055643,65228.4966008136,0.0,1.0
2018-06-11,31.81,31.88,30.71,31.18,57108,29.5689128296718,29.6339811697559,28.546410342635,28.9832977689144,61436.3297854182,0.0,1.0
2018-06-12,31.75,32.0,31.02,31.81,47328,29.5131399667425,29.7455268956145,28.8345701344363,29.5689128296718,50915.0839827043,0.0,1.0
2018-06-13,31.56,32.0,31.2,31.84,45373,29.3365259007998,29.7455268956145,29.0018887232241,29.5967992611364,48811.9106141658,0.0,1.0
2018-06-14,31.69,31.81,31.28,31.66,22410,29.4573671038132,29.5689128296718,29.0762525404631,29.4294806723486,24108.4988178753,0.0,1.0
2018-06-15,31.26,31.76,31.09,31.63,79062,29.0576615861534,29.5224354438974,28.8996384745204,29.4015942408839,85054.267449302,0.0,1.0
2018-06-18,31.15,31.39,30.94,31.31,53091,28.9554113374497,29.1785027891668,28.7602063171972,29.1041389719278,57114.8733038741,0.0,1.0
2018-06-19,31.62,31.67,30.86,31.1,65063,29.3922987637291,29.4387761495035,28.6858424999582,28.9089339516753,69994.2551801615,0.0,1.0
2018-06-20,32.25,32.34,31.41,31.75,82647,29.9779138244865,30.0615731188804,29.1970937434766,29.5131399667425,88910.9817849593,0.0,1.0
2018-06-21,32.48,32.55,31.7,32.19,49806,30.1917097990487,30.2567781391328,29.4666625809681,29.9221409615572,53580.8965695269,0.0,1.0
2018-06-22,33.47,33.74,31.52,32.52,121206,31.1119620373818,31.3629399205635,29.2993439921803,30.2288917076682,130392.445681365,0.0,1.0
2018-06-25,33.17,33.32,31.97,33.26,95944,30.8330977227354,30.9725298800586,29.7176404641498,30.9167570171293,103215.788067034,0.0,1.0
2018-06-26,33.7,33.81,32.9,33.13,88146,31.325758011944,31.4280082606477,30.5821198395536,30.7959158141159,94826.7620169762,0.0,1.0
2018-06-27,33.3,33.73,33.02,33.73,77846,30.9539389257488,31.3536444434086,30.6936655654122,31.3536444434086,83746.1043719912,0.0,1.0
2018-06-28,33.43,33.64,33.04,33.24,64166,31.0747801287622,31.2699851490147,30.7122565197219,30.8981660628195,69029.2697522441,0.0,1.0
2018-06-29,33.2,33.84,33.2,33.47,57444,30.8609841542,31.4558946921123,30.8609841542,31.1119620373818,61797.7958988858,0.0,1.0
2018-07-02,33.03,33.18,32.57,33.04,61278,30.7029610425671,30.8423931998903,30.2753690934426,30.7122565197219,65922.3824436306,0.0,1.0
2018-07-03,33.11,33.24,32.85,33.07,19899,30.7773248598061,30.8981660628195,30.5356424537792,30.7401429511866,21407.1850949086,0.0,1.0
2018-07-05,33.96,33.96,32.9935,33.19,36060,31.5674404179709,31.5674404179709,30.6690325509518,30.8516886770451,38793.0596774914,0.0,1.0
2018-07-06,34.05,34.14,33.7,33.86,34550,31.6510997123648,31.7347590067587,31.325758011944,31.4744856464221,37168.6137508965,0.0,1.0
2018-07-09,34.67,34.75,33.73,34.18,55973,32.2274192959673,32.3017831132063,31.3536444434086,31.7719409153782,60215.3058604612,0.0,1.0
2018-07-10,34.06,34.91,33.89,34.65,70843,31.6603951895197,32.4505107476844,31.5023720778867,32.2088283416575,76212.3329654056,0.0,1.0
2018-07-11,33.34,33.97,33.29,33.97,32376,30.9911208343683,31.5767358951257,30.9446434485939,31.5767358951257,34829.8419334017,0.0,1.0
2018-07-12,33.8,33.82,32.93,32.96,40309,31.4187127834928,31.4373037378025,30.6100062710183,30.6378927024829,43364.0999040489,0.0,1.0
2018-07-13,34.06,34.22,33.02,33.77,26418,31.6603951895197,31.8091228239977,30.6936655654122,31.3908263520282,28420.2731713802,0.0,1.0
2018-07-16,33.59,34.2,32.47,34.02,120934,31.2235077632403,31.790531869688,30.1824143218938,31.6232132809001,130099.830256177,0.0,1.0
2018-07-17,33.82,33.98,33.42,33.42,37967,31.4373037378025,31.5860313722806,31.0654846516074,31.0654846516074,40844.5950298203,0.0,1.0
2018-07-18,34.3,34.6,33.7,33.7,42141,31.8834866412368,32.1623509558831,31.325758011944,31.325758011944,45334.9508560501,0.0,1.0
2018-07-19,34.76,34.85,34.14,34.14,27263,32.3110785903612,32.3947378847551,31.7347590067587,31.7347590067587,29329.3174150707,0.0,1.0
2018-07-20,34.43,34.89,34.39,34.56,46085,32.0043278442502,32.4319197933747,31.9671459356307,32.1251690472636,49577.8745212755,0.0,1.0
2018-07-23,34.47,35.0,34.06,34.43,41333,32.0415097528697,32.5341700420783,31.6603951895197,32.0043278442502,44465.7109165212,0.0,1.0
2018-07-24,34.4,34.92,34.12,34.5,53849,31.9764414127856,32.4598062248393,31.7161680524489,32.0693961843344,57930.3236431846,0.0,1.0
2018-07-25,34.84,34.85,34.17,34.45,61173,32.3854424076003,32.3947378847551,31.7626454382233,32.02291879856,65809.424283172,0.0,1.0
2018-07-26,34.92,35.52,34.55,34.77,51739,32.4598062248393,33.0175348541321,32.1158735701088,32.3203740675161,55660.4025139693,0.0,1.0
2018-07-27,33.8,35.15,33.75,34.85,70466,31.4187127834928,32.6736021994015,31.3722353977184,32.3947378847551,75806.7593797591,0.0,1.0
2018-07-30,33.86,34.13,33.27,33.87,42591,31.4744856464221,31.7254635296038,30.9260524942842,31.4837811235769,45819.0572580155,0.0,1.0
2018-07-31,33.85,34.19,33.01,33.9,65732,31.4651901692672,31.7812363925331,30.6843700882573,31.5116675550416,70713.9600310834,0.0,1.0
2018-08-01,33.99,34.22,33.58,34.21,32704,31.5953268494355,31.8091228239977,31.2142122860854,31.7998273468429,35182.7017108342,0.0,1.0
2018-08-02,34.43,34.5,33.64,33.96,38977,32.0043278442502,32.0693961843344,31.2699851490147,31.5674404179709,41931.1449542314,0.0,1.0
2018-08-03,37.82,37.88,34.58,35.0,84595,35.1554945997544,35.2112674626836,32.1437600015734,32.5341700420783,91006.6246094672,0.0,1.0
2018-08-06,37.79,39.79,37.44,38.52,156413,35.1276081682897,36.9867035992656,34.8022664678689,35.8061780005959,168267.854779131,0.0,1.0
2018-08-07,38.24,38.57,37.88,38.16,112768,35.5459046402593,35.8526553863703,35.2112674626836,35.4715408230203,121314.912748512,0.0,1.0
2018-08-08,37.53,38.81,37.31,38.36,55489,34.8859257622629,36.0757468380874,34.6814252648555,35.6574503661178,59694.6225303472,0.0,1.0
2018-08-09,37.4,37.82,37.33,37.6,47835,34.7650845592494,35.1554945997544,34.7000162191653,34.950994102347,51460.5105289186,0.0,1.0
2018-08-10,37.48,38.27,37.08,37.34,76532,34.8394483764884,35.5737910717239,34.4676292902933,34.7093116963201,82332.5136782524,0.0,1.0
2018-08-13,37.46,37.65,36.85,37.52,81826,34.8208574221787,34.9974714881214,34.253833315731,34.876630285108,88027.7565493737,0.0,1.0
2018-08-14,37.78,38.32,37.32,37.52,52585,35.1183126911348,35.6202684574983,34.6907207420104,34.876630285108,56570.5225496642,0.0,1.0
2018-08-15,37.66,38.04,37.09,37.65,47236,35.0067669652763,35.3599950971617,34.4769247674482,34.9974714881214,50816.1111183025,0.0,1.0
2018-08-16,38.56,38.6,37.81,38.18,82552,35.8433599092154,35.880541817835,35.1461991225995,35.49013177733,88808.7815445446,0.0,1.0
2018-08-17,38.7,38.7,38.39,38.65,47536,35.9734965893838,35.9734965893838,35.6853367975825,35.9270192036094,51138.8487196127,0.0,1.0
2018-08-20,38.38,39.04,38.23,38.89,37592,35.6760413204276,36.2895428126497,35.5366091631044,36.1501106553265,40441.1730281825,0.0,1.0
2018-08-21,38.45,38.63,38.03,38.39,39299,35.7411096605118,35.9084282492996,35.3506996200068,35.6853367975825,42277.5499796377,0.0,1.0
2018-08-22,38.49,39.0,38.16,38.45,65238,35.7782915691313,36.2523609040301,35.4715408230203,35.7411096605118,70182.5187809259,0.0,1.0
2018-08-23,38.33,38.64,38.07,38.45,34086,35.6295639346532,35.9177237264545,35.3878815286263,35.7411096605118,36669.4462608701,0.0,1.0
2018-08-24,38.13,38.55,38.01,38.51,25209,35.4436543915556,35.8340644320606,35.3321086656971,35.796882523441,27119.6406380999,0.0,1.0
2018-08-27,37.88,38.54,37.68,38.07,75906,35.2112674626836,35.8247689549057,35.025357919586,35.3878815286263,81659.0678835183,0.0,1.0
2018-08-28,38.39,38.62,37.9,37.94,86334,35.6853367975825,35.8991327721447,35.2298584169934,35.2670403256129,92877.4269050623,0.0,1.0
2018-08-29,38.94,39.13,38.26,38.42,58320,36.1965880411009,36.3732021070436,35.5644955945691,35.7132232290471,62740.1896947116,0.0,1.0
2018-08-30,39.24,39.71,38.74,38.94,69531,36.4754523557473,36.9123397820266,36.0106784980033,36.1965880411009,74800.8938556754,0.0,1.0
2018-08-31,39.7,39.79,39.1,39.43,152732,36.9030443048717,36.9867035992656,36.3453156755789,36.65206642169,164307.864411055,0.0,1.0
2018-09-04,39.45,39.74,39.09,39.56,63218,36.6706573759997,36.9402262134912,36.3360201984241,36.7729076247034,68009.4189321036,0.0,1.0
2018-09-05,39.14,39.39,38.52,39.39,159163,36.3824975841985,36.6148845130704,35.8061780005959,36.6148845130704,171226.282791142,0.0,1.0
2018-09-06,39.07,39.45,38.83,39.25,45287,36.3174292441143,36.6706573759997,36.0943377923972,36.4847478329021,48719.3925017903,0.0,1.0
2018-09-07,38.31,39.05,38.04,39.02,83249,35.6109729803435,36.2988382898045,35.3599950971617,36.2709518583399,89558.6085715886,0.0,1.0
2018-09-10,38.87,39.09,38.33,38.54,105167,36.1315197010167,36.3360201984241,35.6295639346532,35.8247689549057,113137.817723315,0.0,1.0
2018-09-11,39.1,39.22,38.4453,38.83,64512,36.3453156755789,36.4568614014375,35.736740786249,36.0943377923972,69401.4937857552,0.0,1.0
2018-09-12,39.09,39.21,38.69,39.13,52395,36.3360201984241,36.4475659242826,35.9642011122289,36.3732021070436,56366.1220688343,0.0,1.0
2018-09-13,40.73,40.75,39.18,39.25,155357,37.8604784518243,37.8790694061341,36.419679492818,36.4847478329021,167131.818422519,0.0,1.0
2018-09-14,41.39,42.44,40.61,40.84,158411,38.4739799440463,39.4500050453087,37.7489327259657,37.962728700528,170417.287203858,0.0,1.0
2018-09-17,39.98,43.05,39.83,41.45,82100,37.1633176652083,40.0170291517563,37.0238855078851,38.5297528069756,88322.5235585705,0.0,1.0
2018-09-18,39.64,40.64,39.55,39.99,37793,36.8472714419424,37.7768191574304,36.7636121475485,37.1726131423632,40657.4072210604,0.0,1.0
2018-09-19,38.51,39.82,38.19,39.72,69744,35.796882523441,37.0145900307303,35.4994272544849,36.9216352591815,75030.0375526059,0.0,1.0
2018-09-20,38.76,38.81,38.53,38.6,56018,36.029269452313,36.0757468380874,35.8154734777508,35.880541817835,60263.7165006578,0.0,1.0
2018-09-21,39.66,40.23,38.84,38.94,265659,36.8658623962522,37.3957045940803,36.1036332695521,36.1965880411009,285793.828088261,0.0,1.0
2018-09-24,39.6,39.85,39.16,39.85,88348,36.8100895333229,37.0424764621949,36.4010885385082,37.0424764621949,95044.0720018585,0.0,1.0
2018-09-25,39.79,39.9,39.22,39.6,65201,36.9867035992656,37.0889538479693,36.4568614014375,36.8100895333229,70142.7144767644,0.0,1.0
2018-09-26,39.49,40.17,39.27,39.76,65859,36.7078392846192,37.339931731151,36.5033387872119,36.958817167801,70850.5856156382,0.0,1.0
2018-09-27,39.64,39.9,39.26,39.52,80659,36.8472714419424,37.0889538479693,36.494043310057,36.7357257160839,86772.307280277,0.0,1.0
2018-09-28,38.89,39.88,38.83,39.55,79578,36.1501106553265,37.0703628936595,36.0943377923972,36.7636121475485,85609.3761235556,0.0,1.0
2018-10-01,38.69,39.1,38.32,39.1,95988,35.9642011122289,36.3453156755789,35.6202684574983,36.3453156755789,103263.122915226,0.0,1.0
2018-10-02,38.05,38.69,37.73,38.63,63024,35.3692905743166,35.9642011122289,35.0718353053604,35.9084282492996,67800.7152832563,0.0,1.0
2018-10-03,38.38,38.56,37.69,38.06,64955,35.6760413204276,35.8433599092154,35.0346533967409,35.3785860514715,69878.06964369,0.0,1.0
2018-10-04,38.13,38.41,37.74,38.41,42963,35.4436543915556,35.7039277518922,35.0811307825153,35.7039277518922,46219.2518836403,0.0,1.0
2018-10-05,37.53,38.29,37.23,38.06,74678,34.8859257622629,35.5923820260337,34.6070614476165,35.3785860514715,80337.9953021549,0.0,1.0
2018-10-08,37.3,37.65,37.07,37.49,66005,34.6721297877006,34.9974714881214,34.4583338131384,34.8487438536433,71007.6512482758,0.0,1.0
2018-10-09,37.66,37.94,37.07,37.24,56473,35.0067669652763,35.2670403256129,34.4583338131384,34.6163569247713,60753.2018626449,0.0,1.0
2018-10-10,36.56,37.62,36.45,37.62,84773,33.9842644782395,34.9695850566568,33.8820142295359,34.9695850566568,91198.1155862448,0.0,1.0
2018-10-11,36.11,36.83,35.81,36.39,94215,33.56596800627,34.2352423614213,33.2871036916236,33.8262413666066,101355.743691482,0.0,1.0
2018-10-12,36.87,36.99,36.35,36.55,75481,34.2724242700408,34.3839699958994,33.7890594579871,33.9749690010847,81201.8562816621,0.0,1.0
2018-10-15,36.77,36.98,36.5,36.8,81405,34.179469498492,34.3746745187445,33.9284916153103,34.2073559299566,87574.8481155351,0.0,1.0
2018-10-16,38.59,38.7,36.56,37.02,84742,35.8712463406801,35.9734965893838,33.9842644782395,34.411856427364,91164.7660341093,0.0,1.0
2018-10-17,37.82,38.59,37.4,38.59,55764,35.1554945997544,35.8712463406801,34.7650845592494,35.8712463406801,59990.4653315483,0.0,1.0
2018-10-18,37.46,37.72,37.1,37.62,54815,34.8208574221787,35.0625398282056,34.486220244603,34.9695850566568,58969.5387194036,0.0,1.0
2018-10-19,27.07,33.53,27.04,33.53,397094,25.1628566582589,31.167734900311,25.1349702267942,31.167734900311,427190.550182301,0.0,1.0
2018-10-22,28.79,29.14,27.35,27.36,169337,26.7616787288981,27.0870204293189,25.4231300185955,25.4324254957504,182171.390643577,0.0,1.0
2018-10-23,30.73,31.48,27.25,28.24,241516,28.5650012969448,29.2621620835607,25.3301752470467,26.2504274853798,259820.981726817,0.0,1.0
2018-10-24,29.23,30.97,29.2,30.68,106935,27.1706797237128,28.7880927486619,27.1427932922482,28.5185239111704,115039.817987037,0.0,1.0
2018-10-25,31.03,31.23,29.56,29.74,100641,28.8438656115912,29.0297751546888,27.4774304698239,27.6447490586117,108268.783111548,0.0,1.0
2018-10-26,30.87,31.66,29.74,30.46,109627,28.6951379771131,29.4294806723486,27.6447490586117,28.314023413763,117935.850062794,0.0,1.0
2018-10-29,30.84,31.77,30.71,31.05,94474,28.6672515456485,29.5317309210522,28.546410342635,28.8624565659009,101634.373820614,0.0,1.0
2018-10-30,32.08,32.23,30.68,30.68,72559,29.8198907128535,29.9593228701767,28.5185239111704,28.5185239111704,78058.3920449003,0.0,1.0
2018-10-31,33.14,33.59,32.33,32.33,102212,30.8052112912707,31.2235077632403,30.0522776417255,30.0522776417255,109958.852350409,0.0,1.0
2018-11-01,32.89,33.32,32.65,33.32,199785,30.5728243623988,30.9725298800586,30.3497329106816,30.9725298800586,214927.105592557,0.0,1.0
2018-11-02,30.52,32.77,29.31,29.67,100624,28.3697962766923,30.4612786365402,27.2450435409519,27.5796807185275,108250.494647474,0.0,1.0
2018-11-05,30.44,31.08,30.38,30.39,83305,28.2954324594533,28.8903429973656,28.239659596524,28.2489550736789,89618.8529238332,0.0,1.0
2018-11-06,31.2,31.2,30.1,30.54,67970,29.0018887232241,29.0018887232241,27.9793862361874,28.3883872310021,73121.5825368579,0.0,1.0
2018-11-07,31.35,31.83,30.89,31.37,68266,29.1413208805473,29.5875037839815,28.7137289314228,29.1599118348571,73440.0169701507,0.0,1.0
2018-11-08,31.37,31.38,30.51,31.27,89836,29.1599118348571,29.1692073120119,28.3605007995374,29.0669570633083,96644.8505043572,0.0,1.0
2018-11-09,31.43,31.56,30.88,31.06,98187,29.2156846977863,29.3365259007998,28.704433454268,28.8717520430558,105628.78953283,0.0,1.0
2018-11-12,30.86,31.48,30.54,31.21,67628,28.6858424999582,29.2621620835607,28.3883872310021,29.011184200379,72753.6616713642,0.0,1.0
2018-11-13,30.88,31.49,30.18,30.86,85526,28.704433454268,29.2714575607156,28.0537500534264,28.6858424999582,92008.1869655333,0.0,1.0
2018-11-14,30.79,31.8,30.76,31.19,106657,28.6207741598741,29.5596173525169,28.5928877284094,28.9925932460692,114740.747809823,0.0,1.0
2018-11-15,30.81,31.22,30.46,30.58,110049,28.6393651141838,29.0204796775339,28.314023413763,28.4255691396216,118389.834288637,0.0,1.0
2018-11-16,31.43,31.51,30.2,30.73,61392,29.2156846977863,29.2900485150254,28.0723410077362,28.5650012969448,66045.0227321287,0.0,1.0
2018-11-19,30.93,31.3,30.5,31.3,83347,28.7509108400424,29.0948434947729,28.3512053223825,29.0948434947729,89664.0361880166,0.0,1.0
2018-11-20,30.22,30.72,30.14,30.46,73429,28.0909319620459,28.5557058197899,28.0165681448069,28.314023413763,78994.3310887,0.0,1.0
2018-11-21,30.32,30.62,30.23,30.37,34329,28.1838867335947,28.4627510482411,28.1002274392008,28.2303641193691,36930.8637179314,0.0,1.0
2018-11-23,30.61,30.865,30.02,30.02,28314,28.4534555710862,28.6904902385356,27.9050224189483,27.9050224189483,30459.974811661,0.0,1.0
2018-11-26,30.56,31.19,30.54,31.07,50545,28.4069781853118,28.9925932460692,28.3883872310021,28.8810475202107,54375.9068607545,0.0,1.0
2018-11-27,30.7,30.97,30.34,30.34,39935,28.5371148654801,28.7880927486619,28.2024776879045,28.2024776879045,42961.7536944155,0.0,1.0
2018-11-28,31.9,31.94,30.49,30.91,100004,29.6525721240657,29.6897540326852,28.3419098452277,28.7323198857326,107583.503604766,0.0,1.0
2018-11-29,31.41,32.23,31.3,31.85,56992,29.1970937434766,29.9593228701767,29.0948434947729,29.6060947382913,61311.5379129116,0.0,1.0
2018-11-30,31.34,31.47,30.64,31.25,65107,29.1320254033924,29.2528666064059,28.4813420025509,29.0483661089985,70041.5900283538,0.0,1.0
2018-12-03,31.56,31.75,30.89,31.75,69283,29.3365259007998,29.5131399667425,28.7137289314228,29.5131399667425,74534.0974385923,0.0,1.0
2018-12-04,30.14,31.93,30.0,31.49,145348,28.0165681448069,29.6804585555303,27.8864314646386,29.2714575607156,156364.216250805,0.0,1.0
2018-12-06,30.21,30.3,29.58,29.74,95088,28.081636484891,28.165295779285,27.4960214241336,27.6447490586117,102294.910111295,0.0,1.0
2018-12-07,29.75,30.53,29.53,30.09,72226,27.6540445357666,28.3790917538472,27.4495440383592,27.9700907590325,77700.1533074459,0.0,1.0
2018-12-10,30.09,30.58,29.5,29.77,105058,27.9700907590325,28.4255691396216,27.4216576068946,27.6726354900763,113020.556394839,0.0,1.0
2018-12-11,30.26,30.77,29.89,30.51,54957,28.1281138706654,28.6021832055643,27.7841812159349,28.3605007995374,59122.3011840239,0.0,1.0
2018-12-12,30.72,31.3,30.11,30.54,60049,28.5557058197899,29.0948434947729,27.9886817133422,28.3883872310021,64600.234070263,0.0,1.0
2018-12-13,30.08,30.96,29.8,30.6,67272,27.9607952818776,28.778797271507,27.700521921541,28.4441600939313,72370.6797178094,0.0,1.0
2018-12-14,30.0,30.65,29.7,29.7,60090,27.8864314646386,28.4906374797057,27.6075671499922,27.6075671499922,64644.341542442,0.0,1.0
2018-12-17,29.0,30.25,28.62,29.92,104704,26.9568837491506,28.1188183935106,26.6036556172652,27.8120676473995,112639.726025293,0.0,1.0
2018-12-18,30.09,30.53,28.22,29.15,118921,27.9700907590325,28.3790917538472,26.23183653107,27.0963159064738,127934.260951385,0.0,1.0
2018-12-19,29.75,30.72,29.54,30.18,70519,27.6540445357666,28.5557058197899,27.4588395155141,28.0537500534264,75863.7763559906,0.0,1.0
2018-12-20,28.98,30.01,28.78,29.75,106294,26.9382927948409,27.8957269417935,26.7523832517433,27.6540445357666,114350.235312237,0.0,1.0
2018-12-21,27.55,29.49,27.38,28.98,185792,25.6090395616931,27.4123621297397,25.4510164500601,26.9382927948409,199873.548075444,0.0,1.0
2018-12-24,27.22,28.23,27.11,27.25,49622,25.3022888155821,26.2411320082249,25.2000385668784,25.3301752470467,53382.9508407232,0.0,1.0
2018-12-26,29.49,29.64,27.48,27.48,102390,27.4123621297397,27.5517942870629,25.5439712216089,25.5439712216089,110150.343327187,0.0,1.0
2018-12-27,28.89,29.71,27.8,28.29,97213,27.1520887694031,27.9227607247825,26.1276589750573,26.5881824605889,103435.267682419,0.32,1.0
2018-12-28,29.13,29.66,28.585,29.02,40994,27.3776512929288,27.8757685323813,26.8654363957559,27.2742684696462,43617.884062554,0.0,1.0
2018-12-31,29.73,29.83,28.67,29.29,49938,27.941557601743,28.0355419865453,26.9453231228379,27.5280263086125,53134.3585479783,0.0,1.0
2019-01-02,30.3,30.42,29.46,29.46,84497,28.4772685951164,28.5900498568793,27.6877997627766,27.6877997627766,89905.3605316298,0.0,1.0
2019-01-03,29.5,30.5,29.45,30.05,72585,27.7253935166975,28.6652373647212,27.6784013242963,28.2423076331105,77230.9146382516,0.0,1.0
2019-01-04,30.78,31.09,29.9,29.94,66493,28.9283936421678,29.2197452350551,28.101331055907,28.1389248098279,70748.9868022492,0.0,1.0
2019-01-07,30.63,31.45,30.38,30.75,67780,28.7874170649642,29.5580890203436,28.5524561029583,28.9001983267271,72118.3632180299,0.0,1.0
2019-01-08,30.81,30.89,30.05,30.72,64482,28.9565889576085,29.0317764654504,28.2423076331105,28.8720030112864,68609.2696521835,0.0,1.0
2019-01-09,31.28,31.72,30.8,30.8,62534,29.3983155661796,29.81184685931,28.9471905191283,28.9471905191283,66536.584914079,0.0,1.0
2019-01-10,31.3,31.55,30.23,31.01,45083,29.4171124431401,29.652073405146,28.4114795257548,29.1445577272132,47968.6068008031,0.0,1.0
2019-01-11,31.49,31.67,30.94,31.13,54534,29.5956827742646,29.7648546669088,29.0787686578516,29.2573389889761,58024.5326015349,0.0,1.0
2019-01-14,30.91,31.48,30.62,31.24,42913,29.0505733424108,29.5862843357843,28.778018626484,29.3607218122587,45659.7126110257,0.0,1.0
2019-01-15,31.11,31.24,30.78,30.91,30360,29.2385421120156,29.3607218122587,28.9283936421678,29.0505733424108,32303.2385261048,0.0,1.0
2019-01-16,31.69,31.7,30.98,31.22,71836,29.7836515438693,29.7930499823495,29.1163624117725,29.3419249352982,76433.9737404896,0.0,1.0
2019-01-17,32.08,32.17,31.2,31.54,58740,30.1501906445985,30.2347765909206,29.3231280583377,29.6426749666657,62499.744104855,0.0,1.0
2019-01-18,32.54,32.84,32.09,32.29,61409,30.5825188146894,30.8644719690965,30.1595890830788,30.3475578526835,65339.5775576275,0.0,1.0
2019-01-22,32.21,32.7078,31.89,32.28,56428,30.2723703448416,30.7402246123878,29.971620313474,30.3381594142032,60039.7609865297,0.0,1.0
2019-01-23,32.41,32.83,32.21,32.3,49580,30.4603391144463,30.8550735306162,30.2723703448416,30.3569562911637,52753.444206992,0.0,1.0
2019-01-24,31.94,32.59,31.77,32.34,34260,30.0186125058752,30.6295110070906,29.8588390517112,30.3945500450847,36452.8640284701,0.0,1.0
2019-01-25,32.48,32.64,31.79,32.15,19837,30.526128183808,30.6765031994918,29.8776359286717,30.2159797139602,21106.6977154921,0.0,1.0
2019-01-28,31.93,32.74,31.69,32.22,39180,30.009214067395,30.7704875842941,29.7836515438693,30.2817687833218,41687.7762006846,0.0,1.0
2019-01-29,31.66,31.95,31.59,31.71,30404,29.7554562284286,30.0280109443554,29.6896671590669,29.8024484208298,32350.0548138238,0.0,1.0
2019-01-30,31.95,32.25,31.78,31.84,37818,30.0280109443554,30.3099640987625,29.8682374901914,29.9246281210728,40238.5992944741,0.0,1.0
2019-01-31,33.13,33.2,31.65,32.03,49372,31.1370266850233,31.202815754385,29.7460577899483,30.1031984521973,52532.1308468659,0.0,1.0
2019-02-01,32.92,33.1,32.52,33.03,52566,30.9396594769384,31.1088313695826,30.5637219377289,31.043042300221,55930.567732649,0.0,1.0
2019-02-04,33.02,33.02,32.33,32.92,31312,31.0336438617407,31.0336438617407,30.3851516066044,30.9396594769384,33316.1727512976,0.0,1.0
2019-02-05,33.09,33.39,32.9,33.0,64096,31.0994329311024,31.3813860855095,30.9208625999779,31.0148469847803,68198.5631281033,0.0,1.0
2019-02-06,32.79,33.35,32.79,32.88,47359,30.8174797766953,31.3437923315885,30.8174797766953,30.9020657230174,50390.285683722,0.0,1.0
2019-02-07,33.61,33.98,32.81,32.81,68073,31.5881517320747,31.9358939558434,30.8362766536558,30.8362766536558,72430.1171339767,0.0,1.0
2019-02-08,39.16,39.56,34.81,36.34,109392,36.8042850886059,37.1802226278154,32.7159643497031,34.1539254371792,116393.803321728,0.0,1.0
2019-02-11,38.6,40.21,37.92,39.33,84676,36.2779725337127,37.7911211290307,35.6388787170566,36.9640585427699,90095.8177021229,0.0,1.0
2019-02-12,39.06,39.25,38.32,38.99,89458,36.7103007038036,36.888871034928,36.0148162562661,36.6445116344419,95183.8969719461,0.0,1.0
2019-02-13,39.89,40.25,39.39,39.43,64205,37.4903710976632,37.8287148829517,37.0204491736514,37.0580429275723,68314.5398408616,0.0,1.0
2019-02-14,40.23,40.69,39.75,39.75,78119,37.8099180059912,38.2422461760821,37.3587929589399,37.3587929589399,83119.126825454,0.0,1.0
2019-02-15,41.51,42.14,40.23,40.23,97569,39.0129181314615,39.6050197557164,37.8099180059912,37.8099180059912,103814.054010327,0.0,1.0
2019-02-19,41.7,42.1099,41.43,42.0,74069,39.191488462586,39.5767304558909,38.9377306236196,39.4734416169931,78809.9003422285,0.0,1.0
2019-02-20,42.04,42.35,41.28,41.65,122343,39.511035370914,39.8023869638013,38.796754046416,39.1444962701848,130173.752009198,0.0,1.0
2019-02-21,41.35,42.15,40.84,42.13,61775,38.8625431157777,39.6144181941966,38.3832227532856,39.5956213172361,65729.0039509264,0.0,1.0
2019-02-22,41.79,42.0101,41.065,41.59,64442,39.2760744089081,39.4829340398581,38.594687619091,39.0881056393034,68566.7093906208,0.0,1.0
2019-02-25,41.47,42.49,41.04,41.98,65229,38.9753243775405,39.9339651025247,38.5711915228904,39.4546447400326,69404.0825368674,0.0,1.0
2019-02-26,41.29,41.65,40.79,41.38,123591,38.8061524848963,39.1444962701848,38.3362305608845,38.8907384312184,131501.632169955,0.0,1.0
2019-02-27,40.57,41.52,40.15,41.04,69660,38.1294649143193,39.0223165699417,37.7347304981493,38.5711915228904,74118.6955114776,0.0,1.0
2019-02-28,40.24,40.6,39.78,40.59,81153,37.8193164444715,38.15766022976,37.3869882743806,38.1482617912797,86347.3226649862,0.0,1.0
2019-03-01,41.41,42.05,40.35,40.5,88139,38.9189337466591,39.5204338093942,37.9226992677541,38.0636758449576,93780.4723469155,0.0,1.0
2019-03-04,41.35,42.15,40.72,41.65,98910,38.8625431157777,39.6144181941966,38.2704414915228,39.1444962701848,105240.886779217,0.0,1.0
2019-03-05,40.25,41.3,39.08,41.3,87527,37.8287148829517,38.8155509233765,36.729097580764,38.8155509233765,93129.3003450058,0.0,1.0
2019-03-06,39.55,40.45,39.21,40.33,104456,37.1708241893351,38.0166836525564,36.8512772810071,37.9039023907936,111141.867044888,0.0,1.0
2019-03-07,38.6,39.55,38.57,39.55,58256,36.2779725337127,37.1708241893351,36.249777218272,37.1708241893351,61984.764939946,0.0,1.0
2019-03-08,37.93,38.39,37.47,37.9,106463,35.6482771555368,36.0806053256277,35.215948985446,35.6200818400961,113277.328168798,0.0,1.0
2019-03-11,38.2,39.02,37.99,38.28,83768,35.9020349945032,36.6727069498826,35.7046677864183,35.9772225023451,89129.6997646492,0.0,1.0
2019-03-12,37.99,38.52,37.57,38.13,82748,35.7046677864183,36.2027850258708,35.3099333702483,35.8362459251416,88044.4130947997,0.0,1.0
2019-03-13,38.16,38.5,37.8,38.28,116776,35.8644412405823,36.1839881489103,35.5260974552938,35.9772225023451,124250.427606206,0.0,1.0
2019-03-14,38.08,38.33,37.25,38.24,98714,35.7892537327404,36.0242146947463,35.0091833388808,35.9396287484242,105032.34149756,0.0,1.0
2019-03-15,37.94,38.6775,37.8005,38.25,197865,35.6576755940171,36.3508104319345,35.5265673772178,35.9490271869044,210529.653852692,0.0,1.0
2019-03-18,37.78,38.29,37.61,37.86,63174,35.5073005783333,35.9866209408253,35.3475271241693,35.5824880861752,67217.5490990825,0.0,1.0
2019-03-19,37.27,37.84,37.12,37.74,65667,35.0279802158412,35.5636912092147,34.8870036386377,35.4697068244123,69870.1174009792,0.0,1.0
2019-03-20,37.15,37.94,36.96,37.33,70047,34.9151989540784,35.6576755940171,34.7366286229539,35.0843708467226,74530.466042097,0.0,1.0
2019-03-21,37.65,37.88,37.0,37.08,52067,35.3851208780902,35.6012849631357,34.7742223768748,34.8494098847167,55399.6284696542,0.0,1.0
2019-03-22,35.67,37.42,35.64,37.42,59753,33.5242300590034,35.1689567930448,33.4960347435627,35.1689567930448,63577.5827289309,0.0,1.0
2019-03-25,36.28,36.46,35.25,35.5,59226,34.0975348062978,34.2667066989421,33.1294956428335,33.3644566048394,63016.8512828421,0.0,1.0
2019-03-26,36.59,37.04,36.41,36.58,53519,34.3888863991852,34.8118161307958,34.2197145065409,34.3794879607049,56944.5659643808,0.0,1.0
2019-03-27,35.89,36.73,35.44,36.59,54830,33.7309957055686,34.5204645379085,33.308065973958,34.3888863991852,58339.4785370991,0.0,1.0
2019-03-28,35.94,36.54,35.62,35.87,62181,33.7779878979698,34.341894206784,33.4772378666022,33.7121988286081,66160.990605788,0.0,1.0
2019-03-29,36.67,36.96,36.05,36.22,183161,34.464073907027,34.7366286229539,33.8813707212524,34.0411441754164,194884.501702236,0.0,1.0
2019-04-01,36.69,37.04,36.3,37.04,84397,34.4828707839875,34.8118161307958,34.1163316832583,34.8118161307958,89798.959877723,0.0,1.0
2019-04-02,36.34,36.94,36.12,36.75,81258,34.1539254371792,34.7178317459934,33.947159790614,34.5392614148689,86459.0433515886,0.0,1.0
2019-04-03,36.42,36.88,36.09,36.63,56313,34.2291129450211,34.661441115112,33.9189644751733,34.4264801531061,59917.400234537,0.0,1.0
2019-04-04,36.47,36.73,36.06,36.46,57311,34.2761051374223,34.5204645379085,33.8907691597326,34.2667066989421,60979.2787605268,0.0,1.0
2019-04-05,37.17,37.32,36.32,36.43,63858,34.9339958310389,35.0749724082424,34.1351285602188,34.2385113835014,67945.329571805,0.0,1.0
2019-04-08,36.84,37.1,36.51,37.1,32678,34.6238473611911,34.8682067616772,34.3136988913433,34.8682067616772,34769.6056836644,0.0,1.0
2019-04-09,36.61,37.1,36.54,36.71,50551,34.4076832761456,34.8682067616772,34.341894206784,34.501667660948,53786.5945564271,0.0,1.0
2019-04-10,36.95,36.95,36.18,36.62,47571,34.7272301844737,34.7272301844737,34.0035504214955,34.4170817146259,50615.8550700043,0.0,1.0
2019-04-11,36.71,37.02,36.62,36.99,34361,34.501667660948,34.7930192538353,34.4170817146259,34.7648239383946,36560.3286889159,0.0,1.0
2019-04-12,36.61,36.94,36.5,36.94,25028,34.4076832761456,34.7178317459934,34.304300452863,34.7178317459934,26629.9556597942,0.0,1.0
2019-04-15,36.22,36.8,35.72,36.47,49048,34.0411441754164,34.5862536072701,33.5712222514046,34.2761051374223,52187.3927282078,0.0,1.0
2019-04-16,36.43,36.59,36.155,36.22,51817,34.2385113835014,34.3888863991852,33.9800543252949,34.0411441754164,55133.6268348871,0.0,1.0
2019-04-17,35.77,36.62,35.36,36.58,33079,33.6182144438058,34.4170817146259,33.2328784661161,34.3794879607049,35196.2723058307,0.0,1.0
2019-04-18,35.68,35.83,35.27,35.69,49651,33.5336284974836,33.6746050746872,33.1482925197939,33.5430269359639,52828.9886712659,0.0,1.0
2019-04-22,35.13,35.75,34.94,35.51,38345,33.0167143810706,33.5994175668453,32.8381440499461,33.3738550433196,40799.3307405629,0.0,1.0
2019-04-23,36.23,36.57,35.21,35.29,62511,34.0505426138966,34.3700895222247,33.0919018889125,33.1670893967544,66512.1127636805,0.0,1.0
2019-04-24,37.01,37.36,36.2,36.33,76273,34.7836208153551,35.1125661621634,34.0223472984559,34.144526998699,81154.9707543344,0.0,1.0
2019-04-25,36.86,37.08,36.3,36.99,106479,34.6426442381515,34.8494098847167,34.1163316832583,34.7648239383946,113294.352273423,0.0,1.0
2019-04-26,36.54,37.17,36.14,36.82,55762,34.341894206784,34.9339958310389,33.9659566675745,34.6050504842306,59331.1326315104,0.0,1.0
2019-04-29,37.24,37.56,36.02,36.54,69398,34.9997849004005,35.3005349317681,33.8531754058117,34.341894206784,73839.9257982419,0.0,1.0
2019-04-30,37.16,37.82,36.51,37.12,66626,34.9245973925586,35.5448943322542,34.3136988913433,34.8870036386377,70890.4996719454,0.0,1.0
2019-05-01,36.63,37.3,36.47,37.27,58750,34.4264801531061,35.0561755312819,34.2761051374223,35.0279802158412,62510.3841702457,0.0,1.0
2019-05-02,36.54,36.99,36.18,36.63,36633,34.341894206784,34.7648239383946,34.0035504214955,34.4264801531061,38977.7515456784,0.0,1.0
2019-05-03,37.11,37.7,36.18,36.71,72901,34.8776052001574,35.4321130704914,34.0035504214955,34.501667660948,77567.1407045972,0.0,1.0
2019-05-06,35.65,36.77,35.48,36.48,46523,33.5054331820429,34.5580582918294,33.3456597278789,34.2855035759025,49500.7762170611,0.0,1.0
2019-05-07,35.17,35.8,34.78,35.42,37221,33.0543081349916,33.6464097592465,32.6877690342624,33.2892690969975,39603.3873906504,0.0,1.0
2019-05-08,34.92,35.42,34.88,35.13,44681,32.8193471729857,33.2892690969975,32.7817534190647,33.0167143810706,47540.8761720978,0.0,1.0
2019-05-09,35.49,35.62,34.3,34.92,46458,33.3550581663591,33.4772378666022,32.236643987211,32.8193471729857,49431.6157920217,0.0,1.0
2019-05-10,35.99,36.13,35.01,35.5,62720,33.824980090371,33.9565582290943,32.9039331193078,33.3644566048394,66734.4901303456,0.0,1.0
2019-05-13,34.76,35.6,34.68,35.37,56133,32.6689721573019,33.4584409896417,32.59378464946,33.2422769045963,59725.8790575046,0.0,1.0
2019-05-14,34.86,35.11,34.37,34.88,35389,32.7629565421042,32.9979175041102,32.3024330565727,32.7817534190647,37654.1274110779,0.0,1.0
2019-05-15,34.89,35.38,34.5,34.54,56993,32.791151857545,33.2516753430765,32.4246127568157,32.4622065107367,60640.9246811031,0.0,1.0
2019-05-16,35.1,35.19,34.8,34.89,49176,32.9885190656299,33.073105011952,32.7065659112228,32.791151857545,52323.5855652086,0.0,1.0
2019-05-17,34.09,34.76,33.96,34.7,42114,32.039276779126,32.6689721573019,31.917097078883,32.6125815264205,44809.5713863103,0.0,1.0
2019-05-20,33.82,34.04,33.75,33.97,27923,31.7855189401597,31.9922845867249,31.719729870798,31.9264955173632,29710.254590396,0.0,1.0
2019-05-21,34.11,34.28,33.72,34.04,27176,32.0580736560865,32.2178471102505,31.6915345553573,31.9922845867249,28915.4417057123,0.0,1.0
2019-05-22,34.2,34.47,33.76,33.97,38111,32.1426596024086,32.396417441375,31.7291283092782,31.9264955173632,40550.353210421,0.0,1.0
2019-05-23,33.38,33.89,32.93,33.86,40547,31.3719876470293,31.8513080095213,30.9490579154186,31.8231126940806,43142.2731395906,0.0,1.0
2019-05-24,33.45,33.65,33.25,33.65,22747,31.4377767163909,31.6257454859956,31.2498079467862,31.6257454859956,24202.9567441801,0.0,1.0
2019-05-28,33.3,33.52,33.03,33.52,53994,31.2968001391874,31.5035657857526,31.043042300221,31.5035657857526,57449.9690704381,0.0,1.0
2019-05-29,32.8,33.07,32.57,32.97,37514,30.8268782151755,31.0806360541419,30.6107141301301,30.9866516693396,39915.1413065974,0.0,1.0
2019-05-30,32.89,33.88,32.57,32.91,32531,30.9114641614977,31.8419095710411,30.6107141301301,30.9302610384581,34613.1967224214,0.0,1.0
2019-05-31,31.74,32.5,31.35,32.5,54483,29.8306437362705,30.5449250607684,29.4641046355413,30.5449250607684,57970.2682680424,0.0,1.0
2019-06-03,31.88,32.0,31.15,31.4,90538,29.9622218749938,30.0750031367566,29.2761358659365,29.5110968279424,96333.0240341396,0.0,1.0
2019-06-04,33.11,33.2,31.73,32.27,111214,31.1182298080629,31.202815754385,29.8212452977902,30.328760975723,118332.42323591,0.0,1.0
2019-06-05,33.52,33.61,32.94,33.02,46554,31.5035657857526,31.5881517320747,30.9584563538988,31.0336438617407,49533.7604197722,0.0,1.0
2019-06-06,33.15,33.51,32.83,33.51,68131,31.1558235619838,31.4941673472723,30.8550735306162,31.4941673472723,72491.8295132427,0.0,1.0
2019-06-07,32.99,33.6767,32.99,33.3,28316,31.0054485463,31.6508393167379,31.0054485463,31.2968001391874,30128.4091602498,0.0,1.0
2019-06-10,33.22,33.56,32.0495,33.23,32467,31.2216126313455,31.5411595396735,30.1215254072338,31.2310110698257,34545.1003039211,0.0,1.0
2019-06-11,32.98,33.8,32.6,33.28,133384,30.9960501078198,31.7667220631992,30.6389094455708,31.2780032622269,141921.448207048,0.0,1.0
2019-06-12,33.06,33.16,32.46,32.7,30234,31.0712376156617,31.165222000464,30.5073313068475,30.7328938303732,32169.1737021822,0.0,1.0
2019-06-13,33.87,34.0,33.19,33.22,73293,31.8325111325608,31.9546908328039,31.1934173159048,31.2216126313455,77984.2312679118,0.0,1.0
2019-06-14,34.13,34.96,33.45,33.83,50127,32.076870533047,32.8569409269066,31.4377767163909,31.7949173786399,53335.4557838622,0.0,1.0
2019-06-17,34.93,35.36,34.14,34.29,73765,32.8287456114659,33.2328784661161,32.0862689715272,32.2272455487308,78486.4423543519,0.0,1.0
2019-06-18,35.09,35.52,34.54,35.17,77305,32.9791206271497,33.3832534817999,32.4622065107367,33.0543081349916,82253.0255026526,0.0,1.0
2019-06-19,35.11,35.41,34.69,34.84,74324,32.9979175041102,33.2798706585172,32.6031830879402,32.7441596651438,79081.2220096908,0.0,1.0
2019-06-20,35.37,35.98,35.23,35.55,66492,33.2422769045963,33.8155816518907,33.110698765873,33.4114487972406,70747.9227957102,0.0,1.0
2019-06-21,35.05,35.37,34.7,35.34,185333,32.9415268732287,33.2422769045963,32.6125815264205,33.2140815891556,197195.523905092,0.0,1.0
2019-06-24,33.97,35.18,33.82,35.05,59785,31.9264955173632,33.0637065734718,31.7855189401597,32.9415268732287,63611.6309381811,0.0,1.0
2019-06-25,33.79,34.29,33.5,34.03,57045,31.7573236247189,32.2272455487308,31.4847689087921,31.9828861482446,60696.2530211348,0.0,1.0
2019-06-26,34.02,34.55,33.74,33.91,34746,31.9734877097644,32.4716049492169,31.7103314323178,31.8701048864818,36969.9712064571,0.0,1.0
2019-06-27,34.99,35.0,34.13,34.13,31218,32.8851362423473,32.8945346808276,32.076870533047,32.076870533047,33216.1561366252,0.0,1.0
2019-06-28,34.98,35.28,34.45,34.95,67624,32.8757378038671,33.1576909582742,32.3776205644146,32.8475424884264,71952.3781979351,0.0,1.0
2019-07-01,35.12,35.43,34.91,35.43,43457,33.0073159425904,33.2986675354777,32.8099487345054,33.2986675354777,46238.5321682786,0.0,1.0
2019-07-02,34.65,35.29,34.39,35.24,24078,32.5655893340193,33.1670893967544,32.3212299335331,33.1200972043532,25619.1494476796,0.0,1.0
2019-07-03,34.51,34.88,34.45,34.65,36387,32.434011195296,32.7817534190647,32.3776205644146,32.5655893340193,38716.0059370677,0.0,1.0
2019-07-05,34.86,35.03,34.25,34.34,36996,32.7629565421042,32.9227299962683,32.1896517948098,32.274237741132,39363.9859193602,0.0,1.0
2019-07-08,34.15,34.84,34.11,34.75,34308,32.0956674100075,32.7441596651438,32.0580736560865,32.6595737188216,36503.9363423453,0.0,1.0
2019-07-09,34.67,34.68,33.86,34.02,68953,32.5843862109798,32.59378464946,31.8231126940806,31.9734877097644,73366.4428883565,0.0,1.0
2019-07-10,34.46,34.99,34.39,34.78,28874,32.3870190028948,32.8851362423473,32.3212299335331,32.6877690342624,30722.1248090497,0.0,1.0
2019-07-11,33.97,34.47,33.76,34.47,23946,31.9264955173632,32.396417441375,31.7291283092782,32.396417441375,25478.7005845226,0.0,1.0
2019-07-12,34.45,34.74,33.83,33.83,33915,32.3776205644146,32.6501752803414,31.7949173786399,31.7949173786399,36085.7817724916,0.0,1.0
2019-07-15,34.0,34.58,33.57,34.58,38167,31.9546908328039,32.4998002646576,31.5505579781537,32.4998002646576,40609.9375766088,0.0,1.0
2019-07-16,34.08,34.26,33.65,33.99,31877,32.0298783406458,32.1990502332901,31.6257454859956,31.9452923943237,33917.336445871,0.0,1.0
2019-07-17,33.86,34.35,33.74,34.11,35909,31.8231126940806,32.2836361796122,31.7103314323178,32.0580736560865,38207.4108113932,0.0,1.0
2019-07-18,33.06,33.91,32.99,33.86,64636,31.0712376156617,31.8701048864818,31.0054485463,31.8231126940806,68773.1266592,0.0,1.0
2019-07-19,33.09,33.46,31.93,33.06,40438,31.0994329311024,31.4471751548711,30.009214067395,31.0712376156617,43026.2964268322,0.0,1.0
2019-07-22,33.23,33.55,32.91,33.12,43896,31.2310110698257,31.5317611011933,30.9302610384581,31.1276282465431,46705.6310389294,0.0,1.0
2019-07-23,33.45,33.7,33.22,33.34,38633,31.4377767163909,31.6727376783968,31.2216126313455,31.3343938931083,41105.7646238145,0.0,1.0
2019-07-24,34.13,34.18,33.31,33.31,32778,32.076870533047,32.1238627254482,31.3061985776676,31.3061985776676,34876.0063375713,0.0,1.0
2019-07-25,33.11,34.16,33.1,34.12,27431,31.1182298080629,32.1050658484877,31.1088313695826,32.0674720945667,29186.7633731746,0.0,1.0
2019-07-26,33.45,33.67,33.24,33.24,31467,31.4377767163909,31.6445423629561,31.2404095083059,31.2404095083059,33481.0937648531,0.0,1.0
2019-07-29,32.95,33.6,32.93,33.5,47138,30.9678547923791,31.5787532935945,30.9490579154186,31.4847689087921,50155.1402385879,0.0,1.0
2019-07-30,32.89,33.12,32.62,32.85,109108,30.9114641614977,31.1276282465431,30.6577063225313,30.8738704075767,116091.625464632,0.0,1.0
2019-07-31,32.71,33.51,32.67,32.95,175459,30.7422922688534,31.4941673472723,30.7046985149325,30.9678547923791,186689.523338334,0.0,1.0
2019-08-01,32.57,33.9,32.57,33.9,111063,30.6107141301301,31.8607064480015,30.6107141301301,31.8607064480015,118171.758248511,0.0,1.0
2019-08-02,39.85,40.23,34.68,34.68,120108,37.4527773437422,37.8099180059912,32.59378464946,32.59378464946,127795.697394381,0.0,1.0
2019-08-05,36.96,39.07,36.37,39.03,84620,34.7366286229539,36.7196991422838,34.1821207526199,36.6821053883628,90036.2333359351,0.0,1.0
2019-08-06,36.75,37.57,36.58,37.4,50150,34.5392614148689,35.3099333702483,34.3794879607049,35.1501599160843,53359.9279342608,0.0,1.0
2019-08-07,36.74,37.08,36.09,36.38,60857,34.5298629763887,34.8494098847167,33.9189644751733,34.1915191911002,64752.245948062,0.0,1.0
2019-08-08,37.86,38.14,36.82,36.82,49028,35.5824880861752,35.8456443636218,34.6050504842306,34.6050504842306,52166.1125974264,0.0,1.0
2019-08-09,36.87,38.26,36.46,37.86,50799,34.6520426766318,35.9584256253846,34.2667066989421,35.5824880861752,54050.4681781159,0.0,1.0
2019-08-12,36.86,37.23,36.09,36.56,44248,34.6426442381515,34.9903864619203,33.9189644751733,34.3606910837444,47080.1613406814,0.0,1.0
2019-08-13,36.77,37.59,34.16,36.59,26036,34.5580582918294,35.3287302472088,32.1050658484877,34.3888863991852,27702.4742511748,0.0,1.0
2019-08-14,35.16,36.24,35.16,36.17,36077,33.0449096965113,34.0599410523769,33.0449096965113,33.9941519830152,38386.1639099567,0.0,1.0
2019-08-15,34.5,35.27,34.03,35.19,54589,32.4246127568157,33.1482925197939,31.9828861482446,33.073105011952,58083.0529611837,0.0,1.0
2019-08-16,35.1,35.635,34.71,34.73,68836,32.9885190656299,33.4913355243226,32.6219799649007,32.6407768418612,73241.9541232857,0.0,1.0
2019-08-19,35.65,36.03,35.2,35.54,41817,33.5054331820429,33.8625738442919,33.0825034504323,33.4020503587603,44493.5614442071,0.0,1.0
2019-08-20,35.15,35.97,35.0,35.63,52393,33.0355112580311,33.8061832134105,32.8945346808276,33.4866363050825,55746.4946013903,0.0,1.0
2019-08-21,35.65,35.96,34.66,35.51,75457,33.5054331820429,33.7967847749303,32.5749877724995,33.3738550433196,80286.741418455,0.0,1.0
2019-08-22,36.67,37.03,35.45,35.81,97333,34.464073907027,34.8024176923156,33.3174644124382,33.6558081977267,103562.948467107,0.0,1.0
2019-08-23,35.3,37.03,35.04,36.31,61868,33.1764878352346,34.8024176923156,32.9321284347485,34.1257301217385,65827.9565590598,0.0,1.0
2019-08-26,35.11,35.56,34.73,35.47,29767,32.9979175041102,33.4208472357208,32.6407768418612,33.3362612893987,31672.2826484375,0.0,1.0
2019-08-27,34.37,35.25,34.32,35.12,43984,32.3024330565727,33.1294956428335,32.2554408641715,33.0073159425904,46799.2636143673,0.0,1.0
2019-08-28,34.82,34.92,33.91,34.25,34432,32.7253627881833,32.8193471729857,31.8701048864818,32.1896517948098,36635.8731531898,0.0,1.0
2019-08-29,35.3,35.55,35.15,35.27,31144,33.1764878352346,33.4114487972406,33.0355112580311,33.1482925197939,33137.4196527342,0.0,1.0
2019-08-30,35.23,35.58,34.62,35.58,27829,33.110698765873,33.4396441126813,32.5373940185786,33.4396441126813,29610.2379757237,0.0,1.0
2019-09-03,35.35,35.67,34.83,34.94,54393,33.2234800276358,33.5242300590034,32.7347612266635,32.8381440499461,57874.5076795264,0.0,1.0
2019-09-04,35.35,36.01,35.11,35.7,43139,33.2234800276358,33.8437769673314,32.9979175041102,33.5524253744441,45900.178088855,0.0,1.0
2019-09-05,36.77,37.78,35.74,35.83,59335,34.5580582918294,35.5073005783333,33.5900191283651,33.6746050746872,63132.8279956005,0.0,1.0
2019-09-06,36.19,37.28,36.14,37.1,39281,34.0129488599757,35.0373786543215,33.9659566675745,34.8682067616772,41795.2408611305,0.0,1.0
2019-09-09,37.02,37.79,36.19,36.36,42519,34.7930192538353,35.5166990168135,34.0129488599757,34.1727223141397,45240.4940346328,0.0,1.0
2019-09-10,35.31,37.16,35.31,36.98,151164,33.1858862737149,34.9245973925586,33.1858862737149,34.7554254999144,160839.484471677,0.0,1.0
2019-09-11,36.47,36.75,35.35,35.51,79930,34.2761051374223,34.5392614148689,33.2234800276358,33.3738550433196,85046.0426677062,0.0,1.0
2019-09-12,37.43,37.56,35.78,36.18,74002,35.178355231525,35.3005349317681,33.627612882286,34.0035504214955,78738.611904111,0.0,1.0
2019-09-13,37.33,37.99,37.27,37.27,56474,35.0843708467226,35.7046677864183,35.0279802158412,35.0279802158412,60088.7052873269,0.0,1.0
2019-09-16,36.96,37.31,36.81,37.17,40165,34.7366286229539,35.0655739697622,34.5956520457504,34.9339958310389,42735.8226416667,0.0,1.0
2019-09-17,37.21,37.27,36.45,36.78,50037,34.9715895849598,35.0279802158412,34.2573082604618,34.5674567303096,53239.6951953461,0.0,1.0
2019-09-18,37.45,37.69,37.01,37.25,97526,35.1971521084855,35.4227146320112,34.7836208153551,35.0091833388808,103768.301729147,0.0,1.0
2019-09-19,37.02,37.72,36.91,37.72,54471,34.7930192538353,35.4509099474519,34.6896364305527,35.4509099474519,57957.5001895737,0.0,1.0
2019-09-20,36.9,37.4,36.24,36.99,130711,34.6802379920725,35.1501599160843,34.0599410523769,34.7648239383946,139077.358728119,0.0,1.0
2019-09-23,37.37,38.24,36.85,36.98,100396,35.1219646006436,35.9396287484242,34.6332457996713,34.7554254999144,106822.000496272,0.0,1.0
2019-09-24,37.39,38.23,36.85,37.53,53403,35.1407614776041,35.9302303099439,34.6332457996713,35.2723396163274,56821.141205849,0.0,1.0
2019-09-25,38.33,38.44,37.11,37.32,84070,36.0242146947463,36.1275975180289,34.8776052001574,35.0749724082424,89451.0297394477,0.0,1.0
2019-09-26,38.31,38.7,37.61,38.47,65665,36.0054178177858,36.371956918515,35.3475271241693,36.1557928334696,69867.989387901,0.0,1.0
2019-09-27,38.75,39.04,37.92,38.39,138204,36.4189491109162,36.6915038268431,35.6388787170566,36.0806053256277,147049.959725356,0.0,1.0
2019-09-30,38.9,39.74,38.26,38.62,117744,36.5599256881198,37.3493945204596,35.9584256253846,36.2967694106731,125280.385936024,0.0,1.0
2019-10-01,38.31,39.51,38.3,39.08,74724,36.0054178177858,37.1332304354142,35.9960193793056,36.729097580764,79506.8246253181,0.0,1.0
2019-10-02,39.21,39.29,37.41,38.07,121452,36.8512772810071,36.926464788849,35.1595583545645,35.7798552942601,129225.722182888,0.0,1.0
2019-10-03,39.2,39.57,38.64,39.01,105450,36.8418788425269,37.1896210662956,36.3155662876336,36.6633085114024,112199.489544722,0.0,1.0
2019-10-04,39.65,39.84,38.86,39.3,66115,37.2648085741375,37.443378905262,36.5223319341988,36.9358632273292,70346.7923304816,0.0,1.0
2019-10-07,39.57,39.85,39.33,39.5,84075,37.1896210662956,37.4527773437422,36.9640585427699,37.123831996934,89456.3497721431,0.0,1.0
2019-10-08,39.21,39.65,39.04,39.23,81740,36.8512772810071,37.2648085741375,36.6915038268431,36.8700741579676,86971.8945034192,0.0,1.0
2019-10-09,39.01,39.59,38.86,39.53,53123,36.6633085114024,37.2084179432561,36.5223319341988,37.1520273123747,56523.2193749099,0.0,1.0
2019-10-10,38.89,39.32,38.65,38.84,44068,36.5505272496395,36.9546601042897,36.3249647261139,36.5035350572384,46888.6401636492,0.0,1.0
2019-10-11,38.73,39.62,38.58,39.12,101929,36.4001522339558,37.2366132586968,36.2591756567522,36.766691334685,108453.122520663,0.0,1.0
2019-10-14,38.7,38.89,38.34,38.63,23830,36.371956918515,36.5505272496395,36.0336131332265,36.3061678491534,25355.2758259907,0.0,1.0
2019-10-15,38.28,39.15,38.0,38.65,106209,35.9772225023451,36.7948866501257,35.7140662248985,36.3249647261139,113007.070507874,0.0,1.0
2019-10-16,38.8,39.15,38.23,38.23,59106,36.4659413033174,36.7948866501257,35.9302303099439,35.9302303099439,62889.1704981539,0.0,1.0
2019-10-17,39.46,39.54,38.94,38.97,58084,37.086238243013,37.1614257508549,36.5975194420407,36.6257147574814,61801.7558152264,0.0,1.0
2019-10-18,40.1,40.18,39.06,39.29,78803,37.6877383057481,37.76292581359,36.7103007038036,36.926464788849,83846.9072981766,0.0,1.0
2019-10-21,40.64,40.93,40.31,40.31,92790,38.1952539836809,38.4678086996078,37.8851055138331,37.8851055138331,98729.1667601208,0.0,1.0
2019-10-22,40.54,40.78,40.15,40.64,74578,38.1012695988785,38.3268321224042,37.7347304981493,38.1952539836809,79351.4796706143,0.0,1.0
2019-10-23,40.54,40.92,40.37,40.37,69145,38.1012695988785,38.4584102611275,37.9414961447145,37.9414961447145,73570.7321438577,0.0,1.0
2019-10-24,41.16,41.22,40.22,40.63,52913,38.6839727846532,38.7403634155346,37.800519567511,38.1858555452007,56299.7780017057,0.0,1.0
2019-10-25,42.0,42.16,40.9,41.06,67411,39.4734416169931,39.6238166326768,38.4396133841671,38.5899883998508,71725.7448051137,0.0,1.0
2019-10-28,42.52,42.87,41.84,42.11,83155,39.9621604179654,40.2911057647736,39.3230666013093,39.5768244402757,88477.4637562004,0.0,1.0
2019-10-29,43.8,44.19,42.06,42.21,117923,41.1651605434356,41.5316996441648,39.5298322478745,39.670808825078,125470.843106517,0.0,1.0
2019-10-30,44.18,44.43,43.26,44.04,89748,41.5223012056846,41.7572621676905,40.6576448655029,41.3907230669613,95492.4588682759,0.0,1.0
2019-10-31,48.84,49.92,43.27,43.27,199353,45.9019735374748,46.9170048933403,40.6670433039831,40.6670433039831,212112.895582825,0.0,1.0
2019-11-01,48.67,49.34,48.23,49.0,116448,45.7422000833108,46.3718954614866,45.3286687901804,46.0523485531586,123901.433461392,0.0,1.0
2019-11-04,49.41,49.85,49.09,49.34,112009,46.4376845308483,46.8512158239787,46.1369344994807,46.3718954614866,119178.308434469,0.0,1.0
2019-11-05,48.81,50.21,48.39,49.77,112788,45.8737782220341,47.1895596092672,45.4790438058642,46.7760283161368,120007.169528403,0.0,1.0
2019-11-06,48.14,49.45,47.67,48.8,99581,45.2440828438582,46.4752782847692,44.8023562352871,45.8643797835539,105954.835166932,0.0,1.0
2019-11-07,48.22,48.97,47.86,48.61,51322,45.3192703517001,46.0241532377179,44.9809265664116,45.6858094524294,54606.9435980485,0.0,1.0
2019-11-08,48.82,48.96,48.03,48.05,55778,45.8831766605143,46.0147547992376,45.1407000205756,45.1594968975361,59348.1567361356,0.0,1.0
2019-11-11,48.31,49.49,47.73,48.86,100560,45.4038562980223,46.5128720386902,44.8587468661685,45.9207704144353,106996.497568679,0.0,1.0
2019-11-12,50.07,50.84,48.32,48.32,144256,47.0579814705439,47.7816612335221,45.4132547365025,45.4132547365025,153489.327299795,0.0,1.0
2019-11-13,49.68,50.34,49.01,50.34,80339,46.6914423698147,47.3117393095103,46.0617469916388,47.3117393095103,85481.2213421849,0.0,1.0
2019-11-14,50.42,50.8,49.68,49.84,74194,47.3869268173522,47.7440674796011,46.6914423698147,46.8418173854984,78942.901159612,0.0,1.0
2019-11-15,50.89,50.99,50.31,50.79,56349,47.8286534259233,47.9226378107256,47.2835439940696,47.7346690411209,59955.7044699433,0.0,1.0
2019-11-18,51.33,51.69,50.59,51.04,119500,48.2421847190537,48.5805285043422,47.5467002715162,47.9696300031268,127148.781418627,0.0,1.0
2019-11-19,51.62,51.76,51.25,51.53,70176,48.5147394349805,48.6463175737038,48.1669972112118,48.4301534886584,74667.7228856368,0.0,1.0
2019-11-20,51.3,51.89,50.38,51.61,148266,48.213989403613,48.7684972739469,47.3493330634312,48.5053409965003,157755.993521458,0.0,1.0
2019-11-21,49.41,51.75,49.0,51.66,112122,46.4376845308483,48.6369191352236,46.0523485531586,48.5523331889015,119298.541173383,0.0,1.0
2019-11-22,47.93,49.54,47.83,49.26,83545,45.0467156357733,46.5598642310913,44.9527312509709,46.2967079536447,88892.426306437,0.0,1.0
2019-11-25,48.95,49.1,48.07,48.07,223033,46.0053563607574,46.1463329379609,45.1782937744966,45.1782937744966,237308.570427956,0.0,1.0
2019-11-26,49.86,50.06,48.3,48.49,106276,46.8606142624589,47.0485830320636,45.394457859542,45.5730281906665,113078.358945992,0.0,1.0
2019-11-27,49.88,50.19,49.0,50.15,86581,46.8794111394194,47.1707627323067,46.0523485531586,47.1331689783858,92122.7501590475,0.0,1.0
2019-11-29,49.32,49.87,49.02,49.87,44215,46.3530985845261,46.8700127009391,46.0711454301191,46.8700127009391,47045.0491248922,0.0,1.0
2019-12-02,49.08,49.7,48.56,49.51,68152,46.1275360610005,46.7102392467751,45.6388172600282,46.5316689156506,72514.1736505631,0.0,1.0
2019-12-03,49.14,49.32,47.94,48.46,79363,46.1839266918819,46.3530985845261,45.0561140742535,45.5448328752258,84442.7509600546,0.0,1.0
2019-12-04,49.07,49.92,48.96,49.34,70287,46.1181376225202,46.9170048933403,46.0147547992376,46.3718954614866,74785.8276114734,0.0,1.0
2019-12-05,48.78,49.27,48.47,49.09,62479,45.8455829065934,46.306106392125,45.554231313706,46.1369344994807,66478.0645544303,0.0,1.0
2019-12-06,48.68,49.43,48.54,48.96,91621,45.751598521791,46.4564814078087,45.6200203830677,46.0147547992376,97485.3431159503,0.0,1.0
2019-12-09,49.0,49.11,47.98,48.45,90613,46.0523485531586,46.1557313764412,45.0937078281745,45.5354344367456,96412.8245245697,0.0,1.0
2019-12-10,49.2,49.31,48.59,48.96,67326,46.2403173227633,46.3437001460459,45.6670125754689,46.0147547992376,71635.304249293,0.0,1.0
2019-12-11,49.5,49.55,48.78,49.2,66929,46.5222704771704,46.5692626695716,45.8455829065934,46.2403173227633,71212.8936532829,0.0,1.0
2019-12-12,49.5,49.87,49.25,49.43,78885,46.5222704771704,46.8700127009391,46.2873095151645,46.4564814078087,83934.1558343801,0.0,1.0
2019-12-13,49.13,49.63,48.83,49.5,73743,46.1745282534017,46.6444501774135,45.8925750989946,46.5222704771704,78463.0342104923,0.0,1.0
2019-12-16,48.8,49.39,48.32,48.96,116959,45.8643797835539,46.4188876538878,45.4132547365025,46.0147547992376,124445.140802855,0.0,1.0
2019-12-17,47.09,48.87,46.32,48.74,178333,44.2572468034334,45.9301688529155,43.5335670404552,45.8079891526724,189747.478131616,0.0,1.0
2019-12-18,50.01,50.1,47.26,47.38,198295,47.0015908396625,47.0861767859846,44.4170202575974,44.5298015193603,210987.176664491,0.0,1.0
2019-12-19,51.08,51.43,49.77,50.01,127645,48.0072237570478,48.336169103856,46.7760283161368,47.0015908396625,135815.114679336,0.0,1.0
2019-12-20,52.13,52.26,51.03,51.1,198545,48.9940597974726,49.1162394977157,47.9602315646466,48.0260206340082,211253.178299258,0.0,1.0
2019-12-23,51.94,52.69,51.7,52.46,87569,48.8154894663481,49.5203723523658,48.5899269428224,49.3042082673204,93173.9886196467,0.0,1.0
2019-12-24,51.76,52.61,51.33,52.06,34330,48.6463175737038,49.4451848445239,48.2421847190537,48.9282707281109,36527.3444862049,0.0,1.0
2019-12-26,51.5,51.62,50.73,51.61,84044,48.7027082045853,48.8161902431202,47.9745317906526,48.8067334065756,88871.1564420251,0.32,1.0
2019-12-27,51.01,51.97,50.82,51.77,38142,48.2393232139009,49.1471795221805,48.0596433195538,48.9580427912889,40332.726298269,0.0,1.0
2019-12-30,50.41,50.9,49.92,50.9,70172,47.6719130212261,48.1352980119105,47.2085280305417,48.1352980119105,74202.4033821544,0.0,1.0
2019-12-31,49.66,50.5,49.41,50.28,50101,46.9626502803826,47.7570245501273,46.7262293667681,47.5489741461465,52978.6041704572,0.0,1.0
2020-01-02,49.82,50.13,48.91,49.96,96281,47.1139596650959,47.4071215979778,46.2533875395391,47.24635537672,101811.001539606,0.0,1.0
2020-01-03,49.99,50.19,48.9,49.41,90515,47.2747258863537,47.4638626172453,46.2439307029945,46.7262293667681,95713.8252028689,0.0,1.0
2020-01-06,50.25,50.58,49.52,49.76,92335,47.5206036365128,47.8326792424839,46.8302545687585,47.0572186458284,97638.3588367331,0.0,1.0
2020-01-07,55.37,56.33,54.27,55.95,809414,52.3625039473376,53.2703602556172,51.3222519274338,52.9110004669232,855903.553143179,0.0,1.0
2020-01-08,55.44,56.2,54.55,55.09,420551,52.4287018031496,53.1474213805377,51.5870433506821,52.0977125240894,444705.793546835,0.0,1.0
2020-01-09,54.79,55.82,54.21,55.48,2495661,51.814007427752,52.7880615918437,51.2655109081663,52.466529149328,2639001.94133146,0.0,1.0
2020-01-10,53.48,54.99,53.21,54.73,364218,50.575161840412,52.0031441586436,50.3198272537084,51.7572664084845,385137.247834486,0.0,1.0
2020-01-13,53.15,54.18,52.89,53.63,237308,50.2630862344409,51.2371403985326,50.0172084842818,50.7170143885807,250938.037134645,0.0,1.0
2020-01-14,52.5,52.95,52.06,52.95,252491,49.6483918590432,50.0739495035493,49.2322910510817,50.0739495035493,266993.088872536,0.0,1.0
2020-01-15,52.05,52.88,51.71,52.27,186228,49.2228342145371,50.0077516477373,48.9013017720214,49.4308846185179,196924.203058939,0.0,1.0
2020-01-16,52.98,53.09,52.33,52.35,174993,50.102320013183,50.2063452151734,49.4876256377854,49.5065393108745,185043.908896046,0.0,1.0
2020-01-17,53.15,53.88,52.39,53.19,218783,50.2630862344409,50.9534353021952,49.5443666570528,50.3009135806192,231349.03407567,0.0,1.0
2020-01-21,52.92,53.6,52.66,52.92,142877,50.0455789939156,50.688643878947,49.7997012437565,50.0455789939156,151083.29231078,0.0,1.0
2020-01-22,52.0,53.48,51.79,53.22,109401,49.1755500318142,50.575161840412,48.9769564643781,50.329284090253,115684.562680429,0.0,1.0
2020-01-23,52.58,52.8,51.39,51.92,215796,49.7240465513999,49.9320969553806,48.5986830025949,49.0998953394576,228190.472556795,0.0,1.0
2020-01-24,52.05,52.77,51.52,52.77,93149,49.2228342145371,49.9037264457469,48.7216218776744,49.9037264457469,98499.1117916592,0.0,1.0
2020-01-27,51.21,51.73,50.8,51.22,96307,48.4284599447924,48.9202154451106,48.0407296464647,48.437916781337,101838.494877232,0.0,1.0
2020-01-28,52.52,52.73,51.23,51.35,130994,49.6673055321324,49.8658990995686,48.4473736178816,48.5608556564166,138517.779579347,0.0,1.0
2020-01-29,51.91,53.09,51.17,52.6,148574,49.090438502913,50.2063452151734,48.3906325986141,49.742960224489,157107.505559201,0.0,1.0
2020-01-30,50.91,51.7,50.77,51.45,125561,48.1447548484551,48.8918449354769,48.0123591368309,48.6554240218624,132772.729451443,0.0,1.0
2020-01-31,49.84,50.85,49.52,50.85,135871,47.132873338185,48.0880138291876,46.8302545687585,48.0880138291876,143674.895256466,0.0,1.0
2020-02-03,52.04,52.12,49.94,50.02,135404,49.2133773779926,49.2890320703492,47.2274417036308,47.3030963959875,143181.072615249,0.0,1.0
2020-02-04,52.62,53.75,52.06,52.67,176268,49.7618738975782,50.8304964271157,49.2322910510817,49.8091580803011,186392.139875814,0.0,1.0
2020-02-05,39.395,49.52,39.01,49.52,709460,37.2552075673716,46.8302545687585,36.8911193604053,46.8302545687585,750208.58894578,0.0,1.0
2020-02-06,41.22,41.76,39.83,40.05,389700,38.9810802367574,39.4917494101647,37.6665799570608,37.8746303610415,412082.83358071,0.0,1.0
2020-02-07,41.75,42.98,40.53,40.93,281038,39.4822925736201,40.6454834686034,38.3285585151814,38.7068319769646,297179.716150515,0.0,1.0
2020-02-10,43.22,43.49,41.3,41.59,189947,40.8724475456733,41.127782132377,39.056734929114,39.3309831889068,200856.80777561,0.0,1.0
2020-02-11,42.77,43.94,42.7,43.06,188473,40.4468899011672,41.553339776883,40.3806920453552,40.72113816096,199298.147019392,0.0,1.0
2020-02-12,42.84,43.79,42.75,43.12,210967,40.5130877569793,41.4114872287143,40.4279762280781,40.7778791802275,223084.113810679,0.0,1.0
2020-02-13,43.24,43.26,42.23,42.75,68575,40.8913612187625,40.9102748918516,39.9362207277599,40.4279762280781,72513.6779902417,0.0,1.0
2020-02-14,44.3,44.31,42.88,43.28,77915,41.8937858924879,41.9032427290325,40.5509151031576,40.9291885649408,82390.130814578,0.0,1.0
2020-02-18,43.48,44.1,42.88,44.05,131910,41.1183252958324,41.7046491615963,40.5509151031576,41.6573649788734,139486.391012654,0.0,1.0
2020-02-19,43.88,44.27,42.41,43.56,71179,41.4965987576156,41.8654153828542,40.1064437855623,41.193979988189,75267.2414971551,0.0,1.0
2020-02-20,44.2,44.26,43.25,43.81,51732,41.7992175270421,41.8559585463096,40.900818055307,41.4304009018035,54703.2823884971,0.0,1.0
2020-02-21,43.93,44.2,43.01,43.95,56882,41.5438829403384,41.7992175270421,40.6738539782371,41.5627966134276,60149.0781106954,0.0,1.0
2020-02-24,42.75,43.47,41.94,42.47,59922,40.4279762280781,41.1088684592878,39.6619724679671,40.1631848048298,63363.683740886,0.0,1.0
2020-02-25,41.86,42.97,41.67,42.97,95676,39.5863177756105,40.6360266320588,39.4066378812634,40.6360266320588,101171.252721755,0.0,1.0
2020-02-26,41.97,42.49,41.76,42.04,46863,39.6903429776008,40.182098477919,39.4917494101647,39.7565408334129,49554.626199879,0.0,1.0
2020-02-27,39.62,40.99,39.62,40.99,115521,37.4679863896246,38.763572996232,37.4679863896246,38.763572996232,122156.071383313,0.0,1.0
2020-02-28,40.67,40.87,37.74,38.73,173409,38.4609542268055,38.6500909576971,35.6901011192436,36.626327937157,183368.930172947,0.0,1.0
2020-03-02,41.74,41.8,40.42,40.92,87762,39.4728357370755,39.529576756343,38.224533313191,38.69737514042,92802.7037226336,0.0,1.0
2020-03-03,40.04,42.02,39.79,41.78,104848,37.865173524497,39.7376271603237,37.6287526108825,39.5106630832538,110870.056287581,0.0,1.0
2020-03-04,42.11,42.24,40.27,40.68,113698,39.822738689225,39.9456775643045,38.0826807650223,38.4704110633501,120228.365441261,0.0,1.0
2020-03-05,40.56,42.05,40.26,41.17,116313,38.3569290248151,39.7659976699575,38.0732239284777,38.9337960540345,122993.560744863,0.0,1.0
2020-03-06,39.64,40.45,38.57,39.5,122556,37.4869000627138,38.2529038228247,36.4750185524438,37.3545043510897,129595.134083442,0.0,1.0
2020-03-09,37.81,39.18,35.18,37.42,111652,35.7562989750557,37.0518855816631,33.2691509638313,35.3874823498171,118064.851257258,0.0,1.0
2020-03-10,37.46,38.87,36.0,38.87,188585,35.4253096959954,36.7587236487811,34.0446115604868,36.7587236487811,199416.579858399,0.0,1.0
2020-03-11,36.39,37.31,36.06,36.56,147692,34.4134281857254,35.2834571478267,34.1013525797543,34.5741944069832,156174.84695202,0.0,1.0
2020-03-12,32.3,36.22,31.91,35.89,195949,30.5455820389923,34.2526619644675,30.1767654137537,33.9405863584964,207203.539023112,0.0,1.0
2020-03-13,34.62,34.62,31.74,33.58,111598,32.7395681173348,32.7395681173348,30.0159991924958,31.7560571166985,118007.74970988,0.0,1.0
2020-03-16,33.7,36.08,30.44,31.36,168382,31.8695391552335,34.1202662528434,28.7866104417005,29.6566394038018,178053.199086444,0.0,1.0
2020-03-17,33.32,35.53,31.38,34.2,186536,31.5101793665394,33.6001402428915,29.675553076891,32.3423809824624,197249.893366209,0.0,1.0
2020-03-18,34.61,36.26,30.1,31.65,141280,32.7301112807902,34.2904893106459,28.4650779991848,29.9308876635946,149394.566918868,0.0,1.0
2020-03-19,35.62,36.92,33.5,34.52,129952,33.6852517717927,34.9146405225881,31.6804024243419,32.644999751889,137415.931202157,0.0,1.0
2020-03-20,34.38,36.81,34.19,35.53,149586,32.5126040402649,34.8106153205977,32.3329241459179,33.6001402428915,158177.630854514,0.0,1.0
2020-03-23,35.81,36.43,33.97,34.69,100973,33.8649316661398,34.4512555319037,32.1248737419371,32.8057659731468,106772.49154515,0.0,1.0
2020-03-24,39.06,39.98,35.82,37.29,93319,36.9384035431282,37.8084325052295,33.8743885026843,35.2645434747376,98678.8759222947,0.0,1.0
2020-03-25,36.98,39.56,36.68,39.41,95014,34.9713815418556,37.4112453703571,34.6876764455182,37.2693928221884,100471.230048339,0.0,1.0
2020-03-26,38.8,39.75,35.6,37.23,90907,36.6925257929691,37.5909252647042,33.6663380987036,35.2078024554701,96128.3401393934,0.0,1.0
2020-03-27,37.64,38.77,36.5,37.71,58718,35.5955327537978,36.6641552833353,34.5174533877158,35.6617306096099,62090.5307215606,0.0,1.0
2020-03-30,40.9,41.01,37.44,37.79,133942,38.6784614673308,38.7824866693212,35.4063960229063,35.7373853019665,141635.101091782,0.0,1.0
2020-03-31,41.21,41.99,39.94,40.6,153484,38.9716234002128,39.70925665069,37.7706051590512,38.3947563709934,162299.516626384,0.0,1.0
2020-04-01,38.7,40.48,38.35,40.13,88888,36.5979574275233,38.2812743324585,36.266968148463,37.9502850533982,93993.3767290792,0.0,1.0
2020-04-02,37.57,38.69,36.49,37.95,105737,35.5293348979858,36.5885005909787,34.5079965511712,35.8886946866798,111810.116947199,0.0,1.0
2020-04-03,37.39,38.6,36.44,37.29,100101,35.3591118401834,36.5033890620775,34.4607123684483,35.2645434747376,105850.407298595,0.0,1.0
2020-04-06,39.69,40.25,38.16,38.43,101705,37.5341842454367,38.0637670919331,36.087288254116,36.3426228408196,107546.534742946,0.0,1.0
2020-04-07,39.95,40.97,39.23,40.67,119072,37.7800619955958,38.7446593231429,37.099169764386,38.4609542268055,125911.026841474,0.0,1.0
2020-04-08,41.03,41.15,39.74,40.64,80664,38.8014003424104,38.9148823809453,37.5814684281596,38.4325837171717,85297.0225505629,0.0,1.0
2020-04-09,42.41,42.46,41.16,41.61,56544,40.1064437855623,40.1537279682852,38.9243392174899,39.349896861996,59791.6647215492,0.0,1.0
2020-04-13,42.25,42.4,41.03,42.15,69987,39.9551344008491,40.0969869490178,38.8014003424104,39.8605660354033,74006.7777105803,0.0,1.0
2020-04-14,41.15,42.7,40.69,42.54,68035,38.9148823809453,40.3806920453552,38.4798678998946,40.2293826606419,71942.6625164579,0.0,1.0
2020-04-15,39.0,40.69,38.86,40.11,103420,36.8816625238607,38.4798678998946,36.7492668122366,37.931371380309,109360.037590241,0.0,1.0
2020-04-16,40.19,40.36,38.1,39.0,130003,38.0070260726657,38.1677922939235,36.0305472348485,36.8816625238607,137469.860441347,0.0,1.0
2020-04-17,40.24,41.66,40.05,40.67,83538,38.0543102553886,39.3971810447189,37.8746303610415,38.4609542268055,88336.0937943683,0.0,1.0
2020-04-20,39.97,40.23,39.44,39.44,56816,37.7989756686849,38.044853418844,37.2977633318222,37.2977633318222,60079.2873305662,0.0,1.0
2020-04-21,38.8,39.61,38.33,39.47,72647,36.6925257929691,37.45852955308,36.2480544753738,37.3261338414559,76819.5576369973,0.0,1.0
2020-04-22,39.54,39.89,38.87,39.66,60852,37.392331697268,37.7233209763283,36.7587236487811,37.5058137358029,64347.0992790695,0.0,1.0
2020-04-23,40.43,41.02,39.54,39.54,109050,38.2339901497356,38.7919435058658,37.392331697268,37.392331697268,115313.40262247,0.0,1.0
2020-04-24,41.61,41.89,40.23,40.73,56642,39.349896861996,39.6146882852442,38.044853418844,38.517695246073,59895.2934556802,0.0,1.0
2020-04-27,42.91,43.0,41.62,41.96,63814,40.5792856127913,40.6643971416925,39.3593536985405,39.6808861410563,67479.2248963804,0.0,1.0
2020-04-28,42.97,43.66,42.52,43.66,51928,40.6360266320588,41.2885483536348,40.2104689875527,41.2885483536348,54910.5398567594,0.0,1.0
2020-04-29,45.18,46.32,44.12,44.19,85897,42.7259875084109,43.804066874493,41.7235628346855,41.7897606904975,90830.585465954,0.0,1.0
2020-04-30,45.95,47.15,41.45,44.5,193944,43.4541639223435,44.5889843076931,39.1985874772827,42.0829226233795,205083.379717673,0.0,1.0
2020-05-01,40.05,45.35,39.23,45.35,144699,37.8746303610415,42.8867537296688,37.099169764386,42.8867537296688,153009.94081677,0.0,1.0
2020-05-04,39.88,40.4,39.21,39.71,118209,37.7138641397837,38.2056196401018,37.0802560912969,37.5530979185258,124998.459519482,0.0,1.0
2020-05-05,38.56,40.8,38.16,40.4,87749,36.4655617158992,38.583893101885,36.087288254116,38.2056196401018,92788.9570538202,0.0,1.0
2020-05-06,38.91,39.35,38.26,38.47,98848,36.7965509949595,37.212651802921,36.1818566195618,36.380450186998,104525.439912204,0.0,1.0
2020-05-07,38.62,39.48,38.46,39.43,82834,36.5223027351666,37.3355906780005,36.3709933504534,37.2883064952776,87591.6588063244,0.0,1.0
2020-05-08,41.17,41.17,39.31,39.38,82762,38.9337960540345,38.9337960540345,37.1748244567426,37.2410223125547,87515.5234098197,0.0,1.0
2020-05-11,40.09,41.0,39.62,40.76,68595,37.9124577072199,38.7730298327766,37.4679863896246,38.5460657557067,72534.8267114929,0.0,1.0
2020-05-12,38.76,40.4,38.59,40.4,66085,36.6546984467908,38.2056196401018,36.4939322255329,38.2056196401018,69880.6621944604,0.0,1.0
2020-05-13,36.6,38.49,35.98,38.49,66700,34.6120217531616,36.3993638600871,34.0256978873976,36.3993638600871,70530.9853729365,0.0,1.0
2020-05-14,36.69,36.69,35.49,36.07,53447,34.6971332820628,34.6971332820628,33.5623128967132,34.1108094162988,56516.7852357922,0.0,1.0
2020-05-15,38.37,38.43,36.52,36.55,72474,36.2858818215522,36.3426228408196,34.5363670608049,34.5647375704387,76636.6211981739,0.0,1.0
2020-05-18,41.05,41.17,39.49,39.77,83707,38.8203140154995,38.9337960540345,37.3450475145451,37.6098389377933,88514.8004889416,0.0,1.0
2020-05-19,40.22,41.0,40.08,40.67,60281,38.0353965822994,38.7730298327766,37.9030008706753,38.4609542268055,63743.3032873462,0.0,1.0
2020-05-20,41.34,41.7,39.21,40.87,56954,39.0945622752923,39.4350083908972,37.0802560912969,38.6500909576971,60225.2135071999,0.0,1.0
2020-05-21,40.96,41.21,40.52,41.17,34889,38.7352024865983,38.9716234002128,38.3191016786368,38.9337960540345,36892.8867867524,0.0,1.0
2020-05-22,41.82,42.04,40.88,41.1,46384,39.5484904294321,39.7565408334129,38.6595477942417,38.8675981982224,49048.1143259114,0.0,1.0
2020-05-26,41.8,43.28,41.67,43.23,65645,39.529576756343,40.9291885649408,39.4066378812634,40.8819043822179,69415.3903269328,0.0,1.0
2020-05-27,43.37,43.47,41.23,42.49,60702,41.014300093842,41.1088684592878,38.9905370733019,40.182098477919,64188.4838696851,0.0,1.0
2020-05-28,43.43,44.68,43.16,43.69,103319,41.0710411131095,42.2531456811819,40.8157065264058,41.3169188632685,109253.236547922,0.0,1.0
2020-05-29,43.28,43.43,41.76,43.25,80626,40.9291885649408,41.0710411131095,39.4917494101647,40.900818055307,85256.8399801856,0.0,1.0
2020-06-01,41.97,43.28,41.96,43.16,62597,39.6903429776008,40.9291885649408,39.6808861410563,40.8157065264058,66192.3252082416,0.0,1.0
2020-06-02,42.88,43.04,41.65,42.37,57283,40.5509151031576,40.7022244878709,39.3877242081743,40.068616439384,60573.109971783,0.0,1.0
2020-06-03,43.96,44.46,43.14,43.44,118086,41.5722534499722,42.0450952772012,40.7967928533167,41.080497949654,124868.394883787,0.0,1.0
2020-06-04,43.88,44.65,42.04,43.82,130846,41.4965987576156,42.2247751715482,39.7565408334129,41.4398577383481,138361.279042088,0.0,1.0
2020-06-05,45.95,47.11,44.92,45.09,143964,43.4541639223435,44.5511569615148,42.4801097582518,42.6408759795097,152232.725310786,0.0,1.0
2020-06-08,46.68,47.65,45.15,46.43,106048,44.1445129900979,45.0618261349221,42.6976169987772,43.9080920764834,112138.979562656,0.0,1.0
2020-06-09,46.93,48.18,45.83,46.59,101432,44.3809339037123,45.5630384717848,43.3406818838086,44.0594014611966,107257.854697867,0.0,1.0
2020-06-10,46.07,47.03,45.65,47.03,85373,43.5676459608785,44.4755022691581,43.1704588260062,44.4755022691581,90276.4889691711,0.0,1.0
2020-06-11,44.52,45.48,44.03,44.34,158954,42.1018362964687,43.0096926047483,41.6384513057843,41.9316132386662,168083.691888602,0.0,1.0
2020-06-12,43.99,45.98,43.08,45.98,84726,41.6006239596059,43.4825344319773,40.7400518340492,43.4825344319773,89592.3278366931,0.0,1.0
2020-06-15,44.85,45.85,42.54,42.54,97025,42.4139119024398,43.3595955568977,40.2293826606419,40.2293826606419,102597.733970152,0.0,1.0
2020-06-16,45.81,47.23,45.27,45.99,76369,43.3217682107194,44.6646390000497,42.8110990373121,43.4919912685219,80755.334661856,0.0,1.0
2020-06-17,45.46,45.96,44.86,45.78,39444,42.9907789316591,43.4636207588881,42.4233687389844,43.2933977010857,41709.5080517258,0.0,1.0
2020-06-18,44.87,45.35,44.2,44.97,68488,42.4328255755289,42.8867537296688,41.7992175270421,42.5273939409747,72421.6810527988,0.0,1.0
2020-06-19,45.03,45.22,43.63,45.19,154054,42.5841349602422,42.7638148545892,41.2601778440011,42.7354443449555,162902.255182045,0.0,1.0
2020-06-22,45.5,45.9,44.32,44.47,80664,43.0286062778375,43.4068797396206,41.9126995655771,42.0545521137457,85297.022550563,0.0,1.0
2020-06-23,46.04,46.27,45.67,45.91,64461,43.5392754512448,43.7567826917701,43.1893724990953,43.4163365761652,68163.3860288585,0.0,1.0
2020-06-24,44.43,45.84,44.32,45.84,80665,42.0167247675674,43.3501387203532,41.9126995655771,43.3501387203532,85298.0799866257,0.0,1.0
2020-06-25,45.74,45.9,44.44,44.44,79113,43.2555703549074,43.4068797396206,42.026181604112,42.026181604112,83656.9392175281,0.0,1.0
2020-06-26,45.48,45.71,45.23,45.35,189909,43.0096926047483,43.2271998452736,42.7732716911338,42.8867537296688,200816.625205232,0.0,1.0
2020-06-29,47.15,47.41,45.59,45.82,82941,44.5889843076931,44.8348620578522,43.1137178067387,43.331225047264,87704.8044650185,0.0,1.0
2020-06-30,46.36,47.65,46.25,47.21,104261,43.8418942206713,45.0618261349221,43.7378690186809,44.6457253269606,110249.341318857,0.0,1.0
2020-07-01,46.94,47.63,46.21,46.41,124706,44.3903907402569,45.0429124618329,43.7000416725026,43.8891784033942,131868.621617953,0.0,1.0
2020-07-02,46.07,47.99,45.76,47.99,69710,43.5676459608785,45.3833585774378,43.2744840279965,45.3833585774378,73713.8679212505,0.0,1.0
2020-07-06,48.05,48.5,46.36,46.79,101663,45.4400995967053,45.8656572412114,43.8418942206713,44.2485381920882,107502.122428319,0.0,1.0
2020-07-07,47.66,48.26,47.24,47.38,144710,45.0712829714667,45.6386931641414,44.6740958365943,44.8064915482184,153021.572613458,0.0,1.0
2020-07-08,47.99,48.18,47.48,47.63,311416,45.3833585774378,45.5630384717848,44.9010599136642,45.0429124618329,329302.508859047,0.0,1.0
2020-07-09,47.67,48.43,47.21,47.9,98601,45.0807398080112,45.7994593853993,44.6457253269606,45.2982470485366,104264.253204751,0.0,1.0
2020-07-10,46.61,47.95,46.61,47.67,94694,44.0783151342858,45.3455312312595,44.0783151342858,45.0807398080112,100132.850508319,0.0,1.0
2020-07-13,39.02,45.7,39.01,45.66,256685,36.9005761969498,43.2177430087291,36.8911193604053,43.1799156625507,271427.975718924,0.0,1.0
2020-07-14,40.71,41.43,38.09,39.15,176955,38.4987815729838,39.1796738041935,36.0210903983039,37.0235150720294,187118.598450794,0.0,1.0
2020-07-15,40.52,41.36,40.25,41.21,77008,38.3191016786368,39.1134759483815,38.0637670919331,38.9716234002128,81431.0363058335,0.0,1.0
2020-07-16,40.54,40.86,39.67,40.33,76864,38.3380153517259,38.6406341211525,37.5152705723475,38.1394217842898,81278.7655128246,0.0,1.0
2020-07-17,41.26,41.58,40.2,40.59,70677,39.0189075829357,39.3215263523622,38.0164829092102,38.3852995344488,74736.4085937487,0.0,1.0
2020-07-20,41.3,41.86,41.04,41.24,95517,39.056734929114,39.5863177756105,38.8108571789549,38.9999939098465,101003.120387808,0.0,1.0
2020-07-21,41.9,42.37,41.53,41.68,57464,39.6241451217888,40.068616439384,39.2742421696393,39.416094717808,60764.5058991068,0.0,1.0
2020-07-22,42.05,42.29,41.39,42.01,61770,39.7659976699575,39.9929617470274,39.1418464580152,39.7281703237792,65317.8255845021,0.0,1.0
2020-07-23,42.33,43.1,42.06,42.09,71934,40.0307890932057,40.7589655071383,39.7754545065021,39.8038250161358,76065.6057243901,0.0,1.0
2020-07-24,40.98,42.3,40.77,42.12,48067,38.7541161596874,40.002418583572,38.5555225922513,39.8321955257695,50827.7792192046,0.0,1.0
2020-07-27,42.29,42.34,41.02,41.02,46403,39.9929617470274,40.0402459297503,38.7919435058658,38.7919435058658,49068.2056111001,0.0,1.0
2020-07-28,41.89,42.6,41.555,42.1,106812,39.6146882852442,40.2861236799094,39.2978842610008,39.8132818526804,112946.860714454,0.0,1.0
2020-07-29,43.56,43.63,42.02,42.08,71366,41.193979988189,41.2601778440011,39.7376271603237,39.7943681795912,75464.9820408544,0.0,1.0
2020-07-30,43.58,43.69,43.0,43.0,57398,41.2128936612782,41.3169188632685,40.6643971416925,40.6643971416925,60694.7151189776,0.0,1.0
2020-07-31,43.7,43.99,42.01,43.66,95283,41.3263756998131,41.6006239596059,39.7281703237792,41.2885483536348,100755.680349168,0.0,1.0
2020-08-03,44.53,44.89,43.165,43.89,82708,42.1112931330132,42.4517392486181,40.8204349446781,41.5060555941601,87458.4218624414,0.0,1.0
2020-08-04,45.19,45.36,44.53,44.57,56338,42.7354443449555,42.8962105662133,42.1112931330132,42.1491204791916,59573.8328926611,0.0,1.0
2020-08-05,46.04,46.05,45.06,45.41,81018,43.5392754512448,43.5487322877893,42.612505469876,42.9434947489362,85671.3549167102,0.0,1.0
2020-08-06,46.53,46.8039,45.3064,45.93,63316,44.0026604419292,44.2616831948852,42.8455219223344,43.4352502492544,66952.6217372241,0.0,1.0
2020-08-07,46.6,46.83,46.34,46.63,60919,44.0688582977412,44.2863655382666,43.8229805475822,44.097228807375,64417.9474952612,0.0,1.0
2020-08-10,47.74,48.45,46.18,46.52,108413,45.1469376638233,45.8183730584885,43.6716711628689,43.9932036053846,114639.815850617,0.0,1.0
2020-08-11,46.26,49.37,42.945,44.0,173543,43.7473258552255,46.6884020205898,40.6123845406974,41.6100807961505,183510.62660533,0.0,1.0
2020-08-12,47.75,48.205,46.87,46.87,84668,45.1563945003679,45.5866805631463,44.3241928844449,44.3241928844449,89530.9965450643,0.0,1.0
2020-08-13,47.71,48.16,47.475,47.7,67898,45.1185671541896,45.5441247986956,44.8963314953919,45.109110317645,71797.7937758867,0.0,1.0
2020-08-14,46.79,48.01,46.63,47.63,66496,44.2485381920882,45.4022722505269,44.097228807375,45.0429124618329,70315.2684161738,0.0,1.0
2020-08-17,45.78,47.14,45.6,47.14,39731,43.2933977010857,44.5795274711485,43.1231746432833,44.5795274711485,42012.9922016813,0.0,1.0
2020-08-18,44.49,45.59,44.14,45.59,46355,42.0734657868349,43.1137178067387,41.7424765077746,43.1137178067387,49017.4486800971,0.0,1.0
2020-08-19,44.8,45.68,44.49,44.63,60711,42.3666277197169,43.1988293356399,42.0734657868349,42.205861498459,64198.0007942481,0.0,1.0
2020-08-20,44.49,44.76,44.32,44.57,32438,42.0734657868349,42.3288003735386,41.9126995655771,42.1491204791916,34301.110997411,0.0,1.0
2020-08-21,43.64,44.735,43.44,44.53,49589,41.2696346805456,42.3051582821771,41.080497949654,42.1112931330132,52437.1969064251,0.0,1.0
2020-08-24,44.06,44.51,43.82,44.27,38069,41.666821815418,42.0923794599241,41.4398577383481,41.8654153828542,40255.533465702,0.0,1.0
2020-08-25,44.06,44.57,43.88,44.24,26229,41.666821815418,42.1491204791916,41.4965987576156,41.8370448732204,27735.4904849588,0.0,1.0
2020-08-26,43.72,44.41,43.31,44.2,39375,41.3452893729023,41.9978110944783,40.9575590745745,41.7992175270421,41636.5449634089,0.0,1.0
2020-08-27,43.86,44.64,43.52,43.88,85454,41.4776850845264,42.2153183350036,41.1561526420107,41.4965987576156,90362.1412902387,0.0,1.0
2020-08-28,44.6,44.69,43.85,44.04,85338,42.1774909888253,42.2626025177265,41.4682282479818,41.6479081423288,90239.4787069814,0.0,1.0
2020-08-31,44.29,44.715,44.16,44.43,70006,41.8843290559433,42.286244609088,41.7613901808638,42.0167247675674,74026.8689957691,0.0,1.0
2020-09-01,45.26,45.26,44.13,44.44,78480,42.8016422007675,42.8016422007675,41.73301967123,42.026181604112,82987.582189926,0.0,1.0
2020-09-02,46.05,46.13,45.57,45.58,65628,43.5487322877893,43.624386980146,43.0948041336495,43.1042609701941,69397.4139138693,0.0,1.0
2020-09-03,44.5,45.74,44.44,45.74,198829,42.0829226233795,43.2555703549074,42.026181604112,43.2555703549074,210248.954883292,0.0,1.0
2020-09-04,44.05,45.04,43.775,45.04,109860,41.6573649788734,42.5935917967868,41.3973019738975,42.5935917967868,116169.925833146,0.0,1.0
2020-09-08,43.11,43.97,42.95,43.39,114536,40.7684223436829,41.5817102865168,40.6171129589696,41.0332137669311,121114.496861689,0.0,1.0
2020-09-09,44.69,44.91,43.49,43.62,79161,42.2626025177265,42.4706529217073,41.127782132377,41.2507210074565,83707.6961485312,0.0,1.0
2020-09-10,43.84,45.12,43.79,44.93,55617,41.4587714114372,42.6692464891434,41.4114872287143,42.4895665947964,58811.4214915535,0.0,1.0
2020-09-11,43.85,44.76,43.38,44.09,76908,41.4682282479818,42.3288003735386,41.0237569303866,41.6951923250517,81325.2926995773,0.0,1.0
2020-09-14,41.49,44.15,40.68,44.15,139505,39.236414823461,41.7519333443192,38.4704110633501,41.7519333443192,147517.617907819,0.0,1.0
2020-09-15,42.13,42.82,41.77,41.99,68764,39.8416523623141,40.4941740838901,39.5012062467092,39.70925665069,72713.5334060661,0.0,1.0
2020-09-16,43.82,44.34,42.47,42.47,132703,41.4398577383481,41.9316132386662,40.1631848048298,40.1631848048298,140324.937810267,0.0,1.0
2020-09-17,42.33,43.59,42.07,43.21,66525,40.0307890932057,41.2223504978227,39.7849113430466,40.8629907091287,70345.9340619881,0.0,1.0
2020-09-18,42.51,42.93,41.69,42.89,187510,40.2010121510081,40.5981992858805,39.4255515543526,40.5603719397022,198279.836091145,0.0,1.0
2020-09-21,40.27,41.75,39.66,41.75,62780,38.0826807650223,39.4822925736201,37.5058137358029,39.4822925736201,66385.8360076905,0.0,1.0
2020-09-22,40.56,40.72,39.73,40.72,31470,38.3569290248151,38.5082384095284,37.572011591615,38.5082384095284,33277.5128888503,0.0,1.0
2020-09-23,40.52,41.1775,40.37,40.63,80452,38.3191016786368,38.9408886814429,38.1772491304681,38.4231268806272,85072.8461052997,0.0,1.0
2020-09-24,40.84,41.44,40.18,40.63,60456,38.6217204480633,39.1891306407381,37.9975692361211,38.4231268806272,63928.3545982947,0.0,1.0
2020-09-25,40.32,40.6414,39.66,40.52,69281,38.1299649477452,38.433907674288,37.5058137358029,38.3191016786368,73260.227850411,0.0,1.0
2020-09-28,41.33,41.76,40.83,40.83,64230,39.0851054387477,39.4917494101647,38.6122636115188,38.6122636115188,67919.1182984066,0.0,1.0
2020-09-29,41.44,41.66,41.22,41.22,42800,39.1891306407381,39.3971810447189,38.9810802367574,38.9810802367574,45258.2634776865,0.0,1.0
2020-09-30,41.06,41.96,40.96,41.6,91503,38.8297708520441,39.6808861410563,38.7352024865983,39.3404400254514,96758.5720326809,0.0,1.0
2020-10-01,41.4,41.7296,41.02,41.38,67334,39.1513032945598,39.4630006270691,38.7919435058658,39.1323896214706,71201.3998366013,0.0,1.0
2020-10-02,41.23,41.58,40.89,40.89,44257,38.9905370733019,39.3215263523622,38.6690046307862,38.6690046307862,46798.9478208404,0.0,1.0
2020-10-05,42.0,42.65,41.455,41.69,65395,39.7187134872346,40.3334078626323,39.203315895555,39.4255515543526,69151.0313112921,0.0,1.0
2020-10-06,42.42,43.43,42.11,42.31,51692,40.1159006221069,41.0710411131095,39.822738689225,40.0118754201165,54660.9849459946,0.0,1.0
2020-10-07,43.46,43.73,42.5907,42.92,57044,41.0994116227432,41.3547462094469,40.2773288219229,40.5887424493359,60320.3827528305,0.0,1.0
2020-10-08,43.15,44.145,42.88,44.01,87408,40.8062496898612,41.7472049260469,40.5509151031576,41.6195376326951,92428.3713564864,0.0,1.0
2020-10-09,43.81,44.66,43.28,43.41,61117,41.4304009018035,42.2342320080928,40.9291885649408,41.0521274400203,64627.3198356486,0.0,1.0
2020-10-12,44.27,44.49,43.975,44.07,45850,41.8654153828542,42.0734657868349,41.5864387047891,41.6762786519626,48483.4434685028,0.0,1.0
2020-10-13,44.85,44.94,44.01,44.01,36142,42.4139119024398,42.499023431341,41.6195376326951,41.6195376326951,38217.8541731435,0.0,1.0
2020-10-14,45.1,45.45,44.42,44.87,142426,42.6503328160543,42.9813220951146,42.0072679310229,42.4328255755289,150606.388646565,0.0,1.0
2020-10-15,45.0,45.2446,42.88,44.25,33265,42.5557644506085,42.7870786724889,40.5509151031576,41.846501709765,35175.6106211504,0.0,1.0
2020-10-16,45.09,45.43,44.9,44.9,33975,42.6408759795097,42.9624084220254,42.4611960851627,42.4611960851627,35926.39022557,0.0,1.0
2020-10-19,45.0,45.9,44.83,45.5,36703,42.5557644506085,43.4068797396206,42.3949982293506,43.0286062778375,38811.0758042412,0.0,1.0
2020-10-20,45.67,45.89,45.0,45.43,48537,43.1893724990953,43.3974229030761,42.5557644506085,42.9624084220254,51324.774168609,0.0,1.0
2020-10-21,45.95,46.24,45.2,45.69,43700,43.4541639223435,43.7284121821364,42.7449011815001,43.2082861721845,46209.955933993,0.0,1.0
2020-10-22,46.66,46.74,45.33,45.98,45979,44.1255993170087,44.2012540093653,42.8678400565796,43.4825344319773,48619.8527205735,0.0,1.0
2020-10-23,47.6,47.86,46.84,46.99,48862,45.0145419521992,45.2604197023583,44.2958223748111,44.4376749229798,51668.4408889419,0.0,1.0
2020-10-26,46.62,47.31,46.13,47.18,116093,44.0877719708304,44.7402936924064,43.624386980146,44.6173548173268,122760.924811099,0.0,1.0
2020-10-27,47.06,47.5,45.945,46.52,61086,44.5038727787919,44.9199735867534,43.4494355040713,43.9932036053846,64594.5393177092,0.0,1.0
2020-10-28,45.72,46.69,45.485,46.31,144598,43.2366566818182,44.1539698266424,43.0144210230206,43.7946100379484,152903.139774451,0.0,1.0
2020-10-29,45.32,45.77,44.66,45.43,86915,42.858383220035,43.2839408645411,42.2342320080928,42.9624084220254,91907.055377643,0.0,1.0
2020-10-30,45.55,45.79,45.18,45.28,87593,43.0758904605604,43.3028545376303,42.7259875084109,42.8205558738567,92623.9970280604,0.0,1.0
2020-11-02,46.14,46.845,45.5,46.13,53714,43.6338438166906,44.3005507930834,43.0286062778375,43.624386980146,56799.1206644964,0.0,1.0
2020-11-03,47.62,47.87,46.69,46.9,49980,45.0334556252883,45.2698765389028,44.1539698266424,44.3525633940786,52850.6544068872,0.0,1.0
2020-11-04,47.74,48.13,46.925,47.29,31794,45.1469376638233,45.5157542890619,44.3762054854401,44.7213800193172,33620.1221731206,0.0,1.0
2020-11-05,49.29,49.66,47.9,47.9,92971,46.6127473282331,46.9626502803826,45.2982470485366,45.2982470485366,98310.8881725231,0.0,1.0
2020-11-06,49.78,50.0,49.03,49.33,66240,47.0761323189176,47.2841827228983,46.3668695780741,46.6505746744115,70044.5647841576,0.0,1.0
2020-11-09,52.34,53.6,50.54,50.54,165084,49.49708247433,50.688643878947,47.7948518963056,47.7948518963056,174565.774952112,0.0,1.0
2020-11-10,51.6,53.59,49.33,49.49,239701,48.7972765700311,50.6791870424024,46.6505746744115,46.8018840591247,253468.481632358,0.0,1.0
2020-11-11,51.6,52.63,50.9,51.61,133134,48.7972765700311,49.7713307341228,48.1352980119105,48.8067334065756,140780.692753231,0.0,1.0
2020-11-12,47.23,51.1,47.21,51.1,111061,44.6646390000497,48.3244347428021,44.6457253269606,48.3244347428021,117439.906544284,0.0,1.0
2020-11-13,46.82,48.42,46.51,47.71,126788,44.276908701722,45.7900025488547,43.98374676884,45.1185671541896,134070.203500208,0.0,1.0
2020-11-16,46.88,47.93,46.32,47.46,63449,44.3336497209895,45.3266175581703,43.804066874493,44.8821462405751,67093.2607335449,0.0,1.0
2020-11-17,45.65,46.8678,45.42,46.34,89432,43.1704588260062,44.3221123804051,42.9529515854808,43.8229805475822,94568.6219471133,0.0,1.0
2020-11-18,45.33,46.24,45.33,45.73,61853,42.8678400565796,43.7284121821364,42.8678400565796,43.2461135183628,65405.5927776948,0.0,1.0
2020-11-19,45.1,45.94,44.24,45.09,54478,42.6503328160543,43.444707085799,41.8370448732204,42.6408759795097,57607.0018162944,0.0,1.0
2020-11-20,44.98,45.29,44.14,44.68,68870,42.5368507775193,42.8300127104013,41.7424765077746,42.2531456811819,72825.6216286978,0.0,1.0
2020-11-23,45.08,47.1082,44.79,46.0,100746,42.6314191429651,44.5494547309368,42.3571708831723,43.5014481050664,106532.453558949,0.0,1.0
2020-11-24,46.42,46.72,44.6,45.47,93352,43.8986352399388,44.1823403362762,42.1774909888253,43.0002357682037,98713.7713123594,0.0,1.0
2020-11-25,46.34,47.02,45.41,46.3,71321,43.8229805475822,44.4660454326136,42.9434947489362,43.7851532014038,75417.397418039,0.0,1.0
2020-11-27,46.55,46.94,46.12,46.46,19829,44.0215741150183,44.3903907402569,43.6149301436014,43.9364625861171,20967.8996845571,0.0,1.0
2020-11-30,45.65,47.06,45.465,46.13,92691,43.1704588260062,44.5038727787919,42.9955073499314,43.624386980146,98014.8060750053,0.0,1.0
2020-12-01,46.45,47.05,45.62,46.16,65007,43.9270057495725,44.4944159422473,43.1420883163724,43.6527574897797,68740.7461190178,0.0,1.0
2020-12-02,46.37,47.09,46.2,46.23,51546,43.8513510572159,44.5322432884256,43.690584835958,43.7189553455918,54506.5992808604,0.0,1.0
2020-12-03,46.17,47.09,46.03,46.39,37622,43.6622143263243,44.5322432884256,43.5298186147002,43.870264730305,39782.8595457364,0.0,1.0
2020-12-04,46.45,47.08,46.0606,46.38,48224,43.9270057495725,44.522786451881,43.5587565345266,43.8608078937605,50993.7966810269,0.0,1.0
2020-12-07,46.16,46.75,45.95,46.11,56916,43.6527574897797,44.2107108459099,43.4541639223435,43.6054733070568,60185.0309368225,0.0,1.0
2020-12-08,45.39,46.14,45.3,45.77,55969,42.9245810758471,43.6338438166906,42.8394695469459,43.2839408645411,59183.6389855755,0.0,1.0
2020-12-09,45.79,46.24,45.36,45.63,79783,43.3028545376303,43.7284121821364,42.8962105662133,43.151545152917,84365.4213794452,0.0,1.0
2020-12-10,45.68,46.23,45.42,45.42,48587,43.1988293356399,43.7189553455918,42.9529515854808,42.9529515854808,51377.6459717371,0.0,1.0
2020-12-11,45.06,46.02,44.95,45.4,47280,42.612505469876,43.5203617781556,42.5084802678856,42.9340379123917,49995.5770379676,0.0,1.0
2020-12-14,46.06,46.38,45.41,45.41,103241,43.5581891243339,43.8608078937605,42.9434947489362,42.9434947489362,109170.756535043,0.0,1.0
2020-12-15,47.06,47.405,45.82,46.06,68587,44.5038727787919,44.8301336395799,43.331225047264,43.5581891243339,72526.3672229925,0.0,1.0
2020-12-16,46.45,47.755,46.28,47.38,47001,43.9270057495725,45.1611229186402,43.7662395283147,44.8064915482184,49700.5523765126,0.0,1.0
2020-12-17,46.88,46.91,45.94,46.84,71639,44.3336497209895,44.3620202306232,43.444707085799,44.2958223748111,75753.662085934,0.0,1.0
2020-12-18,45.63,47.75,45.1,46.86,332986,43.151545152917,45.1563945003679,42.6503328160543,44.3147360479003,352111.404728525,0.0,1.0
2020-12-21,45.02,45.16,44.15,44.77,45171,42.5746781236976,42.7070738353217,41.7519333443192,42.3382572100831,47765.4443820228,0.0,1.0
2020-12-22,44.39,45.05,44.19,45.04,47645,41.9788974213891,42.6030486333314,41.7897606904975,42.5935917967868,50381.5412008031,0.0,1.0
2020-12-23,44.61,45.645,44.4,45.645,32388,42.1869478253699,43.1657304077339,41.9883542579337,43.1657304077339,34248.2391942829,0.0,1.0
2020-12-24,44.27,44.995,44.03,44.68,22034,41.8654153828542,42.5510360323362,41.6384513057843,42.2531456811819,23299.546202508,0.0,1.0
2020-12-28,45.65,45.95,44.67,44.73,57170,43.1704588260062,43.4541639223435,42.2436888446373,42.3004298639048,60453.6196967133,0.0,1.0
2020-12-29,46.01,46.21,45.125,45.76,52469,43.510904941611,43.7000416725026,42.6739749074157,43.2744840279965,55482.6127666058,0.0,1.0
2020-12-30,47.46,47.89,46.11,46.11,46419,44.8821462405751,45.288790211992,43.6054733070568,43.6054733070568,49085.124588101,0.0,1.0
2020-12-31,47.29,47.7,47.12,47.35,38283,44.7213800193172,45.109110317645,44.5606137980594,44.7781210385847,40481.8247830904,0.0,1.0
2021-01-04,46.96,47.38,46.05,47.29,57150,44.4093044133461,44.8064915482184,43.5487322877893,44.7213800193172,60432.4709754621,0.0,1.0
2021-01-05,48.8,49.6,46.45,46.75,76487,46.1493623375487,46.9059092611151,43.9270057495725,44.2107108459099,80880.1121172384,0.0,1.0
2021-01-06,51.0,51.69,48.79,48.79,83778,48.2298663773563,48.8823880989323,46.1399055010042,46.1399055010042,88589.8784493834,0.0,1.0
2021-01-07,51.91,52.91,50.78,51.24,51954,49.090438502913,50.036122157371,48.0218159733755,48.4568304544262,54938.033194386,0.0,1.0
2021-01-08,50.79,52.06,50.46,51.95,73430,48.0312728099201,49.2322910510817,47.719197203949,49.1282658490913,77647.530073984,0.0,1.0
2021-01-11,49.73,50.48,48.78,50.16,57099,47.3314669056212,48.0452935732105,46.4272864600081,47.7407275283724,59992.5051057898,0.32,1.0
2021-01-12,50.34,50.68,46.65,49.83,51486,47.9120459285938,48.2356473512343,44.4000187240545,47.4266437946331,54095.065025249,0.0,1.0
2021-01-13,51.4,51.69,50.56,50.7,48967,48.92092095212,49.1969339302546,48.12143508442,48.2546827290367,51448.414114349,0.0,1.0
2021-01-14,52.38,53.5,51.66,51.69,60145,49.8536544644367,50.9196356213701,49.168380863551,49.1969339302546,63192.8618642661,0.0,1.0
2021-01-15,51.31,52.49,50.25,52.49,61954,48.8352617520093,49.9583490423498,47.8263867284831,49.9583490423498,65093.5333600256,0.0,1.0
2021-01-19,51.24,52.595,50.92,52.02,54282,48.768637929701,50.0582847758123,48.4640718848629,49.5110176639939,57032.7529755772,0.0,1.0
2021-01-20,52.1,52.86,50.905,51.43,60737,49.5871591752034,50.3105035316939,48.4497953515111,48.9494740188236,63814.8616019607,0.0,1.0
2021-01-21,52.15,52.5,51.53,52.1,55875,49.6347476197093,49.967866731251,49.0446509078355,49.5871591752034,58706.4786210968,0.0,1.0
2021-01-22,53.1,53.14,51.66,51.66,43072,50.5389280653225,50.5769988209272,49.168380863551,49.168380863551,45254.6836182171,0.0,1.0
2021-01-25,53.28,53.715,52.05,52.99,58360,50.7102464655439,51.1242659327457,49.5395707306974,50.4342334874094,61317.4065740887,0.0,1.0
2021-01-26,53.12,53.61,52.52,53.61,48091,50.5579634431248,51.0243301992832,49.9869021090534,51.0243301992832,50528.0226105981,0.0,1.0
2021-01-27,52.25,53.18,51.73,52.28,81212,49.7299245087212,50.615069576532,49.2350046858593,49.7584775754248,85327.4369892889,0.0,1.0
2021-01-28,48.99,52.79,48.63,52.74,89052,46.6271579269331,50.2438797093855,46.2845211264902,50.1962912648796,93564.7308128127,0.0,1.0
2021-01-29,49.09,49.51,47.505,48.99,122477,46.722334815945,47.122077749795,45.2137811251063,46.6271579269331,128683.550462212,0.0,1.0
2021-02-01,48.82,49.12,47.02,49.09,67514,46.4653572156128,46.7508878826486,44.7521732133985,46.722334815945,70935.287653239,0.0,1.0
2021-02-02,48.01,49.22,47.85,48.99,92072,45.6944244146164,46.8460647716605,45.5421413921974,46.6271579269331,96737.7700152415,0.0,1.0
2021-02-03,48.9,49.1,47.74,48.06,82452,46.5414987268224,46.7318525048462,45.4374468142843,45.7420128591224,86630.2742777032,0.0,1.0
2021-02-04,50.1,50.92,48.46,48.9,101089,47.6836213949653,48.4640718848629,46.12272041517,46.5414987268224,106211.708587527,0.0,1.0
2021-02-05,51.89,52.08,49.67,50.51,83305,49.3872877082784,49.568123797401,47.2743607722141,48.0738466399141,87526.5002511045,0.0,1.0
2021-02-08,52.62,53.09,51.71,52.31,51237,50.0820789980653,50.5294103764213,49.2159693080569,49.7870306421284,53833.4468923335,0.0,1.0
2021-02-09,53.25,53.88,51.85,52.64,49081,50.6816933988403,51.2813077996153,49.3492169526736,50.1011143758677,51568.1910908644,0.0,1.0
2021-02-10,53.25,53.88,52.52,53.76,61343,50.6816933988403,51.2813077996153,49.9869021090534,51.167095532801,64451.5707929117,0.0,1.0
2021-02-11,54.55,54.76,52.74,53.58,74806,51.9189929559951,52.1188644229201,50.1962912648796,50.9957771325796,78596.8114493023,0.0,1.0
2021-02-12,53.92,54.73,53.42,54.69,50226,51.3193785552201,52.0903113562165,50.8434941101606,52.0522406006118,52771.2142321826,0.0,1.0
2021-02-16,53.93,54.335,52.96,54.04,98957,51.3288962441213,51.7143626446195,50.4056804207058,51.4335908220344,103971.66899164,0.0,1.0
2021-02-17,53.07,54.32,52.42,53.56,69332,50.5103749986189,51.7000861112677,49.8917252200415,50.9767417547772,72845.4152260918,0.0,1.0
2021-02-18,53.11,53.74,52.4,52.76,103777,50.5484457542236,51.1480601549987,49.8726898422391,50.215326642682,109035.923612735,0.0,1.0
2021-02-19,52.67,54.15,52.45,53.26,349741,50.1296674425713,51.5382853999475,49.9202782867451,50.6912110877415,367464.206522076,0.0,1.0
2021-02-22,51.66,53.35,51.26,52.51,62784,49.168380863551,50.7768702878522,48.7876733075034,49.9773844201522,65965.5938030772,0.0,1.0
2021-02-23,51.97,52.635,50.09,51.53,62584,49.4634292194879,50.0963555314171,47.6741037060641,49.0446509078355,65755.4587565588,0.0,1.0
2021-02-24,54.89,54.89,49.0147,52.06,98782,52.2425943786356,52.2425943786356,46.650666618519,49.5490884195986,103787.800825936,0.0,1.0
2021-02-25,46.64,55.2071,46.64,55.0,93486,44.3905010351533,52.5444002936923,44.3905010351533,52.3472889565487,98223.4247941271,0.0,1.0
2021-02-26,46.01,47.63,45.37,46.15,81059,43.7908866343783,45.3327522363712,43.1817545447021,43.9241342789949,85166.6836787021,0.0,1.0
2021-03-01,46.91,47.04,45.91,46.39,73036,44.6474786354854,44.7712085912009,43.6957097453664,44.1525588126235,76737.1162876139,0.0,1.0
2021-03-02,45.61,46.95,45.61,46.72,53202,43.4101790783306,44.6855493910902,43.4101790783306,44.4666425463628,55898.0237243775,0.0,1.0
2021-03-03,44.71,46.185,44.45,45.92,65287,42.5535870772235,43.9574461901491,42.3061271657925,43.7052274342676,68595.4339102558,0.0,1.0
2021-03-04,44.29,45.34,43.18,45.0,98161,42.1538441433735,43.1532014779985,41.0973806753413,42.829600055358,103135.331506496,0.0,1.0
2021-03-05,45.44,45.9152,43.92,45.08,110768,43.2483783670104,43.700658943595,41.8016896540294,42.9057415665675,116381.194163788,0.0,1.0
2021-03-08,46.43,46.59,44.81,45.93,113559,44.1906295682283,44.3429125906473,42.6487639662354,43.7147451231687,119313.628737953,0.0,1.0
2021-03-09,46.36,48.15,46.08,46.88,74148,44.1240057459199,45.8276720592331,43.8575104566866,44.6189255687819,77905.4671462566,0.0,1.0
2021-03-10,47.15,47.55,46.69,46.74,50017,44.875903169114,45.2566107251616,44.4380894796592,44.4856779241652,52551.6231085709,0.0,1.0
2021-03-11,47.78,48.17,47.16,47.68,49330,45.475517569889,45.8467074370355,44.8854208580152,45.3803406808771,51829.80922378,0.0,1.0
2021-03-12,47.7,48.275,47.26,47.8,28290,45.3993760586795,45.946643170498,44.9805977470271,45.4945529476914,29723.6023300372,0.0,1.0
2021-03-15,47.74,48.28,46.98,47.56,39747,45.4374468142843,45.9514020149485,44.7141024577938,45.2661284140628,41761.1884698475,0.0,1.0
2021-03-16,47.1,47.96,45.97,47.67,56131,44.8283147246081,45.6468359701105,43.7528158787735,45.3708229919759,58975.4514806403,0.0,1.0
2021-03-17,46.9,47.18,46.15,46.98,38670,44.6379609465842,44.9044562358176,43.9241342789949,44.7141024577938,40629.6112443457,0.0,1.0
2021-03-18,46.55,47.57,45.54,46.49,65941,44.3048418350426,45.275646102964,43.3435552560223,44.2477357016354,69282.5755123712,0.0,1.0
2021-03-19,47.25,47.965,45.705,46.05,188267,44.9710800581259,45.6515948145611,43.500597122892,43.828957389983,197807.474014461,0.0,1.0
2021-03-22,46.21,47.0,46.03,46.96,28402,43.9812404124021,44.7331378355961,43.8099220121806,44.6950670799914,29841.2779560875,0.0,1.0
2021-03-23,45.18,46.72,44.81,45.96,41255,43.0009184555794,44.4666425463628,42.6487639662354,43.7432981898723,43345.6067205969,0.0,1.0
2021-03-24,45.1,47.24,45.0,45.35,61230,42.9247769443699,44.9615623692247,42.829600055358,43.1627191668997,64332.8444916288,0.0,1.0
2021-03-25,45.33,45.69,44.21,44.68,51644,43.1436837890973,43.4863205895402,42.0777026321639,42.5250340105199,54261.0717119986,0.0,1.0
2021-03-26,46.75,46.9,45.75,45.78,39508,44.4951956130664,44.6379609465842,43.5434267229473,43.5719797896509,41510.077089258,0.0,1.0
2021-03-29,46.69,47.87,46.53,46.53,69440,44.4380894796592,45.5611767699997,44.2858064572402,44.2858064572402,72958.8881512119,0.0,1.0
2021-03-30,46.79,47.59,46.53,46.66,37531,44.5332663686711,45.2946814807664,44.2858064572402,44.4095364129557,39432.892154423,0.0,1.0
2021-03-31,46.39,47.21,45.66,47.21,80200,44.1525588126235,44.9330093025211,43.4577675228366,44.9330093025211,84264.1536539054,0.0,1.0
2021-04-01,46.84,46.99,45.915,46.85,27684,44.5808548131771,44.723620146695,43.700468589817,44.5903725020783,29086.8931390862,0.0,1.0
2021-04-05,47.49,47.49,45.85,47.06,29613,45.1995045917545,45.1995045917545,43.6386036119592,44.7902439690033,31113.6456627568,0.0,1.0
2021-04-06,46.45,47.26,46.17,47.26,38795,44.2096649460307,44.9805977470271,43.9431696567973,44.9805977470271,40760.9456484196,0.0,1.0
2021-04-07,46.06,47.07,46.05,46.55,46421,43.8384750788842,44.7997616579045,43.828957389983,44.3048418350426,48773.3949721689,0.0,1.0
2021-04-08,46.23,46.625,45.93,46.25,66248,44.0002757902045,44.3762245018015,43.7147451231687,44.0193111680068,69605.132808777,0.0,1.0
2021-04-09,45.3,46.28,45.04,46.28,41191,43.1151307223937,44.0478642347104,42.8676708109628,44.0478642347104,43278.3635057109,0.0,1.0
2021-04-12,44.61,45.795,44.49,44.97,41431,42.4584101882116,43.5862563230027,42.3441979213973,42.8010469886544,43530.525561533,0.0,1.0
2021-04-13,44.55,45.22,44.11,44.56,46235,42.4013040548044,43.0389892111842,41.982525743152,42.4108217437056,48577.9693789067,0.0,1.0
2021-04-14,44.88,45.496,44.36,44.6,54887,42.7153877885437,43.3016774248571,42.2204679656818,42.4488924993104,57668.4114912956,0.0,1.0
2021-04-15,45.12,45.51,44.53,45.31,42999,42.9438123221723,43.3150021893187,42.3822686770021,43.1246484112949,45177.9843262378,0.0,1.0
2021-04-16,45.94,46.14,44.395,45.4,27681,43.7242628120699,43.9146165900938,42.253779876836,43.2103076114056,29083.7411133885,0.0,1.0
2021-04-19,45.5,46.0,45.22,46.0,50340,43.3054845004175,43.7813689454771,43.0389892111842,43.7813689454771,52890.9912086982,0.0,1.0
2021-04-20,45.19,45.73,44.78,45.48,31829,43.0104361444806,43.5243913451449,42.6202108995318,43.2864491226152,33441.9419781815,0.0,1.0
2021-04-21,44.56,45.19,44.385,45.16,36659,42.4108217437056,43.0104361444806,42.2442621879348,42.9818830777771,38516.7033516025,0.0,1.0
2021-04-22,43.95,44.97,43.78,44.87,32971,41.830242720733,42.8010469886544,41.6684420094128,42.7058700996425,34641.8130938019,0.0,1.0
2021-04-23,44.38,45.1,43.86,44.1,54602,42.2395033434842,42.9247769443699,41.7445835206223,41.9730080542509,57368.9690500067,0.0,1.0
2021-04-26,44.98,45.49,44.07,44.71,42616,42.8105646775556,43.2959668115164,41.9444549875473,42.5535870772235,44775.575712155,0.0,1.0
2021-04-27,45.01,45.23,44.69,44.97,37233,42.8391177442592,43.0485069000854,42.5345516994211,42.8010469886544,39119.7909351104,0.0,1.0
2021-04-28,45.21,45.58,44.885,44.96,47205,43.029471522283,43.3816260116271,42.7201466329943,42.7915292997533,49597.1243545212,0.0,1.0
2021-04-29,45.56,46.13,44.98,45.65,54215,43.3625906338247,43.9050989011926,42.8105646775556,43.4482498339354,56962.3577349935,0.0,1.0
2021-04-30,45.35,45.6,44.775,45.11,78453,43.1627191668997,43.4006613894295,42.6154520550812,42.9342946332711,82428.6240225665,0.0,1.0
2021-05-03,46.28,46.56,45.46,45.56,74976,44.0478642347104,44.3143595239438,43.2674137448128,43.3625906338247,78775.426238843,0.0,1.0
2021-05-04,47.37,47.55,45.4,45.92,110140,45.0852923249402,45.2566107251616,43.2103076114056,43.7052274342676,115721.37011772,0.0,1.0
2021-05-05,47.54,47.88,47.185,47.5,49154,45.2470930362604,45.5706944589009,44.9092150802682,45.2090222806557,51644.8903828437,0.0,1.0
2021-05-06,48.74,48.89,46.83,47.79,68530,46.3892157044033,46.5319810379212,44.5713371242759,45.4850352587902,72002.7736895528,0.0,1.0
2021-05-07,47.02,48.25,45.9,48.25,133179,44.7521732133985,45.922848948245,43.6861920564652,45.922848948245,139927.876801415,0.0,1.0
2021-05-10,46.46,47.37,46.46,46.98,72542,44.2191826349318,45.0852923249402,44.2191826349318,44.7141024577938,76218.0827227133,0.0,1.0
2021-05-11,45.79,46.4,45.475,45.82,61625,43.5814974785521,44.1620765015247,43.2816902781646,43.6100505452556,64747.8612085027,0.0,1.0
2021-05-12,44.83,46.235,44.705,45.34,59419,42.6677993440378,44.0050346346551,42.5488282327729,43.1532014779985,62430.071645404,0.0,1.0
2021-05-13,46.47,46.62,44.83,44.83,40752,44.228700323833,44.3714656573509,42.6677993440378,42.6677993440378,42817.1170786029,0.0,1.0
2021-05-14,48.53,48.68,46.75,46.83,47279,46.1893442374783,46.3321095709962,44.4951956130664,44.5713371242759,49674.8743217331,0.0,1.0
2021-05-17,47.79,48.53,47.56,48.3,58553,45.4850352587902,46.1893442374783,45.2661284140628,45.9704373927509,61520.1868939791,0.0,1.0
2021-05-18,48.15,48.68,47.51,47.51,80218,45.8276720592331,46.3321095709962,45.2185399695569,45.2185399695569,84283.0658080919,0.0,1.0
2021-05-19,47.83,48.355,46.925,47.61,53318,45.523106014395,46.0227846817075,44.6617551688372,45.3137168585688,56019.9020513581,0.0,1.0
2021-05-20,48.57,48.67,47.19,47.75,49847,46.2274149930831,46.322591882095,44.9139739247188,45.4469645031854,52373.0083190301,0.0,1.0
2021-05-21,48.99,49.49,47.9675,48.55,275378,46.6271579269331,47.1030423719926,45.6539742367863,46.2083796152807,289332.844200812,0.0,1.0
2021-05-24,48.87,49.34,48.595,49.34,63241,46.5129456601188,46.9602770384748,46.2512092153361,46.9602770384748,66445.7523843719,0.0,1.0
2021-05-25,49.15,49.71,48.04,48.87,87026,46.7794409493521,47.3124315278188,45.72297748132,46.5129456601188,91436.0627915807,0.0,1.0
2021-05-26,49.49,49.55,48.76,49.19,36461,47.1030423719926,47.1601485053998,46.4082510822057,46.8175117049569,38308.6696555492,0.0,1.0
2021-05-27,49.28,50.04,49.24,49.74,29592,46.9031709050676,47.6265152615581,46.8651001494629,47.3409845945224,31091.5814828724,0.0,1.0
2021-05-28,48.79,49.92,48.38,49.6,29009,46.4368041489093,47.5123029947438,46.0465789039605,47.2077369499057,30479.0378222711,0.0,1.0
2021-06-01,48.84,49.38,48.54,48.96,45156,46.4843925934152,46.9983477940795,46.1988619263795,46.5986048602295,47444.2908029395,0.0,1.0
2021-06-02,48.71,49.13,45.3844,49.08,28137,46.3606626376998,46.7604055715498,43.1954600167198,46.7128171270438,29562.8490194505,0.0,1.0
2021-06-03,48.5,48.84,47.94,48.61,24761,46.1607911707747,46.4843925934152,45.6278005923081,46.2654857486878,26015.7694342189,0.0,1.0
2021-06-04,48.21,48.88,48.0975,48.69,33213,45.8847781926402,46.52246334902,45.7777041925018,46.3416272598974,34896.0765000893,0.0,1.0
2021-06-07,47.68,48.93,47.31,48.14,34620,45.3803406808771,46.5700517935259,45.0281861915331,45.8181543703319,36374.3765523467,0.0,1.0
2021-06-08,47.56,47.93,47.2177,47.57,44899,45.2661284140628,45.6182829034069,44.9403379229751,45.275646102964,47174.2672681633,0.0,1.0
2021-06-09,47.67,47.96,47.4,47.67,32137,45.3708229919759,45.6468359701105,45.1138453916438,45.3708229919759,33765.5499498199,0.0,1.0
2021-06-10,47.46,48.0,47.27,48.0,21404,45.1709515250509,45.6849067257152,44.9901154359283,45.6849067257152,22488.6526784064,0.0,1.0
2021-06-11,47.87,47.97,47.6,47.76,21455,45.5611767699997,45.6563536590116,45.3041991696676,45.4564821920866,22542.2371152686,0.0,1.0
2021-06-14,48.38,48.5,47.7775,47.99,34797,46.0465789039605,46.1607911707747,45.4731381476637,45.675389036814,36560.3460685155,0.0,1.0
2021-06-15,48.97,49.5318,48.45,48.45,31792,46.6081225491307,47.1428263115996,46.1132027262688,46.1132027262688,33403.0669945756,0.0,1.0
2021-06-16,49.04,49.47,48.71,49.26,32229,46.674746371439,47.0840069941902,46.3606626376998,46.8841355272652,33862.2120712184,0.0,1.0
2021-06-17,48.49,49.04,48.205,49.04,31027,46.1512734818736,46.674746371439,45.8800193481896,46.674746371439,32599.3004416424,0.0,1.0
2021-06-18,45.44,48.44,45.25,48.1,165292,43.2483783670104,46.1036850373676,43.0675422778878,45.7800836147271,173668.210545652,0.0,1.0
2021-06-21,45.92,46.43,45.25,45.8,102724,43.7052274342676,44.1906295682283,43.0675422778878,43.5910151674533,107929.562592815,0.0,1.0
2021-06-22,46.0,46.745,45.2,45.68,34560,43.7813689454771,44.4904367686158,43.0199538333818,43.476802900639,36311.3360383911,0.0,1.0
2021-06-23,46.08,46.77,45.98,45.99,49844,43.8575104566866,44.5142309908688,43.7623335676747,43.7718512565759,52369.8562933324,0.0,1.0
2021-06-24,46.53,46.82,46.215,46.37,20708,44.2858064572402,44.5618194353747,43.9859992568527,44.1335234348211,21757.3827165221,0.0,1.0
2021-06-25,47.01,47.6,46.21,46.54,112639,44.7426555244973,45.3041991696676,43.9812404124021,44.2953241461414,118347.007523968,0.0,1.0
2021-06-28,46.46,47.68,46.38,47.08,30896,44.2191826349318,45.3803406808771,44.1430411237223,44.8092793468057,32461.6619861729,0.0,1.0
2021-06-29,46.19,46.95,46.06,46.66,19867,43.9622050345997,44.6855493910902,43.8384750788842,44.4095364129557,20873.7648459119,0.0,1.0
2021-06-30,46.27,46.42,45.59,45.98,24617,44.0383465458092,44.1811118793271,43.3911437005283,43.7623335676747,25864.4722007255,0.0,1.0
2021-07-01,46.3,46.82,46.22,46.39,33300,44.0668996125128,44.5618194353747,43.9907581013033,44.1525588126235,34987.4852453248,0.0,1.0
2021-07-02,45.57,46.41,45.355,46.41,15853,43.3721083227259,44.1715941904259,43.1674780113503,44.1715941904259,16656.3544622863,0.0,1.0
2021-07-06,44.75,46.15,44.01,46.15,40996,42.5916578328282,43.9241342789949,41.8873488541401,43.9241342789949,43073.4818353554,0.0,1.0
2021-07-07,44.69,45.06,43.77,44.92,43542,42.5345516994211,42.8867061887652,41.6589243205116,42.7534585441485,45748.5009775355,0.0,1.0
2021-07-08,43.87,44.3,43.15,43.93,56531,41.7541012095235,42.1633618322747,41.0688276086377,41.8112073429306,59395.7215736773,0.0,1.0
2021-07-09,44.35,44.87,44.3,44.3,21632,42.2109502767806,42.7058700996425,42.1633618322747,42.1633618322747,22728.2066314374,0.0,1.0
2021-07-12,44.24,44.36,43.75,44.23,29363,42.1062556988675,42.2204679656818,41.6398889427092,42.0967380099663,30850.9768546088,0.0,1.0
2021-07-13,43.28,44.16,43.12,44.16,29579,41.1925575643532,42.030114187658,41.0402745419342,42.030114187658,31077.9227048487,0.0,1.0
2021-07-14,43.9,44.23,42.81,43.29,39163,41.782654276227,42.0967380099663,40.7452261859973,41.2020752532544,41147.5941340137,0.0,1.0
2021-07-15,43.77,44.93,43.44,43.9,26455,41.6589243205116,42.7629762330497,41.3448405867723,41.782654276227,27795.6132782302,0.0,1.0
2021-07-16,43.29,43.84,43.07,43.8,28654,41.2020752532544,41.7255481428199,40.9926860974282,41.6874773872151,30106.0481147008,0.0,1.0
2021-07-19,42.72,43.865,42.32,42.6,40000,40.6595669858865,41.7493423650729,40.2788594298389,40.5453547190723,42027.0093036935,0.0,1.0
2021-07-20,43.49,45.24,42.04,42.89,72093,41.3924290312782,43.0580245889866,40.0123641406056,40.8213676972068,75746.3295432793,0.0,1.0
2021-07-21,44.13,45.19,43.78,43.78,27774,42.0015611209544,43.0104361444806,41.6684420094128,41.6684420094128,29181.4539100196,0.0,1.0
2021-07-22,44.06,45.06,43.3675,43.45,38509,41.9349372986461,42.8867061887652,41.2758373422386,41.3543582756735,40460.4525318983,0.0,1.0
2021-07-23,44.6,44.91,43.95,44.14,40329,42.4488924993104,42.7439408552473,41.830242720733,42.0110788098556,42372.6814552163,0.0,1.0
2021-07-26,45.28,45.72,44.69,44.69,31168,43.0960953445914,43.5148736562437,42.5345516994211,42.5345516994211,32747.4456494379,0.0,1.0
2021-07-27,45.26,45.49,44.495,45.12,23934,43.077059966789,43.2959668115164,42.3489567658479,42.9438123221723,25146.8610168649,0.0,1.0
2021-07-28,45.41,45.74,44.98,45.49,37569,43.2198253003068,43.5339090340461,42.8105646775556,43.2959668115164,39472.8178132615,0.0,1.0
2021-07-29,46.21,46.46,45.445,45.67,39859,43.9812404124021,44.2191826349318,43.253137211461,43.4672852117378,41878.8640958979,0.0,1.0
2021-07-30,47.56,47.7,46.145,46.47,56551,45.2661284140628,45.3993760586795,43.9193754345443,44.228700323833,59416.7350783292,0.0,1.0
2021-08-02,46.7,48.0744,46.48,47.83,35780,44.4476071685604,45.7557183311401,44.2382180127342,45.523106014395,37593.1598221538,0.0,1.0
2021-08-03,46.99,47.07,46.051,46.65,60316,44.723620146695,44.7997616579045,43.8299091588731,44.4000187240545,63372.5273290393,0.0,1.0
2021-08-04,46.46,46.795,45.9391,46.52,34212,44.2191826349318,44.5380252131217,43.7234062200688,44.276288768339,35945.701057449,0.0,1.0
2021-08-05,46.92,47.07,46.21,46.79,42713,44.6569963243866,44.7997616579045,43.9812404124021,44.5332663686711,44877.4912097165,0.0,1.0
2021-08-06,46.17,50.985,45.55,47.62,57017,43.9431696567973,48.5259368627206,43.3530729449235,45.32323454747,59906.3497367172,0.0,1.0
2021-08-09,46.21,46.78,45.4,46.25,36581,43.9812404124021,44.52374867977,43.2103076114056,44.0193111680068,38434.7506834602,0.0,1.0
2021-08-10,47.55,47.64,45.54,46.19,32270,45.2566107251616,45.3422699252723,43.3435552560223,43.9622050345997,33905.2897557547,0.0,1.0
2021-08-11,47.9,48.11,46.26,47.61,50021,45.5897298367033,45.7896013036283,44.028828856908,45.3137168585688,52555.8258095012,0.0,1.0
2021-08-12,48.38,48.84,46.81,47.83,54412,46.0465789039605,46.4843925934152,44.5523017464735,45.523106014395,57169.3407558141,0.0,1.0
2021-08-13,47.22,49.08,46.91,48.51,39977,44.9425269914223,46.7128171270438,44.6474786354854,46.1703088596759,42002.8437733438,0.0,1.0
2021-08-16,46.59,48.74,46.05,46.99,62190,44.3429125906473,46.3892157044033,43.828957389983,44.723620146695,65341.4927149174,0.0,1.0
2021-08-17,45.8,46.27,45.02,46.21,65200,43.5910151674533,44.0383465458092,42.8486354331604,43.9812404124021,68504.0251650202,0.0,1.0
2021-08-18,46.18,46.93,45.63,45.63,48689,43.9526873456985,44.6665140132878,43.429214456133,43.429214456133,51156.3263996883,0.0,1.0
2021-08-19,45.41,47.8,45.05,45.9,48379,43.2198253003068,45.4945529476914,42.877188499864,43.6861920564652,50830.6170775846,0.0,1.0
2021-08-20,45.85,46.55,45.15,45.19,250992,43.6386036119592,44.3048418350426,42.9723653888759,43.0104361444806,263711.077978816,0.0,1.0
2021-08-23,46.49,48.47,45.79,46.14,53170,44.2477357016354,46.1322381040712,43.5814974785521,43.9146165900938,55864.4021169345,0.0,1.0
2021-08-24,47.03,47.48,46.19,46.49,26643,44.7616909022997,45.1899869028533,43.9622050345997,44.2477357016354,27993.1402219576,0.0,1.0
2021-08-25,48.29,48.46,47.46,47.55,28920,45.9609197038497,46.12272041517,45.1709515250509,45.2566107251616,30385.5277265704,0.0,1.0
2021-08-26,48.5,49.11,48.11,48.11,42199,46.1607911707747,46.7413701937474,45.7896013036283,45.7896013036283,44337.444140164,0.0,1.0
2021-08-27,49.15,49.99,49.07,49.33,40070,46.7794409493521,47.5789268170522,46.7032994381426,46.9507593495736,42100.5565699749,0.0,1.0
2021-08-30,48.69,49.2,48.63,48.975,22985,46.3416272598974,46.8270293938581,46.2845211264902,46.6128813935813,24149.7702211348,0.0,1.0
2021-08-31,48.41,49.505,48.26,48.53,54354,46.075131970664,47.1173189053444,45.9323666371462,46.1893442374783,57108.4015923238,0.0,1.0
2021-09-01,47.75,48.58,47.34,48.58,26889,45.4469645031854,46.2369326819843,45.0567392582366,46.2369326819843,28251.6063291753,0.0,1.0
2021-09-02,47.72,48.13,47.2,47.95,19897,45.4184114364819,45.8086366814307,44.92349161362,45.6373182812093,20905.2851028897,0.0,1.0
2021-09-03,48.24,48.78,47.03,47.03,37390,45.9133312593438,46.4272864600081,44.7616909022997,44.7616909022997,39284.7469466274,0.0,1.0
2021-09-07,48.01,48.1,47.44,48.05,17821,45.6944244146164,45.7800836147271,45.1519161472485,45.7324951702212,18724.083320028,0.0,1.0
2021-09-08,47.05,47.97,46.63,47.97,25820,44.7807262801021,45.6563536590116,44.3809833462521,45.6563536590116,27128.4345055341,0.0,1.0
2021-09-09,46.28,47.045,46.28,46.97,21429,44.0478642347104,44.7759674356515,44.0478642347104,44.7045847688926,22514.9195592212,0.0,1.0
2021-09-10,45.59,46.475,45.56,46.46,22759,43.3911437005283,44.2334591682836,43.3625906338247,44.2191826349318,23912.317618569,0.0,1.0
2021-09-13,45.76,46.025,45.24,45.75,26137,43.5529444118485,43.8051631677301,43.0580245889866,43.5434267229473,27461.4985542659,0.0,1.0
2021-09-14,45.0,45.96,44.56,45.96,29879,42.829600055358,43.7432981898723,42.4108217437056,43.7432981898723,31393.1252746264,0.0,1.0
2021-09-15,45.31,45.31,44.41,44.87,23053,43.1246484112949,43.1246484112949,42.2680564101878,42.7058700996425,24221.2161369511,0.0,1.0
2021-09-16,45.14,45.41,44.72,45.27,23433,42.9628476999747,43.2198253003068,42.5631047661247,43.0865776556902,24620.4727253362,0.0,1.0
2021-09-17,45.35,45.41,44.27,45.15,147130,43.1627191668997,43.2198253003068,42.1348087655711,42.9723653888759,154585.84697131,0.0,1.0
2021-09-20,44.2,44.82,43.51,44.49,22392,42.0681849432628,42.6582816551366,41.4114644090806,42.3441979213973,23526.7198082076,0.0,1.0
2021-09-21,44.18,44.54,43.8,44.54,12572,42.0491495654604,42.3917863659032,41.6874773872151,42.3917863659032,13209.0890241508,0.0,1.0
2021-09-22,44.6,45.0,44.1865,44.5683,15294,42.4488924993104,42.829600055358,42.0553360632462,42.4187214254936,16069.0270072672,0.0,1.0
2021-09-23,45.24,45.83,44.66,44.66,19029,43.0580245889866,43.6195682341568,42.5059986327175,42.5059986327175,19993.2990009996,0.0,1.0
2021-09-24,45.18,45.84,44.675,45.18,20599,43.0009184555794,43.629085923058,42.5202751660693,43.0009184555794,21642.8591161695,0.0,1.0
2021-09-27,45.58,46.18,45.38,45.38,27459,43.3816260116271,43.9526873456985,43.1912722336033,43.1912722336033,28850.4912117529,0.0,1.0
2021-09-28,44.86,45.58,44.69,45.58,22841,42.6963524107413,43.3816260116271,42.5345516994211,43.3816260116271,23998.4729876416,0.0,1.0
2021-09-29,44.74,45.42,44.54,44.8,21596,42.5821401439271,43.229342989208,42.3917863659032,42.6392462773342,22690.3823230641,0.0,1.0
2021-09-30,44.03,45.555,44.02,45.05,34225,41.9063842319425,43.3578317893741,41.8968665430413,42.877188499864,35959.3598354727,0.0,1.0
2021-10-01,45.32,45.7,44.065,44.34,39252,43.1341661001961,43.4958382784414,41.9396961430967,42.2014325878794,41241.1042297144,0.0,1.0
2021-10-04,44.44,45.95,44.21,45.15,36741,42.2966094768913,43.7337805009711,42.0777026321639,42.9723653888759,38602.858720675,0.0,1.0
2021-10-05,44.79,45.12,44.15,44.44,43990,42.629728588433,42.9438123221723,42.0205964987568,42.2966094768913,46219.2034817369,0.0,1.0
2021-10-06,44.37,44.9,43.93,44.43,32149,42.229985654583,42.7344231663461,41.8112073429306,42.2870917879901,33778.158052611,0.0,1.0
2021-10-07,45.54,45.75,44.025,44.52,102221,43.3435552560223,43.5434267229473,41.9016253874919,42.3727509881009,107401.072950821,0.0,1.0
2021-10-08,44.84,45.55,44.75,45.33,15383,42.677317032939,43.3530729449235,42.5916578328282,43.1436837890973,16162.5371029679,0.0,1.0
2021-10-11,44.24,45.18,44.21,44.75,28274,42.1062556988675,43.0009184555794,42.0777026321639,42.5916578328282,29706.7915263157,0.0,1.0
2021-10-12,43.75,44.94,43.71,44.24,24286,41.6398889427092,42.7724939219509,41.6018181871044,42.1062556988675,25516.6986987375,0.0,1.0
2021-10-13,43.72,44.16,43.3382,44.1,21081,41.6113358760056,42.030114187658,41.2479505137581,41.9730080542509,22149.284578279,0.0,1.0
2021-10-14,44.44,44.49,43.35,43.96,34387,42.2966094768913,42.3441979213973,41.2591813866616,41.8397604096342,36129.5692231527,0.0,1.0
2021-10-15,44.2,44.985,44.08,44.89,42565,42.0681849432628,42.8153235220062,41.9539726764485,42.7249054774449,44721.9912752927,0.0,1.0
2021-10-18,44.02,44.64,43.8,44.13,21750,41.8968665430413,42.4869632549151,41.6874773872151,42.0015611209544,22852.1863088833,0.0,1.0
2021-10-19,43.9,44.26,43.29,44.01,39534,41.782654276227,42.1252910766699,41.2020752532544,41.8873488541401,41537.3946453054,0.0,1.0
2021-10-20,43.94,44.37,40.91,43.56,25646,41.8207250318318,42.229985654583,38.936865294771,41.4590528535866,26945.617015063,0.0,1.0
2021-10-21,43.91,44.15,43.585,43.95,24702,41.7921719651282,42.0205964987568,41.4828470758395,41.830242720733,25953.7795954959,0.0,1.0
2021-10-22,43.5,44.65,43.29,43.98,24022,41.4019467201794,42.4964809438163,41.2020752532544,41.8587957874366,25239.3204373331,0.0,1.0
2021-10-25,44.11,44.9,43.37,43.59,59644,41.982525743152,42.7344231663461,41.2782167644639,41.4876059202901,62666.4735727373,0.0,1.0
2021-10-26,43.86,44.47,43.39,44.04,33783,41.7445835206223,42.3251625435949,41.2972521422663,41.9159019208437,35494.9613826669,0.0,1.0
2021-10-27,43.0,44.05,42.75,43.73,44718,40.9260622751199,41.9254196097449,40.6881200525901,41.6208535649068,46984.0950510641,0.0,1.0
2021-10-28,44.18,44.3399,42.69,43.11,40453,42.0491495654604,42.2013374109904,40.631013919183,41.030756853033,42502.9651840577,0.0,1.0
2021-10-29,46.05,46.15,43.5,43.6975,64580,43.828957389983,43.9241342789949,41.4019467201794,41.5899210759779,67852.6065208131,0.0,1.0
2021-11-01,46.31,47.05,45.67,46.19,56033,44.076417301414,44.7807262801021,43.4672852117378,43.9622050345997,58872.4853078463,0.0,1.0
2021-11-02,47.27,47.43,46.52,46.53,36332,44.9901154359283,45.1423984583473,44.276288768339,44.2858064572402,38173.1325505447,0.0,1.0
2021-11-03,46.96,48.315,46.32,47.37,84426,44.6950670799914,45.9847139261027,44.0859349903152,45.0852923249402,88704.3071868405,0.0,1.0
2021-11-04,46.82,47.87,46.47,47.32,63276,44.5618194353747,45.5611767699997,44.228700323833,45.0377038804343,66482.5260175127,0.0,1.0
2021-11-05,50.21,51.475,48.03,48.03,60991,47.7883159728784,48.992303618879,45.7134597924188,45.7134597924188,64081.7331110391,0.0,1.0
2021-11-08,48.42,50.85,48.25,50.34,87784,46.0846496595652,48.3974480625546,45.922848948245,47.9120459285938,92232.4746178856,0.0,1.0
2021-11-09,47.85,48.45,47.24,48.45,71850,45.5421413921974,46.1132027262688,44.9615623692247,46.1132027262688,75491.0154617592,0.0,1.0
2021-11-10,48.77,48.92,47.77,48.0525,112347,46.4177687711069,46.5605341046248,45.4659998809878,45.7348745924465,118040.210356051,0.0,1.0
2021-11-11,48.68,49.285,48.34,48.79,30314,46.3321095709962,46.9079297495182,46.0085081483557,46.4368041489093,31850.1690008041,0.0,1.0
2021-11-12,49.24,49.6,48.39,48.76,36733,46.8651001494629,47.2077369499057,46.0560965928616,46.4082510822057,38594.4533188142,0.0,1.0
2021-11-15,48.68,49.44,48.53,49.44,39090,46.3321095709962,47.0554539274867,46.1893442374783,47.0554539274867,41070.8948420344,0.0,1.0
2021-11-16,49.67,49.89,48.44,48.44,57504,47.2743607722141,47.4837499280402,46.1036850373676,46.1036850373676,60418.0285749896,0.0,1.0
2021-11-17,46.46,48.44,46.22,48.44,53513,45.1709515250509,47.0960157527651,44.9376104065401,47.0960157527651,55040.1064414416,1.0,1.0
2021-11-18,46.57,46.64,45.435,46.47,52964,45.2778995377017,45.345957363934,44.1743904980777,45.1806740716555,54475.4395672923,0.0,1.0
2021-11-19,47.35,47.825,46.17,46.17,279231,46.0362581728618,46.4980791365812,44.888997673517,44.888997673517,287199.446148603,0.0,1.0
2021-11-22,48.07,48.42,47.24,47.79,39362,46.7362815283943,47.0765706595559,45.9293101602111,46.464050223465,40485.2777782599,0.0,1.0
2021-11-23,47.63,48.21,47.0509,48.21,58734,46.3084894777911,46.8723971808589,45.7454568039177,46.8723971808589,60410.0986999725,0.0,1.0
2021-11-24,47.64,48.25,47.06,47.24,36112,46.3182120243957,46.9112873672774,45.754304321328,45.9293101602111,37142.532166265,0.0,1.0
2021-11-26,45.26,46.43,44.59,46.43,23178,44.0042459324969,45.1417838852371,43.3528353099875,45.1417838852371,23839.4331676365,0.0,1.0
2021-11-29,44.66,46.34,44.53,45.71,41176,43.4208931362198,45.0542809657955,43.2945000303598,44.4417605297046,42351.0440983088,0.0,1.0
2021-11-30,43.84,44.5,41.4609,44.21,74044,42.6236443146413,43.265332390546,40.3105532519368,42.9833785390121,76157.001875247,0.0,1.0
2021-12-01,43.75,45.3,43.75,44.81,69567,42.5361413951997,44.0431361189153,42.5361413951997,43.5667313352891,71552.2412275852,0.0,1.0
2021-12-02,44.2,44.59,43.595,43.7,49620,42.9736559924075,43.3528353099875,42.3854419228281,42.4875286621766,51036.0114668273,0.0,1.0
2021-12-03,43.92,45.18,43.69,44.17,28819,42.7014246874782,43.9264655596599,42.477806115572,42.9444883525936,29641.4110129483,0.0,1.0
2021-12-06,45.52,45.73,44.48,44.48,32922,44.2570321442169,44.4612056229139,43.2458872973367,43.2458872973367,33861.498780953,0.0,1.0
2021-12-07,45.73,46.37,45.49,45.94,31990,44.4612056229139,45.0834486056094,44.2278645044031,44.6653791016108,32902.902193144,0.0,1.0
2021-12-08,45.62,45.89,45.23,45.7,26227,44.3542576102631,44.6167663685877,43.975078292683,44.4320379831,26975.4428202435,0.0,1.0
2021-12-09,44.56,45.18,44.52,45.18,18962,43.3236676701737,43.9264655596599,43.2847774837552,43.9264655596599,19503.1207060455,0.0,1.0
2021-12-10,44.5,45.21,44.29,45.21,16994,43.265332390546,43.9556331994738,43.061158911849,43.9556331994738,17478.9596708437,0.0,1.0
2021-12-13,44.18,44.885,43.88,44.22,68573,42.9542108991982,43.6396504348237,42.6625345010597,42.9931010856167,70529.8753388705,0.0,1.0
2021-12-14,43.8,44.8,43.76,44.16,49497,42.5847541282228,43.5570087886845,42.5458639418043,42.934765805989,50909.5014021272,0.0,1.0
2021-12-15,45.01,45.06,43.52,43.74,58106,43.7611822673814,43.8097950004045,42.3125228232935,42.5264188485951,59764.177394024,0.0,1.0
2021-12-16,44.43,45.32,44.2344,45.29,46756,43.1972745643137,44.0625812121246,43.0071015527273,44.0334135723107,48090.2811798262,0.0,1.0
2021-12-17,44.36,44.79,44.01,44.53,172640,43.1292167380813,43.5472862420799,42.7889276069197,43.2945000303598,177566.646909171,0.0,1.0
2021-12-20,42.74,44.18,42.08,43.68,85326,41.5541641881334,42.9542108991982,40.9124761122286,42.4680835689674,87760.9575658707,0.0,1.0
2021-12-21,43.52,43.84,41.97,43.02,58954,42.3125228232935,42.6236443146413,40.8055280995779,41.8263954930626,60636.3768644768,0.0,1.0
2021-12-22,43.49,44.08,43.2,43.51,35591,42.2833551834796,42.8569854331521,42.0014013319458,42.3028002766889,36606.6643312345,0.0,1.0
2021-12-23,44.14,44.4,43.65,43.82,80389,42.9153207127798,43.1681069244998,42.4389159291535,42.604199221432,82683.0698469726,0.0,1.0
2021-12-27,44.58,44.72,44.1021,44.42,19236,43.3431127633829,43.4792284158476,42.8784722611483,43.187552017709,19784.9398745645,0.0,1.0
2021-12-28,44.19,44.745,43.99,44.745,51481,42.9639334458028,43.5035347823591,42.7694825137105,43.5035347823591,52950.1190311113,0.0,1.0
2021-12-29,44.33,44.74,43.98,44.29,35661,43.1000490982675,43.4986735090568,42.7597599671059,43.061158911849,36678.6619290312,0.0,1.0
2021-12-30,43.56,44.45,43.51,44.17,57214,42.351413009712,43.2167196575229,42.3028002766889,42.9444883525936,58846.7222906702,0.0,1.0
2021-12-31,43.13,43.71,42.96,43.34,25637,41.9333435057134,42.4972512087812,41.7680602134349,42.1375169844104,26368.6059245275,0.0,1.0
2022-01-03,43.5,44.135,43.32,43.5,29676,42.2930777300843,42.9104594394774,42.1180718912012,42.2930777300843,30522.8673174036,0.0,1.0
2022-01-04,43.57,43.9,43.2,43.85,30704,42.3611355563166,42.681979594269,42.0014013319458,42.6333668612459,31580.2034679054,0.0,1.0
2022-01-05,42.6,43.85,42.5,43.85,36503,41.4180485356687,42.6333668612459,41.3208230696226,42.6333668612459,37544.6901768158,0.0,1.0
2022-01-06,42.18,42.75,42.0,42.75,25204,41.0097015782748,41.563886734738,40.8346957393917,41.563886734738,25923.2493552986,0.0,1.0
2022-01-07,41.5,42.55,41.5,41.96,31157,40.3485684091609,41.3694358026456,40.3485684091609,40.7958055529732,32046.1307793619,0.0,1.0
2022-01-10,41.69,41.91,40.9,41.26,25034,40.5332967946486,40.7471928199502,39.7652156128838,40.11522729065,25748.3980463635,0.0,1.0
2022-01-11,41.73,41.96,40.87,41.32,30297,40.572186981067,40.7958055529732,39.73604797307,40.1735625702777,31161.5888635725,0.0,1.0
2022-01-12,41.1,41.94,40.97,41.78,33991,39.9596665449762,40.776360459764,39.8332734391161,40.6207997140901,34961.0049530215,0.0,1.0
2022-01-13,40.99,41.52,40.86,41.32,18667,39.8527185323254,40.3680135023701,39.7263254264654,40.1735625702777,19199.7022581875,0.0,1.0
2022-01-14,41.14,41.15,40.5,40.6,33622,39.9985567313946,40.0082792779993,39.3763137486991,39.4735392147453,34581.4747589212,0.0,1.0
2022-01-18,40.53,40.99,40.08,40.97,30541,39.405481388513,39.8527185323254,38.9679667913052,39.8332734391161,31412.55191875,0.0,1.0
2022-01-19,40.91,41.3681,40.3,40.83,53589,39.7749381594884,40.220328019446,39.1818628166068,39.6971577866515,55118.2752619067,0.0,1.0
2022-01-20,40.78,41.8,40.655,40.94,50035,39.6485450536284,40.6402448072994,39.5270132210707,39.8041057993023,51462.8543680513,0.0,1.0
2022-01-21,41.64,42.58,40.41,40.41,72481,40.4846840616255,41.3986034424595,39.2888108292576,39.2888108292576,74549.3983701554,0.0,1.0
2022-01-24,43.74,43.78,41.6,41.79,83343,42.5264188485951,42.5653090350135,40.445793875207,40.6305222606947,85721.3684739981,0.0,1.0
2022-01-25,43.0,44.53,41.66,43.16,60467,41.8069503998534,43.2945000303598,40.5041291548347,41.9625111455273,62192.5535139994,0.0,1.0
2022-01-26,42.4,43.86,42.02,43.4,34782,41.2235976035764,42.6430894078505,40.8541408326009,42.1958522640381,35774.5778081255,0.0,1.0
2022-01-27,42.21,43.285,42.0,42.52,35729,41.0388692180887,42.084042978085,40.8346957393917,41.3402681628318,36748.6024526052,0.0,1.0
2022-01-28,43.7,43.7,41.99,41.99,41114,42.4875286621766,42.4875286621766,40.8249731927871,40.8249731927871,42287.274797403,0.0,1.0
2022-01-31,43.35,43.63,42.9308,43.28,49357,42.147239531015,42.4194708359443,41.7396703773495,42.0791817047827,50765.5062065336,0.0,1.0
2022-02-01,43.16,43.54,42.75,43.54,37190,41.9625111455273,42.3319679165027,41.563886734738,42.3319679165027,38251.2951723359,0.0,1.0
2022-02-02,43.39,43.39,42.63,43.39,43858,42.1861297174335,42.1861297174335,41.4472161754826,42.1861297174335,45109.5806310381,0.0,1.0
2022-02-03,43.21,43.94,43.0,43.26,41766,42.0111238785504,42.7208697806874,41.8069503998534,42.0597366115735,42957.8809940248,0.0,1.0
2022-02-04,43.3,43.42,42.31,42.92,27229,42.0986267979919,42.2152973572473,41.1360946841348,41.7291700270165,28006.0370058493,0.0,1.0
2022-02-07,43.06,43.8,42.73,43.21,26645,41.8652856794811,42.5847541282228,41.5444416415287,42.0111238785504,27405.3713328016,0.0,1.0
2022-02-08,49.9,50.18,46.21,47.2,98718,48.5155075570392,48.7877388619685,44.9278878599355,45.8904199737926,101535.126561513,0.0,1.0
2022-02-09,50.36,51.0,49.97,49.97,68782,48.9627447008516,49.5849876835471,48.5835653832715,48.5835653832715,70744.8395951494,0.0,1.0
2022-02-10,48.9,50.3,48.73,50.02,68917,47.5432528965775,48.9044094212239,47.377969604299,48.6321781162946,70883.6921051862,0.0,1.0
2022-02-11,48.0,49.12,47.6,49.12,47592,46.668223702162,47.7571489218791,46.2793218379773,47.7571489218791,48950.1382049424,0.0,1.0
2022-02-14,48.52,48.74,47.32,48.25,60671,47.173796125602,47.3876921509036,46.007090533048,46.9112873672774,62402.3750847215,0.0,1.0
2022-02-15,49.98,50.165,48.16,48.75,51171,48.5932879298761,48.7731550420615,46.8237844478358,47.3974146975082,52631.2725265825,0.0,1.0
2022-02-16,49.92,50.2,48.0201,49.9,36089,48.5349526502484,48.8071839551777,46.6877660208372,48.5155075570392,37118.8758127032,0.0,1.0
2022-02-17,49.09,49.67,48.9105,49.48,39919,47.7279812820652,48.291888985133,47.5534615705123,48.1071605996453,41058.1729493003,0.0,1.0
2022-02-18,49.12,49.25,48.5445,48.81,46476,47.7571489218791,47.8835420277391,47.1976163647834,47.4557499771359,47802.290788639,0.0,1.0
2022-02-22,48.63,49.15,47.4,48.75,51372,47.2807441382528,47.7863165616929,46.0848709058849,47.3974146975082,52838.0084859705,0.0,1.0
2022-02-23,47.8,48.87,47.63,48.66,37498,46.4737727700696,47.5140852567636,46.3084894777911,47.3099117780667,38568.0846026419,0.0,1.0
2022-02-24,47.98,48.01,46.8,46.8,61004,46.6487786089527,46.6779462487666,45.5015181096079,45.5015181096079,62744.8779428121,0.0,1.0
2022-02-25,48.5,48.855,47.87,48.29,38442,47.1543510323928,47.4995014368567,46.5418305963019,46.9501775536958,39539.0236357875,0.0,1.0
2022-02-28,48.79,49.13,47.5,47.89,65228,47.4363048839267,47.7668714684837,46.1820963719311,46.5612756895112,67089.4187012941,0.0,1.0
2022-03-01,48.31,49.0,47.655,48.88,57221,46.9696226469051,47.6404783626237,46.3327958443027,47.5238078033683,58853.9220504499,0.0,1.0
2022-03-02,50.14,50.4,48.37,48.37,26921,48.74884867555,49.0016348872701,47.0279579265328,47.0279579265328,27689.2475755433,0.0,1.0
2022-03-03,50.24,50.275,49.29,50.16,34314,48.8460741415962,48.8801030547123,47.9224322141576,48.7682937687592,35293.2224399982,0.0,1.0
2022-03-04,51.01,51.295,49.65,49.97,45757,49.5947102301517,49.8718028083833,48.2724438919238,48.5835653832715,47062.7726055546,0.0,1.0
2022-03-07,50.65,51.28,50.28,51.01,30369,49.2446985523855,49.8572189884764,48.8849643280146,49.5947102301517,31235.6435355921,0.0,1.0
2022-03-08,50.07,51.02,49.82,50.46,27623,48.6807908493177,49.6044327767563,48.4377271842023,49.0599701668977,28411.2806277342,0.0,1.0
2022-03-09,51.26,51.31,49.736,50.97,26953,49.8377738952671,49.8863866282902,48.3560577927235,49.5558200437332,27722.1607631076,0.0,1.0
2022-03-10,51.2,51.26,50.27,50.54,26376,49.7794386156394,49.8377738952671,48.87524178141,49.1377505397347,27128.6948498395,0.0,1.0
2022-03-11,50.8,51.75,50.74,51.35,30343,49.3905367514547,50.3141786788934,49.332201471827,49.9252768147087,31208.9015706961,0.0,1.0
2022-03-14,50.56,51.165,50.26,50.83,29092,49.1571956329439,49.7454097025233,48.8655192348054,49.4197043912686,29922.2016443559,0.0,1.0
2022-03-15,51.22,51.4,50.445,50.9,26936,49.7988837088486,49.9738895477318,49.0453863469908,49.4877622175009,27704.6756322141,0.0,1.0
2022-03-16,51.88,52.135,51.17,51.53,36909,50.4405717847534,50.6884967231711,49.7502709758256,50.1002826535918,37962.2762440373,0.0,1.0
2022-03-17,52.7,52.86,51.74,51.74,22922,51.237820606332,51.3933813520058,50.3044561322887,50.3044561322887,23576.1276671224,0.0,1.0
2022-03-18,52.75,52.9,52.15,52.42,80319,51.2864333393551,51.4322715384243,50.703080543078,50.9655893014027,82611.0722491758,0.0,1.0
2022-03-21,52.82,53.3093,52.67,52.82,38353,51.3544911655874,51.8302153709513,51.2086529665181,51.3544911655874,39447.4838328744,0.0,1.0
2022-03-22,53.03,53.45,52.5101,53.24,20895,51.5586646442843,51.9670116016783,51.0531894463103,51.7628381229813,21491.282942349,0.0,1.0
2022-03-23,52.02,52.82,52.02,52.69,21148,50.576687437218,51.3544911655874,50.576687437218,51.2280980597274,21751.5028315289,0.0,1.0
2022-03-24,51.57,52.65,51.45,52.43,18493,50.1391728400102,51.1892078733089,50.0225022807548,50.9753118480073,19020.7368008069,0.0,1.0
2022-03-25,52.59,52.59,51.3,51.52,31289,51.1308725936812,51.1308725936812,49.8766640816856,50.0905601069872,32181.8976780645,0.0,1.0
2022-03-28,52.71,52.9377,52.12,52.81,29380,51.2475431529366,51.4689255391237,50.6739129032642,51.3447686189828,30218.4203324342,0.0,1.0
2022-03-29,54.42,54.7599,52.8,52.8,60021,52.9100986223261,53.2405679814171,51.3350460723781,51.3350460723781,61733.8259623225,0.0,1.0
2022-03-30,53.64,54.79,52.985,54.6,39400,52.151739987166,53.2698328466969,51.5149131845636,53.0851044612092,40524.3621884925,0.0,1.0
2022-03-31,52.39,53.9534,52.1,53.64,69727,50.9364216615888,52.4564445977547,50.654467810055,52.151739987166,71716.8071654065,0.0,1.0
2022-04-01,54.31,54.37,52.8,52.87,58008,52.8031506096753,52.861485889303,51.3350460723781,51.4031038986105,59663.3807571084,0.0,1.0
2022-04-04,53.34,54.53,52.99,54.53,41579,51.8600635890275,53.0170466349769,51.5197744578659,53.0170466349769,42765.5445541961,0.0,1.0
2022-04-05,52.33,54.35,52.3,53.16,34666,50.8780863819611,52.8420407960938,50.8489187421473,51.6850577501444,35655.2675032051,0.0,1.0
2022-04-06,52.63,53.31,51.85,52.37,42081,51.1697627800997,51.8308959492136,50.4114041449395,50.9169765683796,43281.8701841104,0.0,1.0
2022-04-07,53.36,53.5,52.74,52.83,60922,51.8795086822367,52.0156243347013,51.2767107927504,51.364213712192,62660.5378996786,0.0,1.0
2022-04-08,52.2,53.58,52.13,53.42,75824,50.7516932761011,52.0934047075383,50.6836354498688,51.9378439618644,77987.797933509,0.0,1.0
2022-04-11,52.93,53.61,51.96,52.35,53706,51.4614391782382,52.1225723473521,50.5183521575903,50.8975314751704,55238.6141039385,0.0,1.0
2022-04-12,52.51,54.03,52.22,53.03,48115,51.0530922208442,52.530919304746,50.7711383693104,51.5586646442843,49488.0631141959,0.0,1.0
2022-04-13,52.84,53.13,52.41,52.65,43396,51.3739362587966,51.6558901103305,50.9558667547981,51.1892078733089,44634.3964855792,0.0,1.0
2022-04-14,52.7,53.66,52.615,52.94,39885,51.237820606332,52.1711850803752,51.1551789601927,51.4711617248428,41023.2026875132,0.0,1.0
2022-04-18,52.0,52.796,51.6,52.69,28001,50.5572423440088,51.3311570537363,50.1683404798241,51.2280980597274,28800.067655837,0.0,1.0
2022-04-19,51.96,52.7049,51.88,52.13,41917,50.5183521575903,51.2425846541682,50.4405717847534,50.6836354498688,43113.1900978436,0.0,1.0
2022-04-20,52.5,53.295,52.0361,52.51,63347,51.0433696742396,51.8163121293067,50.5923407372514,51.0530922208442,65154.7403947826,0.0,1.0
2022-04-21,52.49,53.4,52.3,52.9,51434,51.033647127635,51.9183988686552,50.8489187421473,51.4322715384243,52901.7777868762,0.0,1.0
2022-04-22,50.06,53.3,49.31,52.08,50921,48.6710683027131,51.821173402609,47.9418773073668,50.6350227168457,52374.1382487366,0.0,1.0
2022-04-25,49.98,50.23,48.73,49.67,45359,48.5932879298761,48.8363515949916,47.377969604299,48.291888985133,46653.4148352241,0.0,1.0
2022-04-26,48.92,50.69,48.6,49.98,56733,47.5626979897867,49.2835887388039,47.251576498439,48.5932879298761,58351.995940095,0.0,1.0
2022-04-27,48.95,49.89,48.7,49.19,30367,47.5918656296006,48.5057850104346,47.3488019644851,47.8252067481114,31233.5864613693,0.0,1.0
2022-04-28,50.04,50.2,49.0,49.31,45329,48.6516232095038,48.8071839551777,47.6404783626237,47.9418773073668,46622.5587218827,0.0,1.0
2022-04-29,49.49,50.74,49.41,49.69,52273,48.1168831462499,49.332201471827,48.039102773413,48.3113340783422,53764.7204233266,0.0,1.0
2022-05-02,49.8,50.42,48.81,49.9,57377,48.418282090993,49.0210799804793,47.4557499771359,48.5155075570392,59014.3738398257,0.0,1.0
2022-05-03,48.85,49.7,48.36,49.67,57891,47.4946401635544,48.3210566249469,47.0182353799282,48.291888985133,59543.0419150766,0.0,1.0
2022-05-04,49.9,49.9,47.94,49.24,52702,48.5155075570392,48.5155075570392,46.6098884225342,47.8738194811345,54205.9628441099,0.0,1.0
2022-05-05,49.15,50.235,48.2656,49.34,38734,47.7863165616929,48.8412128682939,46.9264545399806,47.9710449471806,39839.3564723114,0.0,1.0
2022-05-06,48.13,49.47,47.24,49.47,61913,46.794616808022,48.0974380530407,45.9293101602111,48.0974380530407,63679.8181770592,0.0,1.0
2022-05-09,47.65,48.41,47.08,47.72,62569,46.3279345710004,47.0668481129512,45.7737494145372,46.3959923972327,64354.5385221265,0.0,1.0
2022-05-10,46.83,48.61,46.51,48.36,53032,45.5306857494217,47.2612990450436,45.219564258074,47.0182353799282,54545.3800908664,0.0,1.0
2022-05-11,46.15,47.52,45.45,47.06,48919,44.8695525803078,46.2015414651403,44.1889743179846,45.754304321328,50315.0069517478,0.0,1.0
2022-05-12,45.59,46.39,44.925,45.99,51582,44.3250899704492,45.1028936988186,43.6785406212422,44.7139918346339,53054.0012793609,0.0,1.0
2022-05-13,46.36,46.94,45.8583,46.02,60556,45.0737260590047,45.6376337620725,44.5859458958511,44.7431594744478,62284.0933169125,0.0,1.0
2022-05-16,46.54,47.04,46.26,46.43,89093,45.2487318978879,45.7348592281187,44.9765005929586,45.1417838852371,91635.4568644507,0.0,1.0
2022-05-17,46.84,47.19,46.45,47.1,44632,45.5404082960264,45.880697427188,45.1612289784463,45.7931945077464,45905.6683552486,0.0,1.0
2022-05-18,45.74,47.43,45.33,46.98,66032,44.4709281695185,46.1140385456988,44.0723037587292,45.676523948491,67916.362538846,0.0,1.0
2022-05-19,45.03,45.65,44.69,45.58,58288,43.7806273605907,44.3834252500769,43.4500607760337,44.3153674238446,59951.3711482956,0.0,1.0
2022-05-20,44.26,45.85,43.52,45.25,42891,43.0319912720352,44.5778761821693,42.3125228232935,43.9945233858923,44114.9852443307,0.0,1.0
2022-05-23,43.56,44.43,43.36,44.43,34269,42.351413009712,43.1972745643137,42.1569620776196,43.1972745643137,35246.938269986,0.0,1.0
2022-05-24,43.51,43.66,42.39,43.5,58468,42.3028002766889,42.4486384757581,41.2138750569718,42.2930777300843,60136.5078283446,0.0,1.0
2022-05-25,43.56,43.78,42.2,43.26,36376,42.351413009712,42.5653090350135,41.029146671484,42.0597366115735,37414.0659636701,0.0,1.0
2022-05-26,43.97,44.67,43.84,43.89,45252,42.7500374205013,43.4306156828245,42.6236443146413,42.6722570476643,46543.3613643061,0.0,1.0
2022-05-27,44.61,44.63,44.06,44.19,25075,43.3722804031968,43.391725496406,42.8375403399428,42.9639334458028,25790.5680679302,0.0,1.0
2022-05-31,44.71,45.23,44.07,44.47,78300,43.4695058692429,43.975078292683,42.8472628865474,43.2361647507321,80534.4558212935,0.0,1.0
2022-06-01,45.45,45.79,44.44,44.88,66388,44.1889743179846,44.5195409025416,43.2069971109183,43.6347891615214,68282.5217504984,0.0,1.0
2022-06-02,45.5,46.11,45.29,45.63,40170,44.2375870510077,44.8306623938893,44.0334135723107,44.3639801568677,41316.3357642574,0.0,1.0
2022-06-03,45.54,45.69,44.94,45.24,54250,44.2764772374261,44.4223154364954,43.6931244411491,43.9848008392876,55798.1382925309,0.0,1.0
2022-06-06,45.8,46.23,45.395,45.99,60998,44.5292634491462,44.9473329531447,44.1355003116592,44.7139918346339,62738.7067201437,0.0,1.0
2022-06-07,46.46,46.72,45.64,45.64,56039,45.1709515250509,45.423737736771,44.3737027034723,44.3737027034723,57638.1911847952,0.0,1.0
2022-06-08,44.84,46.14,44.83,46.14,46735,43.595898975103,44.8598300337032,43.5861764284983,44.8598300337032,48068.6819004872,0.0,1.0
2022-06-09,44.7,45.14,44.7,44.79,36178,43.4597833226383,43.8875753732415,43.4597833226383,43.5472862420799,37210.4156156163,0.0,1.0
2022-06-10,44.22,44.5,43.93,44.36,40186,42.9931010856167,43.265332390546,42.7111472340828,43.1292167380813,41332.7923580396,0.0,1.0
2022-06-13,43.36,43.77,43.01,43.43,70371,42.1569620776196,42.5555864884089,41.816672946458,42.225019903852,72379.1850651372,0.0,1.0
2022-06-14,43.95,44.27,43.33,43.33,58134,42.730592327292,43.0417138186398,42.1277944378058,42.1277944378058,59792.9764331427,0.0,1.0
2022-06-15,44.42,45.07,43.78,44.4,55306,43.187552017709,43.8195175470091,42.5653090350135,43.1681069244998,56884.2734821514,0.0,1.0
2022-06-16,43.76,43.95,43.05,43.94,81053,42.5458639418043,42.730592327292,41.8555631328765,42.7208697806874,83366.018488931,0.0,1.0
2022-06-17,43.91,44.54,43.57,44.14,242042,42.6917021408736,43.3042225769644,42.3611355563166,42.9153207127798,248949.179513378,0.0,1.0
2022-06-21,44.34,44.64,43.99,44.1,56123,43.1097716448721,43.4014480430106,42.7694825137105,42.8764305263613,57724.5883021514,0.0,1.0
2022-06-22,44.01,44.44,43.73,43.96,46238,42.7889276069197,43.2069971109183,42.5166963019905,42.7403148738967,47557.4989561299,0.0,1.0
2022-06-23,43.62,44.24,43.4234,44.03,32997,42.4097482893397,43.0125461788259,42.2186030230929,42.808372700129,33938.6390643067,0.0,1.0
2022-06-24,44.52,44.605,43.69,43.69,79363,43.2847774837552,43.3674191298945,42.477806115572,42.477806115572,81627.7907706936,0.0,1.0
2022-06-27,44.84,45.26,44.325,44.67,31890,43.595898975103,44.0042459324969,43.0951878249652,43.4306156828245,32800.0484820057,0.0,1.0
2022-06-28,43.94,46.3834,43.9,44.96,36608,42.7208697806874,45.0964768180596,42.681979594269,43.7125695343584,37652.686573511,0.0,1.0
2022-06-29,43.73,43.94,43.2,43.94,34591,42.5166963019905,42.7208697806874,42.0014013319458,42.7208697806874,35578.1272198513,0.0,1.0
2022-06-30,44.05,44.48,43.33,43.33,51078,42.8278177933382,43.2458872973367,42.1277944378058,42.1277944378058,52535.6185752238,0.0,1.0
2022-07-01,44.08,44.4,43.415,43.9,42415,42.8569854331521,43.1681069244998,42.210436083945,42.681979594269,43625.4015793124,0.0,1.0
2022-07-05,43.91,43.93,42.38,43.61,70908,42.6917021408736,42.7111472340828,41.2041525103672,42.4000257427351,72931.5094939498,0.0,1.0
2022-07-06,42.96,43.72,42.375,43.72,38549,41.7680602134349,42.5069737553858,41.1992912370648,42.5069737553858,39649.0771067055,0.0,1.0
2022-07-07,43.17,43.69,42.93,42.95,37830,41.9722336921319,42.477806115572,41.7388925736211,41.7583376668303,38909.5589236211,0.0,1.0
2022-07-08,43.82,43.88,42.79,43.16,36056,42.604199221432,42.6625345010597,41.6027769211565,41.9625111455273,37084.9340880275,0.0,1.0
2022-07-11,43.83,44.185,43.69,43.8,24604,42.6139217680366,42.9590721725005,42.477806115572,42.5847541282228,25306.1270884688,0.0,1.0
2022-07-12,43.49,44.5,43.46,43.82,43315,42.2833551834796,43.265332390546,42.2541875436658,42.604199221432,44551.0849795572,0.0,1.0
2022-07-13,43.24,44.19,42.875,43.21,30641,42.0402915183642,42.9639334458028,41.6854185672957,42.0111238785504,31515.4056298883,0.0,1.0
2022-07-14,43.25,43.34,42.3,42.74,69079,42.0500140649688,42.1375169844104,41.1263721375302,41.5541641881334,71050.3151172303,0.0,1.0
2022-07-15,44.07,44.31,43.09,43.65,55304,42.8472628865474,43.0806040050583,41.894453319295,42.4389159291535,56882.2164079287,0.0,1.0
2022-07-18,44.32,45.21,44.02,44.19,36214,43.0903265516629,43.9556331994738,42.7986501535244,42.9639334458028,37247.442951626,0.0,1.0
2022-07-19,45.75,46.22,44.71,44.71,44734,44.4806507161231,44.9376104065401,43.4695058692429,43.4695058692429,46010.5791406097,0.0,1.0
2022-07-20,46.72,46.77,45.54,45.89,46574,45.423737736771,45.4723504697941,44.2764772374261,44.6167663685877,47903.0874255545,0.0,1.0
2022-07-21,46.78,46.78,46.07,46.47,24769,45.4820730163987,45.4820730163987,44.7917722074709,45.1806740716555,25475.8357118469,0.0,1.0
2022-07-22,45.76,46.46,45.55,46.46,27433,44.4903732627277,45.1709515250509,44.2861997840308,45.1709515250509,28215.8585765714,0.0,1.0
2022-07-25,45.94,46.15,45.75,45.88,20123,44.6653791016108,44.8695525803078,44.4806507161231,44.6070438219831,20697.2522923613,0.0,1.0
2022-07-26,46.81,46.975,46.01,46.01,30028,45.5112406562125,45.6716626751887,44.7334369278432,44.7334369278432,30884.9123806105,0.0,1.0
2022-07-27,47.61,47.73,46.74,47.01,35958,46.2890443845819,46.4057149438373,45.4431828299802,45.7056915883049,36984.137451112,0.0,1.0
2022-07-28,47.79,48.43,47.6,47.7,35342,46.464050223465,47.0862932061605,46.2793218379773,46.3765473040234,36350.5585905,0.0,1.0
2022-07-29,47.43,48.14,47.32,47.75,53026,46.1140385456988,46.8043393546266,46.007090533048,46.4251600370465,54539.208868198,0.0,1.0
2022-08-01,48.16,48.505,47.23,47.23,44403,46.8237844478358,47.1592123056951,45.9195876136064,45.9195876136064,45670.1333567419,0.0,1.0
2022-08-02,47.32,47.98,47.2,47.98,20189,46.007090533048,46.6487786089527,45.8904199737926,46.6487786089527,20765.1357417125,0.0,1.0
2022-08-03,46.9,47.34,46.74,47.34,55974,45.5987435756541,46.0265356262572,45.4431828299802,46.0265356262572,57571.3362725552,0.0,1.0
2022-08-04,45.91,46.99,45.52,46.8158,53095,44.636211461797,45.6862464950956,44.2570321442169,45.5168797332432,54610.1779288834,0.0,1.0
2022-08-05,48.08,49.08,46.15,47.21,59168,46.7460040749989,47.7182587354606,44.8695525803078,45.9001425203972,60856.4838063127,0.0,1.0
2022-08-08,49.05,49.28,47.95,48.06,44005,47.6890910956467,47.9127096675529,46.6196109691389,46.7265589817897,45260.7755864115,0.0,1.0
2022-08-09,48.3,49.93,48.05,49.93,49848,46.9599001003005,48.544675196853,46.716836435185,48.544675196853,51270.5179282226,0.0,1.0
2022-08-10,48.59,49.12,48.02,48.6,57056,47.2418539518344,47.7571489218791,46.6876687953712,47.251576498439,58684.2134270717,0.0,1.0
2022-08-11,49.05,49.13,48.29,48.63,21506,47.6890910956467,47.7668714684837,46.9501775536958,47.2807441382528,22119.7191174041,0.0,1.0
2022-08-12,50.26,50.41,48.62,49.34,37319,48.8655192348054,49.0113574338747,47.2710215916482,47.9710449471806,38383.9764597043,0.0,1.0
2022-08-15,50.15,50.5,49.8,49.98,62411,48.7585712221546,49.0988603533162,48.418282090993,48.5932879298761,64192.029658528,0.0,1.0
2022-08-16,51.12,51.355,50.26,50.26,35329,49.7016582428025,49.930138088011,48.8655192348054,48.8655192348054,36337.187608052,0.0,1.0
2022-08-17,51.11,51.17,50.395,50.73,25241,49.6919356961979,49.7502709758256,48.9967736139677,49.3224789252224,25961.3052284197,0.0,1.0
2022-08-18,52.84,52.99,51.11,51.11,40392,51.3739362587966,51.5197744578659,49.6919356961979,49.6919356961979,41544.6710029845,0.0,1.0
2022-08-19,52.38,52.9899,52.14,52.78,25577,50.9266991149842,51.5196772323998,50.6933579964734,51.3156009791689,26306.8936978445,0.0,1.0
2022-08-22,51.75,52.11,51.52,52.11,35654,50.3141786788934,50.6641903566596,50.0905601069872,50.6641903566596,36671.4621692515,0.0,1.0
2022-08-23,51.02,51.735,51.02,51.56,24925,49.6044327767563,50.2995948589864,49.6044327767563,50.1294502934056,25636.2875012227,0.0,1.0
2022-08-24,50.79,51.26,50.51,51.26,23033,49.3808142048501,49.8377738952671,49.1085828999208,49.8377738952671,23690.295286486,0.0,1.0
2022-08-25,52.03,52.13,50.96,50.96,38955,50.5864099838226,50.6836354498688,49.5460974971286,49.5460974971286,40066.663173927,0.0,1.0
2022-08-26,50.51,52.2564,50.37,51.725,50665,49.1085828999208,50.8065284389512,48.9724672474562,50.2898723123818,52110.8327482227,0.0,1.0
2022-08-29,50.39,50.9,50.0,50.13,19100,48.9919123406654,49.4877622175009,48.6127330230854,48.7391261289454,19645.0588274164,0.0,1.0
2022-08-30,49.98,50.5,49.63,50.3,31817,48.5932879298761,49.0988603533162,48.2529987987145,48.9044094212239,32724.9652728748,0.0,1.0
2022-08-31,49.68,49.94,49.22,49.89,110757,48.3016115317376,48.5543977434577,47.8543743879252,48.5057850104346,113917.684845453,0.0,1.0
2022-09-01,48.09,49.61,47.85,49.61,37619,46.7557266216035,48.2335537055053,46.5223855030927,48.2335537055053,38692.5375931193,0.0,1.0
2022-09-02,47.95,48.69,47.68,48.37,27036,46.6196109691389,47.3390794178805,46.3571022108142,47.0279579265328,27807.5293433523,0.0,1.0
2022-09-06,47.48,48.4,46.76,47.95,43012,46.1626512787219,47.0571255663466,45.4626279231894,46.6196109691389,44239.438234808,0.0,1.0
2022-09-07,47.97,48.3,47.21,47.27,37001,46.6390560623481,46.9599001003005,45.9001425203972,45.9584778000249,38056.9016582845,0.0,1.0
2022-09-08,47.71,47.97,47.49,47.85,19918,46.3862698506281,46.6390560623481,46.1723738253265,46.5223855030927,20486.4021845277,0.0,1.0
2022-09-09,48.11,48.43,47.84,47.84,26345,46.7751717148127,47.0862932061605,46.5126629564881,46.5126629564881,27096.8101993867,0.0,1.0
2022-09-12,48.75,49.03,48.07,48.6,35764,47.3974146975082,47.6696460024375,46.7362815283943,47.251576498439,36784.6012515037,0.0,1.0
2022-09-13,47.01,48.21,46.78,48.07,32286,45.7056915883049,46.8723971808589,45.4820730163987,46.7362815283943,33207.3491781134,0.0,1.0
2022-09-14,46.4,47.25,46.01,47.25,44876,45.1126162454232,45.9390327068157,44.7334369278432,45.9390327068157,46156.6314104261,0.0,1.0
2022-09-15,45.61,46.34,45.32,46.29,38151,44.3445350636585,45.0542809657955,44.0625812121246,45.0056682327724,39239.719336375,0.0,1.0
2022-09-16,45.38,46.4925,44.73,45.39,85388,44.1209164917523,45.2025498015159,43.4889509624522,44.1306390383569,87824.7268667765,0.0,1.0
2022-09-19,46.27,46.28,45.05,45.21,30239,44.9862231395632,44.9959456861678,43.8000724537999,43.9556331994738,31101.9337111123,0.0,1.0
2022-09-20,45.94,46.01,45.23,46.01,31678,44.6653791016108,44.7334369278432,43.975078292683,44.7334369278432,32581.9986143925,0.0,1.0
2022-09-21,45.7,46.53,45.45,45.94,24307,44.4320379831,45.2390093512832,44.1889743179846,44.6653791016108,25000.651566388,0.0,1.0
2022-09-22,45.565,45.9,44.96,45.85,34209,44.3007836039377,44.6264889151924,43.7125695343584,44.5778761821693,35185.226043303,0.0,1.0
2022-09-23,44.65,45.29,44.07,45.29,40018,43.4111705896152,44.0334135723107,42.8472628865474,44.0334135723107,41159.9981233272,0.0,1.0
2022-09-26,44.62,45.06,44.31,44.31,53944,43.3820029498014,43.8097950004045,43.0806040050583,43.0806040050583,55483.4059364476,0.0,1.0
2022-09-27,44.8,46.22,44.0,44.79,26282,43.5570087886845,44.9376104065401,42.7792050603151,43.5472862420799,27032.0123613695,0.0,1.0
2022-09-28,45.56,45.97,44.85,45.01,35499,44.2959223306354,44.6945467414247,43.6056215217076,43.7611822673814,36512.0389169872,0.0,1.0
2022-09-29,45.39,45.5,44.9,45.02,26200,44.1306390383569,44.2375870510077,43.6542342547307,43.7709048139861,26947.6723182361,0.0,1.0
2022-09-30,45.09,45.9,45.09,45.18,32473,43.8389626402184,44.6264889151924,43.8389626402184,43.9264655596599,33399.685617942,0.0,1.0
2022-10-03,46.21,46.3,45.15,45.21,32147,44.9278878599355,45.015390779377,43.8972979198461,43.9556331994738,33064.3825196312,0.0,1.0
2022-10-04,47.46,47.64,46.79,46.79,30239,46.1432061855126,46.3182120243957,45.4917955630033,45.4917955630033,31101.9337111123,0.0,1.0
2022-10-05,46.8,47.125,46.37,46.94,27425,45.5015181096079,45.817500874258,45.0834486056094,45.6376337620725,28207.6302796804,0.0,1.0
2022-10-06,46.82,47.2,46.55,46.8,25968,45.5209632028171,45.8904199737926,45.2584544444925,45.5015181096079,26709.0517083953,0.0,1.0
2022-10-07,45.05,46.65,44.9,46.65,51551,43.8000724537999,45.3556799105386,43.6542342547307,45.3556799105386,53022.116628908,0.0,1.0
2022-10-10,45.45,45.69,44.89,45.555,20466,44.1889743179846,44.4223154364954,43.644511708126,44.2910610573331,21050.0405215657,0.0,1.0
2022-10-11,45.48,45.885,45.09,45.6025,32018,44.2181419577984,44.6119050952854,43.8389626402184,44.337243153705,32931.7012322628,0.0,1.0
2022-10-12,45.45,45.82,45.3867,45.56,19225,44.1889743179846,44.5487085423554,44.1274305979774,44.2959223306354,19773.6259663393,0.0,1.0
2022-10-13,46.87,47.21,44.69,44.75,32598,45.5695759358402,45.9001425203972,43.4500607760337,43.5083960556614,33528.2527568649,0.0,1.0
2022-10-14,46.01,47.03,45.67,47.03,29241,44.7334369278432,45.7251366815141,44.4028703432862,45.7251366815141,30075.453673952,0.0,1.0
2022-10-17,47.32,47.71,46.39,46.39,31063,46.007090533048,46.3862698506281,45.1028936988186,45.1028936988186,31949.4482908919,0.0,1.0
2022-10-18,47.58,48.13,47.3,47.94,32168,46.259876744768,46.794616808022,45.9876454398388,46.6098884225342,33085.9817989702,0.0,1.0
2022-10-19,47.18,47.67,46.39,47.29,35569,45.8709748805834,46.3473796642096,45.1028936988186,45.9779228932341,36584.0365147839,0.0,1.0
2022-10-20,47.25,47.3,46.4,47.08,36652,45.9390327068157,45.9876454398388,45.1126162454232,45.7737494145372,37697.9422064118,0.0,1.0
2022-10-21,49.33,49.52,47.5,47.5,32033,47.961322400576,48.1460507860637,46.1820963719311,46.1820963719311,32947.1292889335,0.0,1.0
2022-10-24,50.76,51.48,49.34,49.8,46467,49.3516465650363,50.0516699205687,47.9710449471806,48.418282090993,47793.0339546365,0.0,1.0
2022-10-25,51.85,52.07,50.405,50.59,31805,50.4114041449395,50.6253001702411,49.0064961605724,49.1863632727578,32712.6228275382,0.0,1.0
2022-10-26,51.71,52.78,51.5,51.94,27864,50.2752884924749,51.3156009791689,50.0711150137779,50.4989070643811,28659.1580715775,0.0,1.0
2022-10-27,51.26,52.35,51.2,52.2,71626,49.8377738952671,50.8975314751704,49.7794386156394,50.7516932761011,73669.9991399229,0.0,1.0
2022-10-28,52.35,52.7,50.745,51.71,50041,50.8975314751704,51.237820606332,49.3370627451293,50.2752884924749,51469.0255907196,0.0,1.0
2022-10-31,53.14,53.52,51.79,51.97,55798,51.6656126569351,52.0350694279106,50.3530688653118,50.5280747041949,57390.3137409519,0.0,1.0
2022-11-01,53.05,53.7,51.0601,53.28,26694,51.5781097374936,52.2100752667937,49.6434201886408,51.8017283093998,27455.7696512593,0.0,1.0
2022-11-02,51.88,53.34,51.03,51.03,35185,50.4405717847534,51.8600635890275,49.6141553233609,49.6141553233609,36189.0782640129,0.0,1.0
2022-11-03,51.74,52.01,50.92,51.27,26353,50.3044561322887,50.5669648906134,49.5072073107101,49.8474964418717,27105.0384962777,0.0,1.0
2022-11-04,48.06,53.97,46.06,51.56,55423,46.7265589817897,52.4725840251183,44.7820496608662,50.1294502934056,57004.6123241832,0.0,1.0
2022-11-07,49.79,50.97,47.485,47.91,54923,48.4085595443884,49.5558200437332,46.1675125520242,46.5807207827204,56490.3437684917,0.0,1.0
2022-11-08,49.11,50.85,48.97,49.99,37397,47.7474263752744,49.4391494844778,47.6113107228098,48.6030104764807,38464.2023543922,0.0,1.0
2022-11-09,48.54,49.44,48.495,49.27,26663,47.1932412188113,48.0682704132268,47.1494897590905,47.9029871209483,27423.8850008065,0.0,1.0
2022-11-10,50.81,51.99,50.02,50.02,97400,49.4002592980594,50.5475197974042,48.6321781162946,48.6321781162946,100179.51464871,0.0,1.0
2022-11-11,50.81,51.64,50.46,50.8,35511,49.4002592980594,50.2072306662426,49.0599701668977,49.3905367514547,36524.3813623237,0.0,1.0
2022-11-14,50.91,51.645,50.1,50.85,24915,49.4974847641055,50.2120919395449,48.7099584891315,49.4391494844778,25626.0021301089,0.0,1.0
2022-11-15,52.31,53.47,50.715,51.4,62134,50.8586412887519,51.9864566948875,49.3078951053155,49.9738895477318,63907.1248786749,0.0,1.0
2022-11-16,52.81,53.3,51.8,52.28,52445,51.3447686189828,51.821173402609,50.3627914119164,50.8294736489381,53941.6288064844,0.0,1.0
2022-11-17,53.26,53.36,52.14,52.47,36280,51.7822832161905,51.8795086822367,50.6933579964734,51.0142020344258,37315.3264009774,0.0,1.0
2022-11-18,53.93,54.15,53.15,54.15,71695,52.4336938386999,52.6475898640014,51.6753352035397,52.6475898640014,73740.9682006083,0.0,1.0
2022-11-21,54.13,54.83,53.65,53.65,61957,52.6281447707922,53.3087230331154,52.1614625337706,52.1614625337706,63725.0738099601,0.0,1.0
2022-11-22,55.2,56.64,54.94,54.94,58600,53.6684572574862,55.0685039685511,53.4156710457662,53.4156710457662,60272.2747270472,0.0,1.0
2022-11-23,55.77,56.1424,55.2,55.46,24797,54.2226424139494,54.5847100495054,53.6684572574862,53.9212434692063,25504.6347509657,0.0,1.0
2022-11-25,55.57,56.49,55.5,55.9,22321,54.0281914818571,54.9226657694818,53.9601336556248,54.3490355198094,22957.9768631812,0.0,1.0
2022-11-28,53.88,55.5,53.7,55.41,40762,52.3850811056768,53.9601336556248,52.2100752667937,53.8726307361832,41925.2297341962,0.0,1.0
2022-11-29,54.54,56.68,53.85,53.92,68283,53.0267691815815,55.1073941549696,52.3559134658629,52.4239712920953,70231.5995765693,0.0,1.0
2022-11-30,55.55,55.68,53.42,54.37,83374,54.0087463886478,54.1351394945079,51.9378439618644,52.861485889303,85753.2531244511,0.0,1.0
2022-12-01,55.58,56.08,54.97,55.95,34155,54.0379140284617,54.5240413586925,53.4448386855801,54.3976482528325,35129.6850392883,0.0,1.0
2022-12-02,54.75,55.44,52.55,54.9,37871,53.5615092448355,54.2365310051813,51.4092659509791,53.7082531057802,38711.3298193688,0.34,1.0
2022-12-05,53.68,54.5,53.08,54.26,41747,52.5147363700962,53.3169361432609,51.9277609263172,53.0821459657493,42673.3354273505,0.0,1.0
2022-12-06,53.0,53.67,52.48,53.67,42790,51.8494975338133,52.5049534460332,51.3407854825382,52.5049534460332,43739.4788352775,0.0,1.0
2022-12-07,52.1,53.54,51.67,53.11,45342,50.9690343681448,52.3777754332144,50.5483686334365,51.9571096985061,46348.1058506462,0.0,1.0
2022-12-08,49.72,51.91,49.66,51.91,52039,48.6406984411547,50.7831588109481,48.5820008967768,50.7831588109481,53193.7073874504,0.0,1.0
2022-12-09,50.89,51.44,49.915,49.92,29913,49.7853005565238,50.3233613799879,48.8314654603829,48.8363569224144,30576.7476139204,0.0,1.0
2022-12-12,50.96,51.07,49.94,50.58,47755,49.8537810249647,49.9613931896575,48.8559227705403,49.4820299105713,48814.648557576,0.0,1.0
2022-12-13,51.52,52.71,50.79,52.21,122625,50.4016247724917,51.5657927359868,49.6874713158939,51.0766465328376,125345.959153445,0.0,1.0
2022-12-14,50.62,51.94,50.57,51.79,54183,49.5211616068232,50.8125075831371,49.4722469865083,50.6657637221923,55385.2811809264,0.0,1.0
2022-12-15,48.97,50.19,48.87,50.19,59422,47.9069791364309,49.1004958721149,47.8091498958011,49.1004958721149,60740.5307630255,0.0,1.0
2022-12-16,48.42,49.02,47.67,48.63,194911,47.3689183129668,47.9558937567458,46.635199008243,47.5743597182895,199235.932677326,0.0,1.0
2022-12-19,48.7,49.58,48.435,48.81,57860,47.6428401867304,48.5037375042729,47.3835926990613,47.7504523514232,59143.8711243083,0.0,1.0
2022-12-20,48.77,49.14,48.1,48.63,54396,47.7113206551712,48.0732888455016,47.0558647429513,47.5743597182895,55603.0074952969,0.0,1.0
2022-12-21,49.32,50.04,48.415,49.27,87170,48.2493814786353,48.9537520111702,47.3640268509353,48.2004668583204,89104.2386088138,0.0,1.0
2022-12-22,47.74,49.08,46.89,49.07,78430,46.7036794766839,48.0145913011237,45.8721309313303,48.0048083770607,80170.3043947374,0.0,1.0
2022-12-23,47.71,48.115,47.1,47.69,44402,46.674330704495,47.0705391290458,46.077572336653,46.654764856369,45387.2479374618,0.0,1.0
2022-12-27,47.52,48.0399,46.7582,47.77,49504,46.4884551472983,46.9970693693328,45.7431919921802,46.7330282488729,50602.4575896606,0.0,1.0
2022-12-28,45.98,47.67,45.96,47.67,31627,44.9818848415988,46.635199008243,44.9623189934728,46.635199008243,32328.780021578,0.0,1.0
2022-12-29,47.27,47.315,46.13,46.47,43990,46.2438820457237,46.2879052040071,45.1286287025436,45.461248120685,44966.1059584916,0.0,1.0
2022-12-30,46.9,47.42,46.445,47.0,50979,45.8819138553933,46.3906259066684,45.4367908105275,45.9797430960231,52110.1867619446,0.0,1.0
2023-01-03,50.29,50.48,47.055,47.36,144521,49.1983251127448,49.3842006699414,46.0335491783695,46.3319283622905,147727.815395025,0.0,1.0
2023-01-04,47.41,50.84,46.96,50.59,113858,46.3808429826055,49.7363859362089,45.9406113997712,49.4918128346343,116384.425829096,0.0,1.0
2023-01-05,46.5,47.99,46.17,47.37,75814,45.490596892874,46.9482525782585,45.1677603987955,46.3417112863535,77496.2572661305,0.0,1.0
2023-01-06,47.17,48.0399,46.97,47.13,52087,46.1460528050939,46.9970693693328,45.9503943238342,46.1069211088419,53242.772472379,0.0,1.0
2023-01-09,46.81,48.15,46.81,47.6,42349,45.7938675388264,47.1047793632663,45.7938675388264,46.5667185398022,43288.6933674963,0.0,1.0
2023-01-10,47.55,48.315,46.4,46.49,40997,46.5178039194872,47.2661976103055,45.3927676522441,45.480813968811,41906.6934753417,0.0,1.0
2023-01-11,48.19,48.41,47.68,47.72,42068,47.1439110595182,47.3591353889038,46.644981932306,46.684113628558,43001.4581828103,0.0,1.0
2023-01-12,48.9,49.14,47.71,48.24,31127,47.83849866799,48.0732888455016,46.674330704495,47.1928256798331,31817.6853869054,0.0,1.0
2023-01-13,49.76,49.83,48.55,48.55,24452,48.6798301374066,48.7483106058475,47.4960963257856,47.4960963257856,24994.5720140268,0.0,1.0
2023-01-17,50.0,50.08,49.56,49.56,29359,48.9146203149182,48.9928837074221,48.4841716561469,48.4841716561469,30010.4547587033,0.0,1.0
2023-01-18,49.98,50.83,49.68,49.9,32942,48.8950544667923,49.7266030121459,48.6015667449028,48.8167910742884,33672.9589107668,0.0,1.0
2023-01-19,49.78,50.6,49.605,49.7,34141,48.6993959855326,49.5015957586972,48.5281948144304,48.6211325930287,34898.5638447116,0.0,1.0
2023-01-20,49.87,50.22,49.49,50.18,37215,48.7874423020994,49.1298446443039,48.4156911877061,49.0907129480519,38040.7736586785,0.0,1.0
2023-01-23,49.55,50.4,49.375,49.86,19069,48.474388732084,49.3059372774376,48.3031875609818,48.7776593780365,19492.127177142,0.0,1.0
2023-01-24,48.92,49.51,48.59,48.75,26952,47.858064516116,48.435257035832,47.5352280220375,47.6917548070453,27550.0451873895,0.0,1.0
2023-01-25,48.41,48.67,47.7022,48.53,52477,47.3591353889038,47.6134914145414,46.6667000237258,47.4765304776596,53641.4262874236,0.0,1.0
2023-01-26,48.4,48.945,48.11,48.9,39517,47.3493524648408,47.8825218262735,47.0656476670143,47.83849866799,40393.853356711,0.0,1.0
2023-01-27,47.98,48.76,47.67,48.4,36604,46.9384696541955,47.7015377311083,46.635199008243,47.3493524648408,37416.2160151086,0.0,1.0
2023-01-30,48.13,48.41,47.81,47.99,46570,47.0852135151403,47.3591353889038,46.7721599451248,46.9482525782585,47603.354273402,0.0,1.0
2023-01-31,49.03,49.35,48.145,48.19,98616,47.9656766808088,48.2787302508243,47.0998879012348,47.1439110595182,100804.216985738,0.0,1.0
2023-02-01,49.63,49.88,49.0,49.04,138525,48.5526521245878,48.7972252261624,47.9363279086199,47.9754596048718,141598.768536032,0.0,1.0
2023-02-02,51.39,51.505,49.5,49.78,49834,50.274446759673,50.3869503863973,48.425474111769,48.6993959855326,50939.7800485444,0.0,1.0
2023-02-03,51.67,51.895,50.87,50.87,70846,50.5483686334365,50.7684844248536,49.7657347083978,49.7657347083978,72418.020976024,0.0,1.0
2023-02-06,48.34,51.43,47.81,51.25,96288,47.2906549204629,50.3135784559249,46.7721599451248,50.1374858227912,98424.5603667026,0.0,1.0
2023-02-07,48.67,48.83,47.9,48.07,70845,47.6134914145414,47.7700181995491,46.8602062616917,47.0265159707624,72416.9987867547,0.0,1.0
2023-02-08,48.44,48.755,48.0,48.48,77087,47.3884841610928,47.6966462690768,46.9580355023215,47.4276158573447,78797.5042060069,0.0,1.0
2023-02-09,48.31,48.9899,47.88,48.76,135711,47.261306148274,47.9264471553162,46.8406404135657,47.7015377311083,138722.327932095,0.0,1.0
2023-02-10,41.55,46.2529,40.71,45.82,207190,40.648049481697,45.2488608392776,39.8262838604064,44.8253580565911,211787.394715615,0.0,1.0
2023-02-13,42.27,42.8199,41.39,41.77,107970,41.3524200142319,41.8903830084553,40.4915226966893,40.8632738110827,110365.775411192,0.0,1.0
2023-02-14,41.88,42.23,41.34,42.23,87368,40.9708859757755,41.3132883179799,40.4426080763744,41.3132883179799,89306.6320841441,0.0,1.0
2023-02-15,42.02,42.41,41.56,41.62,62618,41.1078469126573,41.4893809511136,40.65783240576,40.7165299501379,64007.4476678524,0.0,1.0
2023-02-16,43.53,43.77,41.75,41.75,103469,42.5850684461678,42.8198586236794,40.8437079629567,40.8437079629567,105764.90150987,0.0,1.0
2023-02-17,43.45,43.9,43.095,43.36,52792,42.5850684461678,43.0261105819739,42.2371352056985,42.4968600190066,53864.2412398522,0.08,1.0
2023-02-21,42.98,43.29,42.64,42.98,78842,42.1244244376592,42.4282534645479,41.7911926017168,42.1244244376592,80443.3343656695,0.0,1.0
2023-02-22,43.49,43.55,42.78,42.92,87037,42.6242721915728,42.6830778096803,41.9284057106343,42.0656188195517,88804.7803605284,0.0,1.0
2023-02-23,43.16,43.83,42.85,43.74,45758,42.3008412919816,42.9575040275152,41.997012265093,42.869295600354,46687.3759405432,0.0,1.0
2023-02-24,42.99,43.07,42.35,42.63,86900,42.1342253740104,42.2126328648204,41.5069654475306,41.7813916653656,88664.9977978323,0.0,1.0
2023-02-27,43.28,43.88,43.05,43.2,35116,42.4184525281966,43.0065087092714,42.1930309921179,42.3400450373866,35829.2297200078,0.0,1.0
2023-02-28,43.8,44.035,43.09,43.09,92196,42.9281012184614,43.1584232227157,42.2322347375229,42.2322347375229,94068.5631411846,0.0,1.0
2023-03-01,43.87,44.35,43.1522,43.73,44578,42.9967077729202,43.46715271778,42.2931965616277,42.8594946640027,45483.4093421376,0.0,1.0
2023-03-02,44.42,44.63,43.27,43.56,39126,43.5357592722388,43.7415789356149,42.4086515918454,42.6928787460315,39920.6755332333,0.0,1.0
2023-03-03,44.66,45.41,44.05,44.51,72653,43.7709817446687,44.5060519710122,43.1731246272426,43.6239676994,74128.6315881001,0.0,1.0
2023-03-06,43.89,45.29,43.76,44.66,80893,43.0163096456227,44.3884407347972,42.8888974730565,43.7709817446687,82535.9915634066,0.0,1.0
2023-03-07,42.82,44.0,42.41,43.84,45050,41.9676094560392,43.1241199454864,41.5657710656381,42.9673049638664,45964.9959814999,0.0,1.0
2023-03-08,42.77,43.16,42.2,42.94,37986,41.918604774283,42.3008412919816,41.3599514022619,42.0852206922542,38757.5213618925,0.0,1.0
2023-03-09,43.24,43.485,42.65,42.67,44117,42.3792487827916,42.6193717233972,41.800993538068,41.8205954107705,45013.0461202182,0.0,1.0
2023-03-10,42.95,44.335,42.62,43.02,54764,42.0950216286055,43.4524513132532,41.7715907290143,42.1636281830642,55876.2938941367,0.0,1.0
2023-03-13,41.8,43.4775,41.3455,42.44,56731,40.9679139482121,42.6120210211337,40.5224613910479,41.5951738746919,57883.2449950381,0.0,1.0
2023-03-14,42.72,43.15,42.16,42.19,55399,41.8696000925268,42.2910403556304,41.3207476568569,41.3501504659107,56524.1911737871,0.0,1.0
2023-03-15,42.73,42.73,41.79,41.93,61903,41.879401028878,41.879401028878,40.9581130118608,41.0953261207783,63160.2918144903,0.0,1.0
2023-03-16,43.35,43.76,42.0,42.39,46199,42.4870590826553,42.8888974730565,41.163932675237,41.5461691929356,47137.3329489304,0.0,1.0
2023-03-17,42.67,43.53,42.12,43.27,165814,41.8205954107705,42.6634759369778,41.281543911452,42.4086515918454,169181.794532218,0.0,1.0
2023-03-20,42.73,43.605,42.3,42.97,55485,41.879401028878,42.7369829596121,41.4579607657744,42.1146235013079,56611.9378919761,0.0,1.0
2023-03-21,43.41,43.5975,42.89,43.22,50355,42.5458647007628,42.7296322573487,42.036216010498,42.3596469100891,51377.7441209418,0.0,1.0
2023-03-22,42.66,43.6799,42.59,43.21,42680,41.8107944744193,42.810391972883,41.7421879199606,42.3498459737379,43546.8596779226,0.0,1.0
2023-03-23,42.61,43.165,42.325,42.8,42838,41.7617897926631,42.3057417601573,41.4824631066525,41.9480075833368,43708.0687648277,0.0,1.0
2023-03-24,42.89,43.22,41.85,42.25,33300,42.036216010498,42.3596469100891,41.0169186299683,41.4089560840182,33976.3455312751,0.0,1.0
2023-03-27,43.34,43.69,42.85,43.33,41235,42.4772581463041,42.8202909185977,41.997012265093,42.4674572099528,42072.5107502141,0.0,1.0
2023-03-28,43.34,43.495,43.03,43.32,70494,42.4772581463041,42.6291726597484,42.1734291194154,42.4576562736016,71925.7808372886,0.0,1.0
2023-03-29,43.76,43.85,43.22,43.49,39590,42.8888974730565,42.9771059002177,42.3596469100891,42.6242721915728,40394.0996871826,0.0,1.0
2023-03-30,44.02,44.29,43.61,44.01,33572,43.1437218181889,43.4083470996725,42.7418834277878,43.1339208818376,34253.8700353144,0.0,1.0
2023-03-31,44.96,45.02,44.02,44.15,75507,44.0650098352061,44.1238154533136,43.1437218181889,43.2711339907551,77040.5982591589,0.0,1.0
2023-04-03,44.72,44.77,42.48,42.48,135548,43.8297873627762,43.8787920445324,41.6343776200968,41.6343776200968,138301.071593792,0.0,1.0
2023-04-04,44.76,44.82,44.195,44.68,41173,43.8689911081811,43.9277967262886,43.3152382043357,43.7905836173712,42009.2514882641,0.0,1.0
2023-04-05,44.89,44.89,44.415,44.61,33352,43.9964032807474,43.9964032807474,43.5308588040631,43.7219770629124,34029.4016864591,0.0,1.0
2023-04-06,44.79,44.98,44.37,44.8,48250,43.8983939172349,44.0846117079086,43.4867545904825,43.9081948535861,49229.9901466674,0.0,1.0
2023-04-10,44.53,44.89,44.2015,44.66,83860,43.6435695721025,43.9964032807474,43.321608812964,43.7709817446687,85563.2533409229,0.0,1.0
2023-04-11,44.86,44.91,44.19,44.39,44196,43.9670004716936,44.0160051534498,43.3103377361601,43.506356463185,45093.6506636708,0.0,1.0
2023-04-12,44.74,45.97,44.66,45.97,25892,43.8493892354787,45.054904406682,43.7709817446687,45.054904406682,26417.8840389122,0.0,1.0
2023-04-13,45.54,45.58,44.73,44.83,29996,44.6334641435784,44.6726678889834,43.8395882991274,43.9375976626399,30605.2390557396,0.0,1.0
2023-04-14,45.29,45.62,45.12,45.34,44603,44.3884407347972,44.7118716343884,44.221824816826,44.4374454165535,45508.9171090531,0.0,1.0
2023-04-17,45.11,45.46,45.04,45.42,38208,44.2120238804748,44.5550566527684,44.1434173260161,44.5158529073634,38984.0303321009,0.0,1.0
2023-04-18,44.92,45.35,44.715,45.22,42999,44.0258060898011,44.4472463529047,43.8248868946005,44.3198341803385,43872.3387837628,0.0,1.0
2023-04-19,42.44,44.65,42.24,44.65,128876,41.5951738746919,43.7611808083174,41.3991551476669,43.7611808083174,131493.558759418,0.0,1.0
2023-04-20,42.7,42.74,42.23,42.41,65289,41.8499982198243,41.8892019652293,41.3893542113157,41.5657710656381,66615.0637655082,0.0,1.0
2023-04-21,40.59,40.86,37.76,39.91,117022,39.7820006497112,40.0466259311949,37.0083356623083,39.1155369778264,119398.795998825,0.0,1.0
2023-04-24,40.96,41.67,40.5,40.5,84568,40.1446352947073,40.8405017756459,39.69379222255,39.69379222255,86285.6332999663,0.0,1.0
2023-04-25,39.71,40.99,39.61,40.61,64334,38.9195182508015,40.1740381037611,38.821508887289,39.8016025224137,65640.6670693409,0.0,1.0
2023-04-26,39.52,39.65,39.055,39.63,41936,38.7333004601278,38.860712632694,38.2775569197948,38.8411107599915,42787.7485345211,0.0,1.0
2023-04-27,40.09,40.36,39.74,39.74,36823,39.2919538321488,39.5565791136325,38.9489210598552,38.9489210598552,37570.9000449894,0.0,1.0
2023-04-28,40.27,40.52,40.16,40.16,35945,39.4683706864713,39.7133940952525,39.3605603866076,39.3605603866076,36675.0672709215,0.0,1.0
2023-05-01,40.29,40.665,39.29,40.12,52542,39.4879725591738,39.8555076723455,38.5078789240491,39.3213566412026,53609.1635706985,0.0,1.0
2023-05-02,39.4,40.33,39.29,40.0,51346,38.6156892239128,39.5271763045788,38.5078789240491,39.2037454049876,52388.8720014671,0.0,1.0
2023-05-03,39.71,40.2,39.65,39.65,49386,38.9195182508015,39.3997641320126,38.860712632694,38.860712632694,50389.0630753019,0.0,1.0
2023-05-04,39.6,39.84,39.15,39.37,63260,38.8117079509377,39.0469304233677,38.3706658151316,38.5862864148591,64544.8534026567,0.0,1.0
2023-05-05,38.59,40.5,38.17,39.25,82177,37.8218133794618,39.69379222255,37.4101740527094,38.4686751786441,83846.0704721801,0.0,1.0
2023-05-08,38.89,39.08,38.135,38.65,90953,38.1158414699992,38.3020592606729,37.3758707754801,37.8806189975693,92800.3169701523,0.0,1.0
2023-05-09,38.93,39.16,38.48,38.74,60931,38.1550452154042,38.3804667514829,37.7140030795981,37.9688274247305,62168.5498368206,0.0,1.0
2023-05-10,40.62,40.66,39.06,39.35,84394,39.8114034587649,39.8506072041699,38.2824573879704,38.5666845421566,86108.0992422354,0.0,1.0
2023-05-11,41.86,41.896,40.42,40.42,60740,41.0267195663195,41.062002937184,39.61538473174,39.61538473174,61973.6704975872,0.0,1.0
2023-05-12,42.12,42.14,41.39,41.87,53285,41.281543911452,41.3011457841545,40.5660755578109,41.0365205026708,54367.2544034233,0.0,1.0
2023-05-15,41.66,42.22,41.43,41.99,51668,40.9091083301046,41.4590147310853,40.683253915416,41.2331603163968,52616.37243792,0.08,1.0
2023-05-16,42.13,42.26,41.52,41.52,37230,41.370636916642,41.4982937597268,40.7716317298594,40.7716317298594,37913.3611880422,0.0,1.0
2023-05-17,43.38,43.54,42.01,42.17,55265,42.5981065616883,42.7552226762543,41.2527998307175,41.4099159452835,56279.3958113659,0.0,1.0
2023-05-18,43.96,44.15,43.17,43.17,44019,43.1676524769899,43.3542278630369,42.3918916613206,42.3918916613206,44826.9741105675,0.0,1.0
2023-05-19,44.1,44.7,43.66,44.4,127298,43.305129077235,43.8943145068573,42.8730597621787,43.5997217920462,129634.570306618,0.0,1.0
2023-05-22,44.7,44.93,43.96,44.24,53193,43.8943145068573,44.1201689215458,43.1676524769899,43.4426056774802,54169.3639988055,0.0,1.0
2023-05-23,44.35,45.405,44.05,44.54,61669,43.5506230062443,44.5866073866634,43.2560302914332,43.7371983922914,62800.9420119628,0.0,1.0
2023-05-24,43.72,44.24,43.22,44.19,43428,42.931978305141,43.4426056774802,42.4409904471224,43.3935068916784,44225.1262335293,0.0,1.0
2023-05-25,44.49,44.5,42.365,43.89,79621,43.6880996064895,43.6979193636499,41.6014012099107,43.0989141768673,81082.4531601694,0.0,1.0
2023-05-26,45.77,46.12,44.45,44.45,44825,44.945028523017,45.2887200236299,43.648820577848,43.648820577848,45647.7683388125,0.0,1.0
2023-05-30,45.26,46.3,44.94,46.06,57886,44.444220907838,45.4654756525166,44.1299886787062,45.2298014806677,58948.5045858451,0.0,1.0
2023-05-31,44.97,45.6925,44.46,45.14,277186,44.1594479501873,44.8689254050241,43.6586403350084,44.3263838219136,282273.782816778,0.0,1.0
2023-06-01,44.46,45.465,44.375,44.85,75697,43.6586403350084,44.6455259296256,43.5751723991452,44.0416108642629,77086.4276618649,0.0,1.0
2023-06-02,46.25,46.36,44.67,44.81,56058,45.4163768667148,45.5243941954788,43.8648552353762,44.0023318356214,57086.9514230262,0.0,1.0
2023-06-05,45.26,46.25,45.075,45.9,44492,44.444220907838,45.4163768667148,44.2625554003712,45.0726853661018,45308.6560832225,0.0,1.0
2023-06-06,46.19,46.66,45.14,45.14,57236,45.3574583237525,45.81898691029,44.3263838219136,44.3263838219136,58286.5737566152,0.0,1.0
2023-06-07,46.79,47.235,46.23,46.23,78306,45.9466437533748,46.3836229470113,45.396737352394,45.396737352394,79743.3161748813,0.0,1.0
2023-06-08,45.845,46.8,45.73,46.64,36467,45.0186767017197,45.9564635105351,44.9057494943755,45.7993473959692,37136.3562300386,0.0,1.0
2023-06-09,46.08,46.2,45.59,45.9,32588,45.2494409949884,45.3672780809129,44.7682728941303,45.0726853661018,33186.1567122192,0.0,1.0
2023-06-12,46.51,46.77,46.03,46.11,50618,45.6716905528844,45.927004239054,45.2003422091866,45.2789002664696,51547.0995599334,0.0,1.0
2023-06-13,46.19,47.495,46.15,46.81,72650,45.3574583237525,46.6389366331809,45.318179295111,45.9662832676955,73983.4996054597,0.0,1.0
2023-06-14,45.89,46.43,45.24,46.19,54718,45.0628656089414,45.5931324956014,44.4245813935173,45.3574583237525,55722.3555596909,0.0,1.0
2023-06-15,45.85,46.04,45.255,45.73,56705,45.0235865802999,45.210161966347,44.4393110292579,44.9057494943755,57745.8271868905,0.0,1.0
2023-06-16,45.73,46.535,45.305,46.26,387237,44.9057494943755,45.6962399457853,44.4884098150597,45.4261966238751,394344.782336124,0.0,1.0
2023-06-20,45.37,46.115,45.35,45.7,51292,44.5522382366021,45.2838101450497,44.5325987222814,44.8762902228944,52233.4709120887,0.0,1.0
2023-06-21,45.86,46.365,44.99,45.37,45058,45.0334063374603,45.529304074059,44.179087464508,44.5522382366021,45885.0450822134,0.0,1.0
2023-06-22,45.22,45.98,45.05,45.85,42919,44.4049418791966,45.1512434233847,44.2380060074703,45.0235865802999,43706.7834764862,0.0,1.0
2023-06-23,44.22,45.44,43.92,44.83,84664,43.4229661631595,44.6209765367247,43.1283734483484,44.0219713499421,86218.0180398711,0.0,1.0
2023-06-26,44.36,45.48,44.285,44.31,41083,43.5604427634047,44.6602555653662,43.4867945847019,43.5113439776028,41837.0834726924,0.0,1.0
2023-06-27,44.31,44.59,43.98,44.57,34514,43.5113439776028,43.7862971780932,43.1872919913106,43.7666576637725,35147.5086769833,0.0,1.0
2023-06-28,44.42,44.8,43.96,44.32,32599,43.6193613063669,43.992512078461,43.1676524769899,43.5211637347632,33197.35861856,0.0,1.0
2023-06-29,45.14,45.44,44.42,44.42,34355,44.3263838219136,44.6209765367247,43.6193613063669,43.6193613063669,34985.5902126025,0.0,1.0
2023-06-30,45.1,45.9,45.1,45.54,38433,44.2871047932721,45.0726853661018,44.2871047932721,44.7191741083284,39138.4423996784,0.0,1.0
2023-07-03,45.42,45.53,45.01,45.01,22189,44.601337022404,44.7093543511681,44.1987269788288,44.1987269788288,22596.2817996634,0.0,1.0
2023-07-05,44.95,45.43,44.855,45.43,56013,44.1398084358666,44.6111567795644,44.046520742843,44.6111567795644,57041.1254425411,0.0,1.0
2023-07-06,44.61,44.83,44.01,44.58,47761,43.805936692414,44.0219713499421,43.2167512627917,43.7764774209328,48637.6589766876,0.0,1.0
2023-07-07,44.43,45.09,44.41,44.74,33900,43.6291810635273,44.2772850361117,43.6095415492065,43.9335935354988,34522.2386321415,0.0,1.0
2023-07-10,44.87,45.13,44.44,44.44,35294,44.0612503785836,44.3165640647532,43.6390008206876,43.6390008206876,35941.8256720591,0.0,1.0
2023-07-11,45.4,45.51,44.72,45.03,29497,44.5816975080832,44.6897148368473,43.913954021178,44.2183664931495,30038.4210304507,0.0,1.0
2023-07-12,46.06,46.25,45.55,45.99,34487,45.2298014806677,45.4163768667148,44.7289938654888,45.1610631805451,35120.0130886922,0.0,1.0
2023-07-13,46.02,46.36,45.75,46.25,32582,45.1905224520262,45.5243941954788,44.9253890086962,45.4163768667148,33180.0465814878,0.0,1.0
2023-07-14,46.11,46.12,45.19,45.88,22744,45.2789002664696,45.2887200236299,44.3754826077154,45.053045851781,23161.4688923135,0.0,1.0
2023-07-17,45.81,46.47,45.62,46.2,41755,44.9843075516584,45.6324115242429,44.7977321656114,45.3672780809129,42521.4181146039,0.0,1.0
2023-07-18,45.67,46.23,45.16,46.02,34777,44.8468309514133,45.396737352394,44.3460233362343,45.1905224520262,35415.3360740409,0.0,1.0
2023-07-19,46.56,46.7,45.325,45.67,45218,45.7207893386863,45.8582659389314,44.5080493293805,44.8468309514133,46047.9819017161,0.0,1.0
2023-07-20,46.21,46.55,45.67,46.55,25954,45.3770978380733,45.7109695815259,44.8468309514133,45.7109695815259,26430.3888335871,0.0,1.0
2023-07-21,46.04,46.52,45.79,46.46,29866,45.210161966347,45.6815103100448,44.9646680373377,45.6225917670825,30414.1940704289,0.0,1.0
2023-07-24,46.64,46.66,45.88,46.14,30517,45.7993473959692,45.81898691029,45.053045851781,45.3083595379507,31077.1432547807,0.0,1.0
2023-07-25,47.52,47.59,46.51,46.51,30002,46.6634860260818,46.7322243262044,45.6716905528844,45.6716905528844,30552.6903670062,0.0,1.0
2023-07-26,48.01,48.315,47.4,47.4,41807,47.14465412694,47.4441567203313,46.5456489401574,46.5456489401574,42574.3725809422,0.0,1.0
2023-07-27,47.7,48.3,47.535,48.3,42003,46.8402416549685,47.4294270845908,46.6782156618224,47.4294270845908,42773.9701848331,0.0,1.0
2023-07-28,47.82,48.669,47.61,47.99,33100,46.958078740893,47.7917761238084,46.7518638405252,47.1250146126193,33707.5545346279,0.0,1.0
2023-07-31,48.41,48.74,47.42,47.72,90090,47.5374444133548,47.8614963996471,46.5652884544781,46.8598811692893,91743.6129312577,0.0,1.0
2023-08-01,49.27,49.48,48.01,48.22,59144,48.3819435291467,48.5881584295145,47.14465412694,47.3508690273078,60229.5953291853,0.0,1.0
2023-08-02,49.57,49.67,48.87,49.02,56691,48.6765362439578,48.7747338155616,47.9891532427319,48.1364496001375,57731.570215184,0.0,1.0
2023-08-03,51.98,52.315,48.29,50.0,65641,51.0430977196072,51.3720595844796,47.4196073274304,49.0987858018538,66845.8485561181,0.0,1.0
2023-08-04,52.07,53.18,50.97,51.85,69369,51.1314755340505,52.2214685788517,50.0513022464097,50.9154408765224,70642.2764505318,0.0,1.0
2023-08-07,53.47,53.57,50.785,51.96,84033,52.5062415365024,52.6044391081061,49.8696367389429,51.0234582052865,85575.4359579573,0.0,1.0
2023-08-08,53.98,54.45,52.61,53.4,58255,53.0070491516813,53.4685777382188,51.6617424207106,52.4375032363798,59324.2776258232,0.0,1.0
2023-08-09,52.84,54.0,50.71,54.0,70827,51.8875968353991,53.0266886660021,49.7959885602401,53.0266886660021,72127.0382182504,0.0,1.0
2023-08-10,52.06,53.18,51.615,53.18,54337,51.1216557768902,52.2214685788517,50.6846765832537,52.2214685788517,55334.36225825,0.0,1.0
2023-08-11,52.71,53.12,51.99,51.99,44031,51.7599399923143,52.1625500358895,51.0529174767676,51.0529174767676,44839.1943720302,0.0,1.0
2023-08-14,51.41,52.7,51.38,52.61,62424,50.561929618749,51.8306495021994,50.5324245051804,51.7421341614936,63471.0317465808,0.08,1.0
2023-08-15,51.75,51.95,50.93,51.24,75026,50.89632090586,51.0930216629841,50.0898478016512,50.3947339751935,76284.4038802218,0.0,1.0
2023-08-16,51.96,52.235,49.96,51.56,58978,51.1028567008403,51.3733202418859,49.1358491295993,50.7094551865921,59967.2323200986,0.0,1.0
2023-08-17,51.59,52.72,51.52,52.0,38942,50.7389603001607,51.8503195779119,50.6701150351673,51.1421968522651,39595.1704196358,0.0,1.0
2023-08-18,52.37,52.47,51.27,51.27,121424,51.5060932529447,51.6044436315067,50.4242390887622,50.4242390887622,123460.633070563,0.0,1.0
2023-08-21,53.34,53.99,52.44,52.44,52416,52.4600919249966,53.0993693856499,51.5749385179381,51.5749385179381,53295.1685253872,0.0,1.0
2023-08-22,52.88,53.35,52.265,53.35,66004,52.0076801836111,52.4699269628528,51.4028253554545,52.4699269628528,67111.0787421716,0.0,1.0
2023-08-23,53.51,53.58,52.685,52.83,49883,52.627287568552,52.6961328335455,51.8158969454151,51.9585049943301,50719.6827600713,0.0,1.0
2023-08-24,52.54,53.775,52.37,53.6,65713,51.6732888965002,52.8879160717415,51.5060932529447,52.7158029092579,66815.1978271667,0.0,1.0
2023-08-25,52.14,52.95,51.9,52.64,30721,51.279887382252,52.0765254486046,51.0438464737031,51.7716392750622,31236.2803775264,0.0,1.0
2023-08-28,52.42,52.79,52.15,52.44,28563,51.5552684422257,51.9191648429053,51.2897224201082,51.5749385179381,29042.084451134,0.0,1.0
2023-08-29,52.3,52.47,52.09,52.47,33228,51.4372479879513,51.6044436315067,51.230712192971,51.6044436315067,33785.3300473437,0.0,1.0
2023-08-30,52.43,52.43,51.75,52.06,63160,51.5651034800819,51.5651034800819,50.89632090586,51.2012070794023,64219.3766037748,0.0,1.0
2023-08-31,53.12,53.21,52.19,52.36,81199,52.2437210921601,52.3322364328659,51.329062571533,51.4962582150885,82560.9430153563,0.0,1.0
2023-09-01,53.8,54.27,52.81,53.15,56234,52.912503666382,53.3747504456236,51.9388349186177,52.2732262057287,57177.2074720816,0.0,1.0
2023-09-05,52.89,53.41,52.03,53.41,66824,52.0175152214673,52.52893718999,51.1717019658337,52.52893718999,67944.8325232846,0.0,1.0
2023-09-06,54.46,54.52,53.07,53.19,40994,53.5616161648915,53.6206263920287,52.194545902879,52.3125663571535,41681.5884182259,0.0,1.0
2023-09-07,54.09,54.75,53.67,54.34,74270,53.1977197642119,53.8468322627214,52.7846481742513,53.443595710617,75515.7235649518,0.0,1.0
2023-09-08,54.26,55.04,54.02,54.04,67952,53.3649154077674,54.1320483605514,53.1288744992185,53.1485445749309,69091.7523587667,0.0,1.0
2023-09-11,53.97,54.3,53.07,54.3,59778,53.0796993099375,53.4042555591922,52.194545902879,53.4042555591922,60780.6506431356,0.0,1.0
2023-09-12,53.41,54.71,53.33,54.01,51158,52.52893718999,53.8074921112966,52.4502568871403,53.1190394613623,52016.0682124115,0.0,1.0
2023-09-13,52.64,53.545,52.14,53.52,57449,51.7716392750622,52.6617102010488,51.279887382252,52.6371226064082,58412.5865501941,0.0,1.0
2023-09-14,53.8,54.06,52.81,53.05,63095,52.912503666382,53.1682146506433,51.9388349186177,52.1748758271666,64153.286365028,0.0,1.0
2023-09-15,53.43,54.33,52.6,53.85,475464,52.5486072657024,53.4337606727608,51.7322991236374,52.961678855663,483438.911930608,0.0,1.0
2023-09-18,53.58,54.4499,53.48,53.48,47726,52.6961328335455,53.5516827766567,52.5977824549834,52.5977824549834,48526.5036065826,0.0,1.0
2023-09-19,53.46,54.0,53.03,53.62,64917,52.578112379271,53.1092044235061,52.1552057514542,52.7354729849703,66005.846595745,0.0,1.0
2023-09-20,53.37,54.32,53.31,53.72,33370,52.4895970385652,53.4239256349046,52.4305868114279,52.8338233635323,33929.7117996828,0.0,1.0
2023-09-21,54.28,54.4,52.94,53.18,39408,53.3845854834798,53.5026059377543,52.0666904107484,52.3027313192973,40068.9865928049,0.0,1.0
2023-09-22,53.86,54.9799,53.78,54.26,32949,52.9715138935192,54.0729397830356,52.8928335906696,53.3649154077674,33501.6504071846,0.0,1.0
2023-09-25,53.7,54.57,53.5,53.63,37908,52.8141532878199,53.6698015813097,52.6174525306958,52.7453080228265,38543.8272371105,0.0,1.0
2023-09-26,52.45,54.01,52.44,53.51,50450,51.5847735557943,53.1190394613623,51.5749385179381,52.627287568552,51296.1929965238,0.0,1.0
2023-09-27,53.76,53.92,52.44,52.76,45392,52.8731635149572,53.0305241206564,51.5749385179381,51.8896597293367,46153.355649122,0.0,1.0
2023-09-28,54.33,54.895,53.3075,53.96,52137,53.4337606727608,53.9894403116364,52.4281280519639,53.0698642720813,53011.4888852281,0.0,1.0
2023-09-29,53.38,55.19,53.3,54.53,47318,52.4994320764214,54.2795739283944,52.4207517735717,53.6304614298849,48111.6602618337,0.0,1.0
2023-10-02,54.125,54.28,53.48,53.5,49969,53.2321423967086,53.3845854834798,52.5977824549834,52.6174525306958,50807.1252297977,0.0,1.0
2023-10-03,53.14,53.97,52.58,53.73,37981,52.2633911678725,53.0796993099375,51.712629047925,52.8436584013885,38618.0516590875,0.0,1.0
2023-10-04,53.54,53.72,52.605,53.02,44871,52.6567926821207,52.8338233635323,51.7372166425655,52.145370713598,45623.6169662441,0.0,1.0
2023-10-05,53.32,54.0,52.69,53.28,54284,52.4404218492841,53.1092044235061,51.8208144643432,52.4010816978593,55194.5003096788,0.0,1.0
2023-10-06,54.37,54.8,53.0,53.0,78600,53.4731008241857,53.8960074520025,52.1257006378856,52.1257006378856,79918.3502383897,0.0,1.0
2023-10-09,55.13,55.43,53.98,53.98,41566,54.2205637012572,54.5156148369434,53.0895343477937,53.0895343477937,42263.1825191974,0.0,1.0
2023-10-10,55.55,55.99,55.24,55.39,67909,54.6336352912178,55.0663769568908,54.3287491176755,54.4762746855185,69048.0311239035,0.0,1.0
2023-10-11,55.1,55.98,54.97,55.66,26049,54.1910585876886,55.0565419190346,54.0632030955579,54.7418207076361,26485.91737099,0.0,1.0
2023-10-12,54.6,55.4911,54.22,55.35,35063,53.6993066948784,54.5757069182448,53.3255752563426,54.4369345340937,35651.1083258099,0.0,1.0
2023-10-13,53.68,54.82,53.1,54.37,58489,52.7944832121075,53.9156775277149,52.2240510164476,53.4731008241857,59470.0303701423,0.0,1.0
2023-10-16,53.75,54.75,53.52,53.75,54760,52.863328477101,53.8468322627214,52.6371226064082,52.863328477101,55678.4842118858,0.0,1.0
2023-10-17,54.48,54.8044,53.39,53.69,51302,53.5812862406039,53.9003348686592,52.5092671142776,52.8043182499637,52162.4835105582,0.0,1.0
2023-10-18,54.26,54.54,53.82,54.47,22338,53.3649154077674,53.6402964677411,52.9321737420944,53.5714512027477,22712.6731250019,0.0,1.0
2023-10-19,53.55,54.45,53.48,54.1,35999,52.6666277199769,53.5517811270353,52.5977824549834,53.2075548020681,36602.8077637633,0.0,1.0
2023-10-20,52.86,53.77,52.72,53.77,50152,51.9880101078987,52.8829985528134,51.8503195779119,52.8829985528134,50993.1946711925,0.0,1.0
2023-10-23,52.34,53.1,52.27,52.61,52188,51.4765881393761,52.2240510164476,51.4077428743826,51.7421341614936,53063.3443033217,0.0,1.0
2023-10-24,52.39,52.65,51.87,52.44,26606,51.5257633286571,51.7814743129184,51.0143413601344,51.5749385179381,27052.2598784046,0.0,1.0
2023-10-25,52.32,52.63,51.98,52.02,23806,51.4569180636637,51.761804237206,51.1225267765527,51.1618669279775,24205.2957477749,0.0,1.0
2023-10-26,52.67,52.84,52.04,52.63,25123,51.8011443886308,51.9683400321863,51.1815370036899,51.761804237206,25544.3856620747,0.0,1.0
2023-10-27,52.5,52.58,51.74,52.55,33446,51.6339487450754,51.712629047925,50.8864858680038,51.6831239343564,34006.9865403713,0.0,1.0
2023-10-30,52.92,53.2,52.26,52.79,57146,52.047020335036,52.3224013950097,51.3979078365264,51.9191648429053,58104.5043603438,0.0,1.0
2023-10-31,53.58,53.665,51.635,52.98,75573,52.6961328335455,52.7797306553232,50.7832179705136,52.1060305621732,76840.5786585984,0.0,1.0
2023-11-01,53.72,54.29,52.98,53.32,36741,52.8338233635323,53.394420521336,52.1060305621732,52.4404218492841,37357.2532583802,0.0,1.0
2023-11-02,56.4,57.455,54.495,54.88,75175,55.4696135089952,56.5072100028248,53.5960387973882,53.9746877548521,76435.9030428875,0.0,1.0
2023-11-03,59.65,60.0,56.425,56.5,96053,58.6660008122618,59.010227137229,55.4942011036357,55.5679638875573,97664.0877283468,0.0,1.0
2023-11-06,59.9,59.92,58.68,59.38,61226,58.9118767586669,58.9315468343793,57.7120021402099,58.4004547901443,62252.9378078328,0.0,1.0
2023-11-07,60.08,60.33,59.188,59.86,42337,59.0889074400786,59.3347833864837,58.2116220633051,58.8725366072421,43047.1144280243,0.0,1.0
2023-11-08,59.72,60.42,59.15,60.42,35372,58.7348460772552,59.4232987271896,58.1742489194516,59.4232987271896,35965.291153083,0.0,1.0
2023-11-09,58.73,60.5163,58.51,59.59,36858,57.761177329491,59.5180101417448,57.5448064966545,58.6069905851246,37476.2156881243,0.0,1.0
2023-11-10,58.82,59.2836,58.26,59.15,59946,57.8496926701968,58.3056450252105,57.2989305502493,58.1742489194516,60951.4684909735,0.0,1.0
2023-11-13,58.21,58.82,57.92,58.82,67523,57.328435663818,57.9291974874725,57.0428275837199,57.9291974874725,68561.3305942811,0.08,1.0
2023-11-14,60.03,60.03,58.2,58.82,74005,59.1208725802953,59.1208725802953,57.3185871093318,57.9291974874725,75143.0071328255,0.0,1.0
2023-11-15,60.25,61.23,60.043,60.19,68585,59.3375407789904,60.3026991186321,59.1336757011273,59.2784494520736,69639.6614310498,0.0,1.0
2023-11-16,60.08,60.345,59.22,60.0,36417,59.170115352726,59.4311020466087,58.323139666918,59.0913269168369,36977.00007778,0.0,1.0
2023-11-17,60.48,61.28,60.23,60.45,46263,59.5640575321716,60.3519418910628,59.3178436700181,59.5345118687132,46974.406310194,0.0,1.0
2023-11-20,60.99,61.01,60.2,60.835,66034,60.0663338109647,60.086030919937,59.2882980065597,59.9136812164296,67049.4335924465,0.0,1.0
2023-11-21,61.11,61.62,60.65,60.65,66038,60.1845164647984,60.6867927435915,59.731482958436,59.731482958436,67053.4951021895,0.0,1.0
2023-11-22,60.63,62.105,60.33,61.31,32836,59.7117858494637,61.1644476361693,59.4163292148795,60.3814875545212,33340.9334803521,0.0,1.0
2023-11-24,60.31,61.03,59.91,60.27,46668,59.3966321059073,60.1057280289093,59.0026899264617,59.3572378879627,47385.6341716735,0.0,1.0
2023-11-27,60.84,61.14,59.51,59.99,60742,59.9186054936726,60.2140621282568,58.6087477470161,59.0814783623508,61676.056202447,0.0,1.0
2023-11-28,59.66,61.4,59.6,61.12,50462,58.7564760643082,60.4701245448964,58.6973847373913,60.1943650192845,51237.9761629165,0.0,1.0
2023-11-29,59.44,60.7225,59.17,60.31,48858,58.5398078656131,59.8028849784605,58.2738968944873,59.3966321059073,49609.3107559704,0.0,1.0
2023-11-30,59.63,60.13,59.15,59.76,82802,58.7269304008498,59.2193581251567,58.2541997855151,58.8549616091696,84075.2824351356,0.0,1.0
2023-12-01,59.9,60.14,59.2,59.77,69646,58.9928413719755,59.2292066796429,58.3034425579458,58.8648101636557,70716.9768903826,0.0,1.0
2023-12-04,61.79,61.92,59.8,60.06,64290,60.8542181698559,60.9822493781757,58.8943558271141,59.1504182437538,65278.615344495,0.0,1.0
2023-12-05,62.54,63.29,61.33,61.33,78103,61.5928597563164,62.3315013427768,60.4011846634935,60.4011846634935,79304.0238645371,0.0,1.0
2023-12-06,62.78,64.3699,61.961,63.14,60364,61.8292250639837,63.395046741735,61.0226284515689,62.1837730254847,61292.2435317327,0.0,1.0
2023-12-07,63.98,63.99,62.35,62.46,49612,63.0110516023204,63.0209001568066,61.4057372210797,61.5140713204272,50374.9053425274,0.0,1.0
2023-12-08,65.21,65.33,63.7896,64.15,50409,64.2224238041156,64.3406064579493,62.8235351249043,63.1784770285848,51184.1611588217,0.0,1.0
2023-12-11,65.4,65.5,64.38,64.73,59557,64.4095463393522,64.5080318842136,63.404993781766,63.7496931887809,60472.8339410809,0.0,1.0
2023-12-12,65.97,66.96,64.62,65.17,90958,64.9709139450622,65.94592083919,63.6413590894334,64.183029586171,92356.7008011289,0.0,1.0
2023-12-13,64.65,66.57,63.5,66.04,183077,63.6709047528918,65.5618272142306,62.5383209869857,65.0398538264652,185892.254805166,0.0,1.0
2023-12-14,66.52,67.04,64.38,65.03,77869,65.5125844417999,66.0247092750791,63.404993781766,64.0451498233651,79066.4255445711,0.0,1.0
2023-12-15,67.45,68.26,66.68,67.04,267430,66.4285000090108,67.2262329223881,65.6701613135781,66.0247092750791,271542.387643153,0.0,1.0
2023-12-18,66.9,68.54,65.41,67.47,66567,65.8868295122732,67.5019924480001,64.4193948938384,66.4481971179831,67590.6297657022,0.0,1.0
2023-12-19,68.36,68.61,66.98,67.02,75487,67.3247184672495,67.570932329403,65.9656179481623,66.0050121661068,76647.79649261,0.0,1.0
2023-12-20,68.69,70.45,68.58,68.64,64604,67.6497207652921,69.3830663548527,67.5413866659446,67.6004779928614,65597.4438593211,0.0,1.0
2023-12-21,68.25,69.28,67.71,68.92,73184,67.216384367902,68.2307854799744,66.6845624256505,67.8762375184733,74309.3822580731,0.0,1.0
2023-12-22,68.25,69.02,67.97,68.7,72098,67.216384367902,67.9747230633347,66.9406248422901,67.6595693197783,73206.6823628465,0.0,1.0
2023-12-26,68.75,69.04,68.19,68.44,80536,67.708812092209,67.994420172307,67.1572930409852,67.4035069031386,81774.4371657217,0.0,1.0
2023-12-27,68.5,69.395,68.44,68.57,56694,67.4625982300555,68.344043856565,67.4035069031386,67.5315381114585,57565.8083425229,0.0,1.0
2023-12-28,68.36,68.845,67.7801,68.4,46203,67.3247184672495,67.8023733598273,66.7536007925983,67.3641126851941,46913.4836640489,0.0,1.0
2023-12-29,67.21,68.74,67.2,68.48,51437,66.1921347013435,67.6989635377228,66.1822861468574,67.4429011210832,52227.9691627747,0.0,1.0
2024-01-02,65.5,67.27,65.2201,67.26,63694,64.5080318842136,66.2512260282603,64.2323708441466,66.2413774737742,64673.4503927868,0.0,1.0
2024-01-03,64.5,66.0548,64.45,65.3,75988,63.5231764355997,65.0544296871047,63.473933663169,64.3110607944908,77156.5005879217,0.0,1.0
2024-01-04,64.36,65.22,64.01,64.78,42109,63.3852966727937,64.2322723586017,63.0405972657789,63.7989359612116,42756.5284420803,0.0,1.0
2024-01-05,63.57,64.35,62.865,63.88,78645,62.6072608683887,63.3754481183076,61.9129377771159,62.912566057459,79854.3584347147,0.0,1.0
2024-01-08,64.2,64.55,63.6,63.6,74639,63.2277198010155,63.5724192080304,62.6368065318471,62.6368065318471,75786.7564270923,0.0,1.0
2024-01-09,63.91,64.14,62.785,63.51,45134,62.9421117209175,63.1686284740987,61.8341493412268,62.5481695414719,45828.04518523,0.0,1.0
2024-01-10,64.5,64.86,63.82,63.87,59383,63.5231764355997,63.8777243971007,62.8534747305422,62.9027175029729,60296.15826726,0.0,1.0
2024-01-11,63.75,64.62,63.29,64.24,87196,62.7845348491392,63.6413590894334,62.3315013427768,63.2671140189601,88536.8508878299,0.0,1.0
2024-01-12,64.74,64.88,63.6,63.88,107250,63.759541743267,63.897421506073,62.6368065318471,62.912566057459,108899.2299844,0.0,1.0
2024-01-16,63.35,64.8,62.83,64.26,91878,62.3905926696937,63.8186330701839,61.8784678364144,63.2868111279323,93290.8480420206,0.0,1.0
2024-01-17,63.11,64.22,62.92,63.19,63112,62.1542273620263,63.2474169099878,61.9671048267897,62.2330157979154,64082.5007251791,0.0,1.0
2024-01-18,63.58,63.68,62.76,63.22,104033,62.6171094228749,62.7155949677363,61.8095279550114,62.2625614613738,105632.760773586,0.0,1.0
2024-01-19,64.66,64.95,63.0,63.95,114278,63.6807533073779,63.966361387476,62.0458932626788,62.981505938862,116035.302602865,0.0,1.0
2024-01-22,66.92,66.94,65.23,65.28,50055,65.9065266212454,65.9262237302177,64.2421209130879,64.2913636855186,50824.7175465655,0.0,1.0
2024-01-23,65.88,67.39,65.66,67.39,124410,64.8822769546869,66.369408682094,64.6656087559919,66.369408682094,126323.106781904,0.0,1.0
2024-01-24,66.27,67.4,65.9,66.65,48513,65.2663705796464,66.3792572365801,64.9019740636592,65.6406156501197,49259.0055406359,0.0,1.0
2024-01-25,67.26,67.26,66.01,66.95,58868,66.2413774737742,66.2413774737742,65.0103081630068,65.9360722847039,59773.2388878477,0.0,1.0
2024-01-26,65.9,67.74,65.4006,67.66,44043,64.9019740636592,66.7141080891089,64.4101372526214,66.6353196532198,44720.2684028246,0.0,1.0
2024-01-29,65.45,66.0,65.03,66.0,58418,64.4587891117829,65.0004596085206,64.0451498233651,65.0004596085206,59316.3190417594,0.0,1.0
2024-01-30,66.01,66.19,64.8,65.17,201645,65.0103081630068,65.1875821437573,63.8186330701839,64.183029586171,204745.783032208,0.0,1.0
2024-01-31,64.51,67.14,64.418,66.22,110483,63.5330249900858,66.1231948199405,63.4424182888134,65.2171278072157,112181.945234186,0.0,1.0
2024-02-01,66.06,66.07,64.3,64.98,63488,65.0595509354375,65.0693994899236,63.3262053458769,63.9959070509344,64464.2826410218,0.0,1.0
2024-02-02,66.17,66.5,65.57,65.74,51298,65.167885034785,65.4928873328276,64.5769717656166,64.744397191881,52086.8316992052,0.0,1.0
2024-02-05,65.2,66.14,64.76,65.86,36427,64.2125752496295,65.1383393713266,63.7792388522393,64.8625798457147,36987.1538521375,0.0,1.0
2024-02-06,65.15,65.75,64.9,65.2,45239,64.1633324771988,64.7542457463671,63.9171186150453,64.2125752496295,45934.6598159839,0.0,1.0
2024-02-07,64.4,65.45,64.4,64.88,50570,63.4246908907383,64.4587891117829,63.4246908907383,63.897421506073,51347.6369259778,0.0,1.0
2024-02-08,66.04,68.42,64.64,64.64,79849,65.0398538264652,67.3838097941664,63.6610561984056,63.6610561984056,81076.87286736,0.0,1.0
2024-02-09,67.39,67.39,65.6772,66.09,54608,66.369408682094,66.369408682094,64.682548269708,65.0890965988959,55447.7310115443,0.0,1.0
2024-02-12,67.52,67.76,67.16,67.72,90481,66.4974398904138,66.7338051980812,66.1428919289128,66.6944109801366,91872.3657642752,0.0,1.0
2024-02-13,64.13,66.02,63.54,65.99,79776,63.1587799196125,65.0201567174929,62.5777152049303,64.9906110540345,81002.7503145502,0.0,1.0
2024-02-14,65.4,66.12,64.13,64.76,117142,64.4095463393522,65.1186422623543,63.1587799196125,63.7792388522393,118943.343578859,0.0,1.0
2024-02-15,69.59,70.55,64.0,64.87,158374,68.5360906690447,69.4815518997141,63.0307487112927,63.8875729515869,160809.386009785,0.0,1.0
2024-02-16,67.75,69.865,67.31,69.52,157013,66.723956643595,68.8069259174135,66.2906202462049,68.4671507876417,159427.457319726,0.0,1.0
2024-02-20,67.04,68.23,66.85,66.85,91480,66.0247092750791,67.1966872589297,65.8375867398425,65.8375867398425,92886.7278225914,0.0,1.0
2024-02-21,66.79,67.28,66.22,66.68,56415,65.7784954129256,66.2610745827465,65.2171278072157,65.6701613135781,57282.5180379482,0.0,1.0
2024-02-22,68.7,68.89,66.52,66.97,104266,67.6595693197783,67.8466918550149,65.5125844417999,65.9557693936761,105869.343716116,0.0,1.0
2024-02-23,68.18,68.84,67.62,68.84,33000,67.147444486499,67.7974490825842,66.5959254352752,67.7974490825842,33507.4553798155,0.0,1.0
2024-02-26,69.35,69.77,67.23,68.0,114143,68.3982109062387,68.8124466464063,66.3073066939644,67.0667388842716,115731.346553072,0.1,1.0
2024-02-27,66.88,69.5,66.88,69.47,51018,65.9621102438247,68.5461522420129,65.9621102438247,68.516563974858,51727.9363469036,0.0,1.0
2024-02-28,66.21,66.935,65.1662,66.26,100834,65.3013056107003,66.0163554002753,64.2718311688267,65.3506193892917,102237.146371941,0.0,1.0
2024-02-29,66.38,67.515,65.91,67.08,85325,65.468972457911,66.5883952319352,65.005422939152,66.1593653581902,86512.3322905552,0.0,1.0
2024-03-01,66.62,66.82,63.576,66.82,76048,65.7056785951496,65.9029337095151,62.7034557545066,65.9029337095151,77106.2390393453,0.0,1.0
2024-03-04,65.98,67.045,65.9,66.95,46096,65.07446222918,66.1248457131763,64.9955601834338,66.0311495338527,46737.4447027885,0.0,1.0
2024-03-05,65.74,66.3,65.25,65.89,47268,64.8377560919414,65.3900704121648,64.3544810617459,64.9856974277155,47925.7535623787,0.0,1.0
2024-03-06,65.62,66.44,65.05,66.44,46175,64.7194030233221,65.5281489922206,64.1572259473804,65.5281489922206,46817.5440201158,0.0,1.0
2024-03-07,65.41,66.135,65.0619,65.89,69992,64.5122851532383,65.2273349428132,64.1689626266851,64.9856974277155,70965.96732119,0.0,1.0
2024-03-08,65.48,66.21,65.18,65.99,57682,64.5813244432662,65.3013056107003,64.285441771718,65.0843249848982,58484.6686338565,0.0,1.0
2024-03-11,65.42,65.46,64.24,65.08,58420,64.5221479089566,64.5615989318296,63.3583427342001,64.1868142145352,59232.9382058509,0.0,1.0
2024-03-12,65.41,65.7,65.11,65.7,41459,64.5122851532383,64.7983050690683,64.21640248169,64.7983050690683,42035.9189502974,0.0,1.0
2024-03-13,64.9,65.35,64.6625,65.1,42008,64.0092846116063,64.4531086189286,63.7750441632972,64.2065397259718,42592.5585099518,0.0,1.0
2024-03-14,64.23,65.82,63.855,64.82,40496,63.3484799784818,64.9166581376876,62.9786266390465,63.93038256586,41059.5184112314,0.0,1.0
2024-03-15,64.33,64.35,63.1,63.74,244209,63.4471075356646,63.4668330471011,62.2339885823167,62.8652049482863,247607.26816694,0.0,1.0
2024-03-18,63.31,64.94,63.31,64.43,52143,62.4411064524005,64.0487356344793,62.4411064524005,63.5457350928473,52868.591182261,0.0,1.0
2024-03-19,64.53,64.9599,63.15,63.29,65006,63.6443626500301,64.0683625183587,62.2833023609081,62.4213809409639,65910.5850908858,0.0,1.0
2024-03-20,65.28,65.28,63.29,64.54,74172,64.3840693289007,64.3840693289007,62.4213809409639,63.6542254057483,75204.1337316737,0.0,1.0
2024-03-21,65.39,66.22,64.96,65.66,78623,64.4925596418017,65.3111683664186,64.0684611459159,64.7588540461952,79717.0712180524,0.0,1.0
2024-03-22,64.96,65.49,64.76,65.49,43702,64.0684611459159,64.5911871989845,63.8712060315504,64.5911871989845,44310.1312131479,0.0,1.0
2024-03-25,64.61,65.19,64.48,65.19,30260,63.7232646957763,64.2953045274362,63.5950488714387,64.2953045274362,30681.0802825924,0.0,1.0
2024-03-26,64.83,65.475,64.7,64.99,45734,63.9402453215783,64.5763930654071,63.8120294972408,64.0980494130707,46370.4073246557,0.0,1.0
2024-03-27,65.74,65.97,64.99,65.39,99956,64.8377560919414,65.0645994734617,64.0980494130707,64.4925596418017,101346.928642657,0.0,1.0
2024-03-28,65.93,66.2679,65.26,65.85,83414,65.0251484505886,65.3584109663091,64.3643438174642,64.9462464048424,84574.7399435613,0.0,1.0
2024-04-01,65.53,66.3,64.98,66.19,51649,64.6306382218576,65.3900704121648,64.0881866573525,65.2815800992637,52367.7169701129,0.0,1.0
2024-04-02,64.07,64.79,63.53,64.79,77012,63.1906758869894,63.9007942987052,62.6580870782025,63.9007942987052,78083.6534938205,0.0,1.0
2024-04-03,65.53,65.7899,64.08,64.25,56673,64.6306382218576,64.8869712429756,63.2005386427077,63.3682054899184,57461.627985967,0.0,1.0
2024-04-04,65.02,66.68,64.88,66.02,55087,64.1276376802255,65.7648551294592,63.9895591001697,65.1139132520531,55853.5581469653,0.0,1.0
2024-04-05,65.58,65.64,64.81,65.14,79688,64.679952000449,64.7391285347586,63.9205198101418,64.2459907488449,80796.8911288574,0.0,1.0
2024-04-08,65.38,65.9231,65.25,65.73,35765,64.4826968860835,65.018343149143,64.3544810617459,64.8278933362231,36262.6846102749,0.0,1.0
2024-04-09,65.11,65.47,64.5,65.43,32840,64.21640248169,64.5714616875479,63.6147743828752,64.5320106646748,33296.9820383455,0.0,1.0
2024-04-10,64.06,64.5,63.45,63.98,49243,63.1808131312711,63.6147743828752,62.5791850324563,63.1019110855249,49928.2364955618,0.0,1.0
2024-04-11,64.66,64.87,63.42,64.22,41105,63.7725784743676,63.9796963444514,62.5495967653015,63.3386172227635,41676.9928954383,0.0,1.0
2024-04-12,63.56,64.78,63.47,64.23,54107,62.6876753453574,63.8909315429869,62.5989105438929,63.3484799784818,54859.9210459428,0.0,1.0
2024-04-15,62.64,64.09,62.41,64.03,34458,61.780301819276,63.210401398426,61.5534584377557,63.1512248641163,34937.4971704419,0.0,1.0
2024-04-16,62.3,62.99,62.1701,62.66,34603,61.4449681248547,62.1254982694157,61.3168509280743,61.8000273307126,35084.5149047768,0.0,1.0
2024-04-17,61.82,62.8,61.78,62.31,44931,60.9715558503775,61.9381059107684,60.9321048275044,61.454830880573,45556.2332510628,0.0,1.0
2024-04-18,62.11,62.405,61.1,61.77,49082,61.2575757662075,61.5485270598966,60.2614374386617,60.9222420717861,49764.9961146795,0.0,1.0
2024-04-19,62.82,62.85,61.79,61.79,52903,61.957831422205,61.9874196893598,60.9419675832226,60.9419675832226,53639.166893258,0.0,1.0
2024-04-22,62.36,63.33,62.215,62.78,61161,61.5041446591643,62.460831963837,61.3611347012494,61.9183803993319,62012.0803424864,0.0,1.0
2024-04-23,65.04,65.3899,62.0,62.04,71380,64.1473631916621,64.4924610142446,61.1490854533064,61.1885364761795,72373.2819091688,0.0,1.0
2024-04-24,64.98,65.27,64.48,64.51,50866,64.0881866573525,64.3742065731824,63.5950488714387,63.6246371385935,51573.8212047041,0.0,1.0
2024-04-25,64.43,64.43,63.45,64.41,45209,63.5457350928473,63.5457350928473,62.5791850324563,63.5260095814108,45838.1017348223,0.0,1.0
2024-04-26,63.69,64.77,63.69,64.28,42521,62.8158911696949,63.8810687872687,62.8158911696949,63.3977937570732,43112.6971148749,0.0,1.0
2024-04-29,63.38,64.17,63.34,63.7,37635,62.5101457424284,63.2893034441722,62.4706947195553,62.8257539254132,38158.7064254913,0.0,1.0
2024-04-30,61.97,63.4975,61.81,63.02,65012,61.1194971861516,62.6260331221182,60.9616930946592,62.1550865365705,65916.668583341,0.0,1.0
2024-05-01,61.96,62.63,61.15,62.31,53093,61.1096344304333,61.7704390635578,60.310751217253,61.454830880573,53831.8108210073,0.0,1.0
2024-05-02,59.29,61.49,57.47,59.48,101971,58.4762786536538,60.6460849116744,56.6812571129278,58.6636710123011,103389.968192209,0.0,1.0
2024-05-03,61.17,61.35,59.95,60.2,80042,60.3304767286896,60.5080063316185,59.12722053106,59.3737894240169,81155.8171837166,0.0,1.0
2024-05-06,62.07,62.35,61.27,61.27,74249,61.2181247433344,61.4942819034461,60.4291042858723,60.4291042858723,75282.2052181826,0.0,1.0
2024-05-07,62.56,63.26,61.95,61.95,68323,61.7013997735299,62.3917926738091,61.0997716747151,61.0997716747151,69273.7425032241,0.0,1.0
2024-05-08,63.75,63.9,61.91,61.91,79304,62.8750677040046,63.0230090397787,61.060320651842,61.060320651842,80407.5476117221,0.0,1.0
2024-05-09,64.69,65.15,63.885,64.06,102675,63.8021667415225,64.2558535045631,63.0082149062013,63.1808131312711,104103.76464029,0.0,1.0
2024-05-10,64.96,65.155,64.05,65.0,74562,64.0684611459159,64.2607848824223,63.1709503755529,64.107912168789,75599.5607412643,0.0,1.0
2024-05-13,65.1,65.5,64.48,65.39,90761,64.3051672831545,64.7002835183813,63.692737118553,64.5916265536939,91882.8353868199,0.1,1.0
2024-05-14,66.87,66.89,65.79,65.79,54307,66.0535566240329,66.0733124357942,64.9867427889207,64.9867427889207,54978.2521275881,0.0,1.0
2024-05-15,68.22,68.32,66.5905,67.04,50874,67.3870739179232,67.4858529767299,65.7774691546682,66.2214810240043,51502.81913453,0.0,1.0
2024-05-16,67.79,68.47,67.2,68.02,57706,66.9623239650544,67.6340215649399,66.379527518095,67.1895158003098,58419.2648696228,0.0,1.0
2024-05-17,67.99,68.21,67.37,68.13,53017,67.1598820826678,67.3771960120425,66.5474519180663,67.2981727649972,53672.3073093402,0.0,1.0
2024-05-20,68.71,69.01,68.0,68.0,51188,67.871091306076,68.167428482496,67.1697599885485,67.1697599885485,51820.700276336,0.0,1.0
2024-05-21,69.31,69.41,68.38,68.38,25361,68.4637656589161,68.5625447177228,67.5451204120139,67.5451204120139,25674.470182624,0.0,1.0
2024-05-22,69.11,69.49,67.88,68.88,63569,68.2662075413027,68.6415679647681,67.0512251179805,68.0390157060473,64354.7334505432,0.0,1.0
2024-05-23,67.61,69.44,67.6,69.4,51548,66.7845216592024,68.5921784353648,66.7746437533217,68.5526668118421,52185.1499930564,0.0,1.0
2024-05-24,68.18,69.055,67.33,68.07,33972,67.3475622944005,68.2118790589591,66.5079402945437,67.2389053297131,34391.9049345098,0.0,1.0
2024-05-28,67.39,68.35,67.33,68.15,43983,66.5672077298277,67.5154866943719,66.5079402945437,67.3179285767585,44526.644140308,0.0,1.0
2024-05-29,65.17,66.88,65.08,66.88,42081,64.3743126243192,66.0634345299136,64.2854114713932,66.0634345299136,42601.1348036355,0.0,1.0
2024-05-30,65.95,66.295,65.21,65.81,44944,65.1447892830113,65.4855770358944,64.4138242478418,65.006498600682,45499.5224118866,0.0,1.0
2024-05-31,67.64,67.64,65.47,66.25,91086,66.8141553768444,66.8141553768444,64.6706498007392,65.4411264594314,92211.8524921924,0.0,1.0
2024-06-03,68.31,68.375,67.3,68.02,56747,67.4759750708492,67.5401814590736,66.4783065769016,67.1895158003098,57448.4113186927,0.0,1.0
2024-06-04,67.52,68.32,66.87,68.09,45911,66.6956205062764,67.4858529767299,66.0535566240329,67.2586611414745,46478.4748454103,0.0,1.0
2024-06-05,67.99,68.6515,66.49,67.72,43119,67.1598820826678,67.8133055566741,65.6781962005675,66.8931786238898,43651.9648201792,0.0,1.0
2024-06-06,66.9,67.59,66.66,67.59,53863,66.0831903416749,66.7647658474411,65.8461206005388,66.7647658474411,54528.7641436331,0.0,1.0
2024-06-07,65.08,66.67,64.985,66.46,67061,64.2854114713932,65.8559985064195,64.1915713655268,65.6485624829255,67889.8957027305,0.0,1.0
2024-06-10,64.57,64.71,63.97,64.71,52434,63.781638271479,63.9199289538084,63.1889639186389,63.9199289538084,53082.1012403182,0.0,1.0
2024-06-11,63.84,64.47,63.81,64.47,42744,63.0605511421902,63.6828592126724,63.0309174245482,63.6828592126724,43272.3296985955,0.0,1.0
2024-06-12,64.91,65.75,64.08,65.37,92576,64.1174870714218,64.947231165398,63.2976208833263,64.5718707419326,93720.2693752849,0.0,1.0
2024-06-13,63.6,65.07,63.5,64.7,44234,62.8234814010542,64.2755335655125,62.7247023422475,63.9100510479277,44780.746581688,0.0,1.0
2024-06-14,63.12,63.35,62.56,63.27,58205,62.3493419187821,62.5765337540374,61.7961791894646,62.4975105069921,58924.43267141,0.0,1.0
2024-06-17,64.14,64.44,62.79,63.08,88977,63.3568883186103,63.6532254950303,62.02337102472,62.3098302952594,90076.7845684057,0.0,1.0
2024-06-18,64.66,65.025,63.86,64.22,105839,63.8705394244051,64.2310829890495,63.0803069539516,63.4359115656556,107147.204355457,0.0,1.0
2024-06-20,64.04,64.95,63.795,64.24,139111,63.2581092598036,64.1569986949445,63.0161005657272,63.455667377417,140830.457063011,0.0,1.0
2024-06-21,64.86,65.12,64.12,64.12,472421,64.0680975420184,64.3249230949158,63.337132506849,63.337132506849,478260.276729838,0.0,1.0
2024-06-24,63.89,64.965,63.83,64.75,124268,63.1099406715936,64.1718155537655,63.0506732363095,63.9594405773311,125803.992770566,0.0,1.0
2024-06-25,63.6,63.75,62.9,63.67,52331,62.8234814010542,62.9716499892642,62.1320279894073,62.8926267422188,52977.8281269231,0.0,1.0
2024-06-26,64.38,64.44,62.0701,63.32,80020,63.5939580597463,63.6532254950303,61.3122605803706,62.5469000363954,81009.0731443388,0.0,1.0
2024-06-27,63.83,64.96,63.615,64.6,52966,63.0506732363095,64.1668766008251,62.8382982598752,63.811271989121,53620.6769328049,0.0,1.0
2024-06-28,64.2,64.42,63.485,64.18,230969,63.4161557538943,63.633469683269,62.7098854834265,63.396399942133,233823.851725503,0.0,1.0
2024-07-01,63.72,64.35,63.0,64.35,61212,62.9420162716222,63.5643243421043,62.230807048214,63.5643243421043,61968.6001663492,0.0,1.0
2024-07-02,64.05,64.42,63.795,63.85,48963,63.2679871656843,63.633469683269,63.0161005657272,63.0704290480709,49568.1985549394,0.0,1.0
2024-07-03,63.69,64.27,63.47,64.27,37778,62.9123825539802,63.485301095059,62.6950686246055,63.485301095059,38244.9483285032,0.0,1.0
2024-07-05,62.92,63.9,62.7,63.46,41892,62.1517838011687,63.1198185774742,61.934469871794,62.6851907187248,42409.7987023574,0.0,1.0
2024-07-08,63.89,64.145,63.28,63.3,56758,63.1099406715936,63.3618272715506,62.5073884128728,62.5271442246341,57459.5472822591,0.0,1.0
2024-07-09,62.1,63.955,62.08,63.79,67888,61.3417955189538,63.1741470598179,61.3220397071925,63.0111616127869,68727.1176908632,0.0,1.0
2024-07-10,62.58,63.17,62.01,62.04,53207,61.8159350012259,62.3987314481854,61.2528943660278,61.2825280836698,53864.6557709427,0.0,1.0
2024-07-11,64.06,64.5087,63.215,63.67,116616,63.2778650715649,63.7210867084305,62.4431820246484,62.8926267422188,118057.41156961,0.0,1.0
2024-07-12,64.24,64.97,63.89,64.53,70788,63.455667377417,64.1767545067058,63.1099406715936,63.7421266479564,71662.9626311103,0.0,1.0
2024-07-15,64.71,65.56,64.0,64.36,185392,63.9199289538084,64.7595509536653,63.2185976362809,63.574202247985,187683.505228383,0.0,1.0
2024-07-16,67.32,67.43,64.815,65.38,136559,66.498062388663,66.6067193533504,64.0236469655554,64.5817486478132,138246.913515593,0.0,1.0
2024-07-17,67.09,67.43,65.71,66.99,122074,66.2708705534076,66.6067193533504,64.9077195418753,66.1720914946009,123582.87421922,0.0,1.0
2024-07-18,65.72,67.475,64.97,66.86,98824,64.917597447756,66.6511699298133,64.1767545067058,66.0436787181522,100045.496681031,0.0,1.0
2024-07-19,64.81,65.94,64.73,65.9,67541,64.0187080126151,65.1349113771307,63.9396847655698,65.095399753608,68375.8286583577,0.0,1.0
2024-07-22,66.59,66.7,64.83,65.33,131177,65.7769752593742,65.8856322240615,64.0384638243764,64.5323591184099,132798.390250624,0.0,1.0
2024-07-23,68.32,68.72,66.395,66.47,109763,67.4858529767299,67.8809692119566,65.5843560947011,65.6584403888061,111119.706267709,0.0,1.0
2024-07-24,66.89,68.77,66.83,67.96,60792,66.0733124357942,67.93035874136,66.0140450005102,67.1302483650258,61543.4088301755,0.0,1.0
2024-07-25,67.35,68.2275,66.315,66.99,54057,66.527696106305,67.3944823473337,65.5053328476558,66.1720914946009,54725.1620465323,0.0,1.0
2024-07-26,68.8,68.89,67.81,68.26,61687,67.959992459002,68.048893611928,66.9820797768158,67.4265855414459,62449.4713203552,0.0,1.0
2024-07-29,68.02,69.25,67.345,68.89,61952,67.1895158003098,68.4044982236321,66.5227571533647,68.048893611928,62717.7468062743,0.0,1.0
2024-07-30,70.38,70.83,68.205,68.37,109385,69.5207015881477,69.9652073527778,67.3722570591022,67.5352425061332,110737.034065152,0.0,1.0
2024-07-31,71.57,72.76,70.095,70.4,156946,70.6961723879473,71.8716431877469,69.2391812705486,69.540457399909,158885.903445531,0.0,1.0
2024-08-01,75.07,76.395,72.0,73.78,158717,74.1534394461814,75.46226197537,71.120922340816,72.8791895875751,160678.79357973,0.0,1.0
2024-08-02,72.72,73.87,71.09,73.69,128661,71.8321315642242,72.9680907405011,70.2220329056752,72.7902884346491,130251.291674878,0.0,1.0
2024-08-05,70.16,71.24,68.56,68.56,144681,69.3033876587729,70.3702014938852,67.7229227178659,67.7229227178659,146469.304068934,0.0,1.0
2024-08-06,69.76,71.0175,69.5,69.94,167189,68.9082714235462,70.1504180880403,68.6514458706488,69.0860737293982,169255.510246549,0.0,1.0
2024-08-07,68.87,70.37,68.66,70.26,128166,68.0291378001667,69.510823682267,67.8217017766726,69.4021667175796,129750.173314388,0.0,1.0
2024-08-08,69.37,69.74,68.6,69.39,76721,68.5230330942001,68.8885156117849,67.7624343413886,68.5427889059615,77669.2964347265,0.0,1.0
2024-08-09,67.21,69.35,67.21,68.97,77480,66.3894054239756,68.5032772824388,66.3894054239756,68.1279168589734,78437.6779208119,0.0,1.0
2024-08-12,66.93,67.78,66.65,67.41,90150,66.1128240593169,66.9524460591738,65.8362426946582,66.586963541589,91264.2832287195,0.0,1.0
2024-08-13,67.66,68.1,67.21,67.26,66601,66.9326902474124,67.36796047663,66.4875275129854,66.5369900390328,67324.7055115077,0.1,1.0
2024-08-14,66.53,68.05,66.52,68.05,52530,65.81483715874,67.3184979505826,65.8049446535305,67.3184979505826,53100.8060017041,0.0,1.0
2024-08-15,68.39,69.43,67.45,67.86,149198,67.6548431277052,68.6836636694922,66.7249476380131,67.1305403516022,150819.2281333,0.0,1.0
2024-08-16,68.89,69.375,68.53,68.53,64211,68.1494683881798,68.62925489084,67.7933382006381,67.7933382006381,64908.7350880529,0.0,1.0
2024-08-19,69.65,69.85,69.01,69.32,59516,68.901298784101,69.0991488882908,68.2681784506936,68.5748461121878,60162.7178754507,0.0,1.0
2024-08-20,69.5,70.31,69.18,69.95,66430,68.7529112059587,69.5542041279274,68.436351039255,69.1980739403857,67151.8473766077,0.0,1.0
2024-08-21,70.63,70.68,69.72,69.94,79247,69.8707642946311,69.9202268206786,68.9705463205675,69.1881814351762,80108.120563812,0.0,1.0
2024-08-22,69.73,71.09,69.49,70.46,50025,68.980438825777,70.3258195342677,68.7430187007492,69.7025917060698,50568.5859553635,0.0,1.0
2024-08-23,71.46,71.67,69.9,69.9,55095,70.6918422270188,70.8995848364181,69.1486114143383,69.1486114143383,55693.6780252025,0.0,1.0
2024-08-26,71.24,72.14,71.07,71.89,87703,70.47420711241,71.3645325812642,70.3060345238487,71.1172199510269,88656.0058779261,0.0,1.0
2024-08-27,71.55,72.18,70.5,70.92,55447,70.7808747739042,71.4041026021021,69.7421617269077,70.1576469457063,56049.502957862,0.0,1.0
2024-08-28,72.08,73.09,71.62,71.62,63161,71.3051775500072,72.3043205761658,70.8501223103707,70.8501223103707,63847.3254877905,0.0,1.0
2024-08-29,72.01,73.24,71.675,71.96,75798,71.2359300135408,72.4527081543081,70.9045310890228,71.1864674874933,76621.6427435212,0.0,1.0
2024-08-30,73.08,73.325,72.38,72.46,132315,72.2944280709563,72.5367944485888,71.6019527062919,71.6810927479678,133752.772627365,0.0,1.0
2024-09-03,69.44,73.03,69.28,72.81,82649,68.6935561747017,72.2449655449088,68.5352760913499,72.0273304303,83547.0876686626,0.0,1.0
2024-09-04,69.84,70.66,68.89,68.89,85853,69.0892563830813,69.9004418102596,68.1494683881798,68.1494683881798,86785.9032488922,0.0,1.0
2024-09-05,70.41,70.42,69.62,70.18,84985,69.6531291800223,69.6630216852318,68.8716212684726,69.425601560204,85908.4713126751,0.0,1.0
2024-09-06,69.16,70.99,68.935,70.12,74923,68.416566028836,70.2268944821727,68.1939846616225,69.3662465289471,75737.1347433024,0.0,1.0
2024-09-09,69.75,70.57,68.99,69.17,98976,69.0002238361959,69.8114092633741,68.2483934402747,68.4264585340455,100051.501519602,0.0,1.0
2024-09-10,69.92,70.52,69.11,69.78,88166,69.1683964247573,69.7619467373267,68.3671035027885,69.0299013518244,89124.0369683275,0.0,1.0
2024-09-11,69.94,70.11,67.83,69.47,76732,69.1881814351762,69.3563540237376,67.1008628359738,68.7232336903302,77565.7918546119,0.0,1.0
2024-09-12,70.9,70.95,69.96,70.31,82894,70.1378619352873,70.1873244613348,69.2079664455952,69.5542041279274,83794.7499087238,0.0,1.0
2024-09-13,72.77,73.12,71.47,71.47,81899,71.987760409462,72.3339980917942,70.7017347322283,70.7017347322283,82788.9379541894,0.0,1.0
2024-09-16,74.33,74.45,73.12,73.19,100765,73.5309912221426,73.6497012846564,72.3339980917942,72.4032456282606,101859.941305192,0.0,1.0
2024-09-17,74.46,75.53,74.27,74.88,76616,73.6595937898659,74.7180918472814,73.4716361908856,74.0750790086645,77448.53136544,0.0,1.0
2024-09-18,73.84,75.68,73.41,74.38,81324,73.0462584668775,74.8664794254238,72.6208807428694,73.58045374819,82207.6898397599,0.0,1.0
2024-09-19,76.14,76.29,74.095,75.44,96847,75.3215346650603,75.4699222432027,73.2985173497195,74.629059300396,97899.3671967836,0.0,1.0
2024-09-20,75.9,76.65,74.98,75.62,749715,75.0841145400326,75.8260524307444,74.1740040607594,74.8071243941668,757861.617581717,0.0,1.0
2024-09-23,74.47,76.7,74.18,76.53,126001,73.6694862950754,75.8755149567918,73.3826036440002,75.7073423682305,127370.162897786,0.0,1.0
2024-09-24,73.94,74.6,73.49,74.47,94914,73.1451835189724,73.7980888627988,72.7000207845454,73.6694862950754,95945.3626660146,0.0,1.0
2024-09-25,73.69,74.8,73.1,74.06,176878,72.8978708887352,73.9959389669886,72.3142130813752,73.2638935814863,178800.006928791,0.0,1.0
2024-09-26,76.54,76.845,74.3,74.3,109673,75.71723487344,76.0189562823294,73.5013137065141,73.5013137065141,110864.738180561,0.0,1.0
2024-09-27,75.26,77.19,75.14,77.1,89057,74.4509942066252,76.3602477120568,74.3322841441113,76.2712151651714,90024.7188291217,0.0,1.0
2024-09-30,75.43,76.03,74.72,74.83,91557,74.6191667951865,75.2127171077559,73.9167989253127,74.0256164826171,92551.8845440325,0.0,1.0
2024-10-01,73.17,75.65,72.7,75.17,78113,72.3834606178417,74.8368019097953,71.9185128729956,74.3619616597398,78961.7981955285,0.0,1.0
2024-10-02,73.03,73.53,72.785,72.94,59612,72.2449655449088,72.7395908053833,72.0025991672763,72.1559329980234,60259.7610389032,0.0,1.0
2024-10-03,72.75,72.96,72.35,72.69,61449,71.9679753990431,72.1757180084424,71.5722751906634,71.9086203677861,62116.7224062196,0.0,1.0
2024-10-04,73.57,73.73,72.64,73.73,38159,72.7791608262213,72.9374409095731,71.8591578417387,72.9374409095731,38573.6466061113,0.0,1.0
2024-10-07,72.66,73.4,72.55,73.08,79528,71.8789428521576,72.61098823766,71.7701252948533,72.2944280709563,80392.173990168,0.0,1.0
2024-10-08,73.7,73.73,72.59,72.72,56562,72.9077633939447,72.9374409095731,71.8096953156912,71.9382978834146,57176.6188667121,0.0,1.0
2024-10-09,74.04,74.83,73.22,73.42,54277,73.2441085710673,74.0256164826171,72.4329231438891,72.6307732480789,54866.7894032838,0.0,1.0
2024-10-10,72.92,73.29,72.4,73.29,53698,72.1361479876044,72.5021706803556,71.6217377167109,72.5021706803556,54281.4978237104,0.0,1.0
2024-10-11,73.69,73.935,73.0,73.0,29564,72.8978708887352,73.1402372663677,72.2152880292803,72.2152880292803,29885.2508782482,0.0,1.0
2024-10-14,73.94,74.135,73.68,73.68,79920,73.1451835189724,73.3380873705575,72.8879783835257,72.8879783835257,80788.433574266,0.0,1.0
2024-10-15,73.62,74.68,73.505,73.51,78678,72.8286233522687,73.8772289044747,72.7148595423596,72.7198057949643,79532.9376470984,0.0,1.0
2024-10-16,74.65,75.13,73.58,73.96,78145,73.8475513888463,74.3223916389018,72.7890533314308,73.1649685293914,78994.1459166794,0.0,1.0
2024-10-17,75.01,75.05,73.7345,74.96,43902,74.2036815763879,74.2432515972259,72.9418925369174,74.1542190503405,44379.0516864042,0.0,1.0
2024-10-18,73.63,75.41,73.49,75.21,57752,72.8385158574782,74.5993817847675,72.7000207845454,74.4015316805777,58379.5497470097,0.0,1.0
2024-10-21,72.64,73.33,72.34,73.33,63917,71.8591578417387,72.5417407011935,71.562382685454,72.5417407011935,64611.5403999794,0.0,1.0
2024-10-22,71.77,72.43,71.6,72.36,42419,70.998509888513,71.6514152323394,70.8303372999517,71.5821676958729,42879.9369843192,0.0,1.0
2024-10-23,70.66,71.615,70.14,71.32,47662,69.9004418102596,70.8451760577659,69.3860315393661,70.5533471540859,48179.9089216299,0.0,1.0
2024-10-24,70.22,71.15,69.87,70.76,55136,69.465171581042,70.3851745655246,69.1189338987098,69.9993668623545,55735.123542927,0.0,1.0
2024-10-25,69.63,70.93,69.62,70.5,44171,68.881513773682,70.1675394509158,68.8716212684726,69.7421617269077,44650.9747173286,0.0,1.0
2024-10-28,69.62,70.665,69.48,69.86,54739,68.8716212684726,69.9053880628643,68.7331261955397,69.1090413935003,55333.8096273992,0.0,1.0
2024-10-29,69.22,69.57,68.93,69.37,48257,68.4759210600929,68.8221587424251,68.1890384090177,68.6243086382353,48781.3743617787,0.0,1.0
2024-10-30,67.35,69.765,67.26,68.85,97601,66.6260225859182,69.0150625940102,66.5369900390328,68.1098983673418,98661.5603764006,0.0,1.0
2024-10-31,63.65,67.85,63.04,66.57,112369,62.9657956584068,67.1206478463927,62.3623528406278,65.854407179578,113590.033687521,0.0,1.0
2024-11-01,64.88,65.07,63.45,63.45,90947,64.1825737991741,64.3705313981544,62.767945554217,62.767945554217,91935.2561095942,0.0,1.0
2024-11-04,67.36,68.43,64.57,64.88,116864,66.6359150911277,67.6944131485432,63.8759061376799,64.1825737991741,118133.877642931,0.0,1.0
2024-11-05,68.11,68.64,66.425,66.87,113405,67.3778529818395,67.9021557579425,65.7109658540404,66.1511823358627,114637.29115978,0.0,1.0
2024-11-06,75.3,75.82,72.39,72.39,127415,74.4905642274631,75.0049744983566,71.6118452115014,71.6118452115014,128799.52782614,0.0,1.0
2024-11-07,73.5,75.13,73.18,75.13,91636,72.7099132897549,74.3223916389018,72.3933531230512,74.3223916389018,92631.7429806235,0.0,1.0
2024-11-08,73.16,74.52,72.91,73.88,96284,72.3735681126322,73.7189488211229,72.1262554823949,73.0858284877155,97330.2494777856,0.0,1.0
2024-11-11,72.99,73.82,72.99,73.82,38343,72.2053955240708,73.0264734564585,72.2053955240708,73.0264734564585,38759.6460027288,0.0,1.0
2024-11-12,72.39,73.67,72.205,72.4,77420,71.7107702635963,72.9787601232096,71.5275061041991,71.7206764343745,78153.3063917606,0.1,1.0
2024-11-13,71.79,73.21,71.58,73.06,48387,71.1164000169026,72.523076267411,70.9083704305598,72.3744837057376,48845.3117589527,0.0,1.0
2024-11-14,71.36,72.58,70.61,71.56,86636,70.6904346734388,71.8989875083826,69.9474718650716,70.8885580890033,87456.5984572019,0.0,1.0
2024-11-15,70.15,71.97,69.695,71.78,72653,69.4917880092731,71.2947110909107,69.0410572388637,71.1064938461244,73341.1543435881,0.0,1.0
2024-11-18,69.7,70.66,69.595,70.33,61933,69.0460103242528,69.9970027189628,68.9419955310814,69.6700990832812,62519.6166980226,0.0,1.0
2024-11-19,69.89,70.07,68.75,68.75,37179,69.2342275690392,69.4125386430473,68.1049241003211,68.1049241003211,37531.1518772832,0.0,1.0
2024-11-20,70.38,70.39,69.08,69.56,59331,69.7196299371724,69.7295361079506,68.4318277360027,68.9073239333576,59892.9710866643,0.0,1.0
2024-11-21,71.73,72.13,70.81,70.91,57707,71.0569629922332,71.4532098233624,70.1455952806362,70.2446569884185,58253.5888911048,0.0,1.0
2024-11-22,72.74,72.97,71.75,71.92,56490,72.0574862408343,72.2853281687336,71.0767753337897,71.2451802370196,57025.0617162304,0.0,1.0
2024-11-25,73.51,74.6,72.74,72.75,91470,72.8202613907579,73.9000340055848,72.0574862408343,72.0673924116125,92336.3851156593,0.0,1.0
2024-11-26,73.75,74.34,73.2,73.65,65227,73.0580094894354,73.6424735653509,72.5131700966328,72.9589477816531,65844.8167917253,0.0,1.0
2024-11-27,73.05,74.74,72.485,74.0,54514,72.3645775349594,74.03872039648,71.8048788859895,73.3056637588911,55030.3454487269,0.0,1.0
2024-11-29,72.58,73.73,72.47,73.42,42777,71.8989875083826,73.0381971478789,71.7900196298221,72.7311058537538,43182.1749873463,0.0,1.0
2024-12-02,75.45,75.81,72.3,72.55,66653,74.7420585217342,75.0986806697505,71.6216147265923,71.869268996048,67284.3235718164,0.0,1.0
2024-12-03,74.53,75.84,73.685,75.45,65272,73.8306908101372,75.1283991820852,72.9936193793769,74.7420585217342,65890.2430225136,0.0,1.0
2024-12-04,74.14,75.065,74.02,74.81,68223,73.4443501497863,74.3606709467724,73.3254761004476,74.1080635919276,68869.1942904299,0.0,1.0
2024-12-05,73.26,73.98,72.83,73.98,62062,72.5726071213022,73.2858514173347,72.1466417778384,73.2858514173347,62649.8385596157,0.0,1.0
2024-12-06,73.505,74.08,73.11,73.85,45782,72.8153083053688,73.3849131251169,72.4240145596288,73.1570711972177,46215.6377322085,0.0,1.0
2024-12-09,74.08,75.35,73.82,73.82,52604,73.3849131251169,74.642996813952,73.127352684883,73.127352684883,53102.254319713,0.0,1.0
2024-12-10,73.79,74.57,72.27,73.6,71691,73.0976341725483,73.8703154932501,71.5918962142576,72.909416927762,72370.042476514,0.0,1.0
2024-12-11,73.73,74.75,73.425,73.79,61601,73.0381971478789,74.0486265672582,72.736058939143,73.0976341725483,62184.4720619846,0.0,1.0
2024-12-12,73.62,73.85,72.5963,73.29,60685,72.9292292693184,73.1570711972177,71.9151345667512,72.6023256336369,61259.7958974941,0.0,1.0
2024-12-13,72.3,73.56,71.9,73.36,88671,71.6216147265923,72.869792244649,71.2253678954631,72.6716688290845,89510.8735606278,0.0,1.0
2024-12-16,74.55,74.97,72.1,72.38,143545,73.8505031516937,74.2665623243793,71.4234913110277,71.7008640928181,144904.628855661,0.0,1.0
2024-12-17,73.81,75.08,73.81,73.93,93982,73.1174465141048,74.3755302029398,73.1174465141048,73.2363205634435,94872.178265441,0.0,1.0
2024-12-18,70.5,74.99,70.07,74.04,82912,69.8385039865111,74.2863746659357,69.4125386430473,73.345288442004,83697.3254915223,0.0,1.0
2024-12-19,70.8,72.3,70.13,70.81,63945,70.135689109858,71.6216147265923,69.4719756677167,70.1455952806362,64550.6739501567,0.0,1.0
2024-12-20,69.0,71.38,68.845,70.12,283969,68.3525783697768,70.7102470149952,68.1990327227143,69.4620694969384,286658.696238206,0.0,1.0
2024-12-23,70.21,70.36,69.0,69.0,59947,69.5512250339425,69.6998175956159,68.3525783697768,68.3525783697768,60514.8057125662,0.0,1.0
2024-12-24,69.62,70.52,69.36,69.8,53209,68.966760958027,69.8583163280676,68.7092005177931,69.1450720320351,53712.9847558666,0.0,1.0
2024-12-26,70.47,70.76,69.21,69.21,47874,69.8087854741764,70.0960644267451,68.5606079561196,68.5606079561196,48327.4527279663,0.0,1.0
2024-12-27,69.47,70.57,68.67,69.86,47804,68.8181683963536,69.9078471819587,68.0256747340953,69.2045090567045,48256.7897022956,0.0,1.0
2024-12-30,68.98,69.55,67.99,68.78,54650,68.3327660282204,68.8974177625794,67.3520551211758,68.1346426126558,55167.6336128871,0.0,1.0
2024-12-31,69.27,70.13,68.7,69.22,54972,68.620044980789,69.4719756677167,68.05539324643,68.5705141268979,55492.6835309722,0.0,1.0
2025-01-02,68.77,70.15,68.34,69.96,57820,68.1247364418776,69.4917880092731,67.6987710984138,69.3035707644868,58367.6592039731,0.0,1.0
2025-01-03,69.34,69.66,67.95,68.84,61266,68.6893881762366,69.0063856411399,67.3124304380628,68.1940796373252,61846.2990105607,0.0,1.0
2025-01-06,69.57,70.78,69.18,69.47,65942,68.9172301041359,70.1158767683015,68.530889443785,68.8181683963536,66566.5891253614,0.0,1.0
2025-01-07,69.59,70.445,68.995,70.05,62084,68.9370424456923,69.7840200472309,68.3476252843877,69.3927263014908,62672.0469391122,0.0,1.0
2025-01-08,70.37,70.71,68.76,69.02,52166,69.7097237663941,70.0465335728539,68.1148302710994,68.3723907113333,52660.1056733736,0.0,1.0
2025-01-10,69.22,69.435,68.165,69.4,59058,68.5705141268979,68.7834967986298,67.5254131097948,68.748825200906,59617.3852865486,0.0,1.0
2025-01-13,69.09,69.51,68.14,68.29,64289,68.4417339067809,68.8577930794665,67.5006476828492,67.6492402445226,64897.9322477383,0.0,1.0
2025-01-14,70.13,70.49,69.175,69.75,60843,69.4719756677167,69.8285978157329,68.5259363583958,69.095541178144,61419.2924411507,0.0,1.0
2025-01-15,70.59,71.43,70.11,71.22,86530,69.9276595235152,70.7597778688864,69.4521633261602,70.5517482825436,87349.5944469006,0.0,1.0
2025-01-16,70.77,71.635,70.67,70.74,52036,70.1059705975233,70.9628543698401,70.006908889741,70.0762520851886,52528.8743399852,0.0,1.0
2025-01-17,71.215,71.65,71.01,71.27,71275,70.5467951971545,70.9777136260074,70.3437186962008,70.6012791364347,71950.1022096711,0.0,1.0
2025-01-21,72.39,72.995,69.445,71.91,53520,71.7107702635963,72.3100935956791,68.793402969408,71.2352740662413,54026.9304842034,0.0,1.0
2025-01-22,72.02,72.91,71.77,72.06,50322,71.3442419448019,72.2258911440642,71.0965876753461,71.3838666279148,50798.6396828491,0.0,1.0
2025-01-23,72.77,73.37,70.54,71.47,62559,72.087204753169,72.6815749998627,69.878128669624,70.7994025519993,63151.5460418775,0.0,1.0
2025-01-24,72.85,72.93,71.87,72.28,69396,72.1664541193948,72.2457034856207,71.1956493831284,71.6018023850358,70053.3047063113,0.0,1.0
2025-01-27,72.25,72.96,71.11,72.09,73311,71.5720838727011,72.2754219979553,70.4427804039831,71.4135851402495,74005.3867848923,0.0,1.0
2025-01-28,73.29,73.33,69.15,71.88,63079,72.6023256336369,72.6419503167498,68.5011709314503,71.2055555539066,63676.471375431,0.0,1.0
2025-01-29,73.61,73.77,72.62,72.98,55035,72.9193230985402,73.0778218309918,71.9386121914956,72.2952343395118,55556.2802540758,0.0,1.0
2025-01-30,73.2,74.64,72.545,74.13,83377,72.5131700966328,73.9396586886977,71.8643159106589,73.4344439790081,84166.7298763346,0.0,1.0
2025-01-31,74.22,74.84,71.2,71.2,115165,73.5235995160121,74.1377821042623,70.5319359409871,70.5319359409871,116255.819305181,0.0,1.0
2025-02-03,72.44,73.9799,70.74,72.89,65896,71.7603011174874,73.2857523556269,70.0762520851886,72.2060788025077,66520.1534227779,0.0,1.0
2025-02-04,72.8,73.09,70.17,71.94,63257,72.1169232655037,72.4042022180723,69.5116003508296,71.264992578576,63856.1573549935,0.0,1.0
2025-02-05,71.73,73.31,70.67,72.6,146225,71.0569629922332,72.6221379751933,70.006908889741,71.9187998499391,147610.013267053,0.0,1.0
2025-02-06,63.975,70.44,62.4101,70.44,218872,63.374727553717,69.7790669618417,61.824510888632,69.7790669618417,220945.110779869,0.0,1.0
2025-02-07,63.51,65.17,63.29,64.19,120436,62.9140906125294,64.5585149617153,62.6961548554084,63.5877102254489,121576.745138182,0.0,1.0
2025-02-10,64.96,65.45,63.42,63.42,97610,64.3504853753725,64.8358877435057,62.8249350755253,62.8249350755253,98534.5419387724,0.0,1.0
2025-02-11,65.58,66.76,64.63,64.63,85280,64.9646679636227,66.1335961154537,64.023581739691,64.023581739691,86087.7547027815,0.0,1.0
2025-02-12,64.23,65.8,64.08,64.65,106869,63.6273349085618,65.1826037207437,63.4787423468884,64.0433940812474,107881.241291411,0.0,1.0
2025-02-13,65.28,65.82,64.0,64.41,116469,64.6674828402758,65.2024160623002,63.3994929806626,63.8056459825699,117572.170526246,0.0,1.0
2025-02-14,65.69,66.2,65.5,65.74,60279,65.0736358421832,65.5788505518728,64.8854185973968,65.1231666960743,60849.9503486042,0.0,1.0
2025-02-18,65.67,66.42,64.32,65.03,106687,65.0538235006267,65.7967863089939,63.7164904455659,64.4198285708201,107697.517424668,0.0,1.0
2025-02-19,65.3,65.8399,64.15,65.31,116226,64.6872951818323,65.2221293421488,63.548085542336,64.6972013526105,117326.868879989,0.0,1.0
2025-02-20,65.29,65.35,64.55,64.86,104889,64.6773890110541,64.7368260357234,63.9443323734651,64.2514236675902,105882.487136727,0.0,1.0
2025-02-21,65.03,66.03,64.2,65.84,145429,64.4198285708201,65.410445648643,63.5976163962271,65.2222284038566,146806.473717997,0.0,1.0
2025-02-24,64.54,65.78,64.41,65.12,132193,63.9344262026869,65.1627913791873,63.8056459825699,64.5089841078242,133445.105035469,0.0,1.0
2025-02-25,63.92,65.09,63.435,64.31,244961,63.4688361761102,64.630578014753,62.9872594310317,63.8560834556578,246702.288293946,0.15,1.0
2025-02-26,64.48,64.7,63.41,63.63,203342,64.0248835518708,64.2433307352054,62.962435887471,63.1808830708055,204787.442516432,0.0,1.0
2025-02-27,62.64,64.475,62.58,64.21,183876,62.1978707458001,64.0199188431587,62.1382942412543,63.7567892814148,185183.069804327,0.0,1.0
2025-02-28,63.8,63.87,61.85,62.5,134587,63.3496831670186,63.4191890889887,61.4134467692806,62.0588589018599,135543.702363304,0.0,1.0
2025-03-03,63.3,65.3,62.91,63.74,149391,62.8532122958037,64.8390957806632,62.4659650162561,63.2901066624728,150452.935571462,0.0,1.0
2025-03-04,63.25,63.98,62.1,62.66,133305,62.8035652086822,63.528412680656,61.661682204888,62.2177295806487,134252.589355141,0.0,1.0
2025-03-05,64.19,64.62,63.43,63.43,124607,63.7369304465662,64.163895395811,62.9822947223196,62.9822947223196,125492.760224868,0.0,1.0
2025-03-06,64.17,64.87,63.545,63.61,147379,63.7170716117176,64.4121308314185,63.096483022699,63.161024235957,148426.633408884,0.0,1.0
2025-03-07,63.68,64.63,62.74,64.01,135857,63.230530157927,64.1738248132353,62.2971649200431,63.5582009329289,136822.7300703,0.0,1.0
2025-03-10,63.36,63.54,62.46,63.3,145022,62.9127888003495,63.0915183139869,62.0191412321627,62.8532122958037,146052.878837712,0.0,1.0
2025-03-11,62.81,63.96,62.47,63.36,120125,62.3666708420131,63.5085538458074,62.029070649587,62.9127888003495,120978.900238448,0.0,1.0
2025-03-12,61.09,63.19,61.09,63.03,116934,60.658811045034,62.7439887041364,60.658811045034,62.5851180253477,117765.217236068,0.0,1.0
2025-03-13,59.79,61.81,59.65,61.11,118168,59.3679867798753,61.3737290995834,59.2289749359351,60.6786698798826,119007.989039558,0.0,1.0
2025-03-14,60.51,61.05,59.73,60.11,133642,60.0829048344247,60.6190933753368,59.3084102753295,59.6857281374528,134591.984896288,0.0,1.0
2025-03-17,60.13,60.77,59.36,60.28,126924,59.7055869723014,60.3410696874564,58.9410218306305,59.8545282336659,127826.230458811,0.0,1.0
2025-03-18,61.82,62.13,59.87,60.2,176294,61.3836585170077,61.6914704571609,59.4474221192697,59.7750928942715,177547.173682721,0.0,1.0
2025-03-19,62.67,62.96,61.34,61.92,146469,62.227658998073,62.5156121033776,60.9070464806414,61.4829526912507,147510.164736942,0.0,1.0
2025-03-20,62.19,62.76,62.11,62.29,123708,61.7510469617067,62.3170237548917,61.6716116223123,61.8503411359497,124587.369745664,0.0,1.0
2025-03-21,61.62,61.84,60.33,61.69,724004,61.1850701685217,61.4035173518563,59.9041753207873,61.2545760904918,729150.5322642,0.0,1.0
2025-03-24,63.36,63.71,62.455,62.7,208760,62.9127888003495,63.2603184101999,62.0141765234506,62.2574472503459,210243.955993992,0.0,1.0
2025-03-25,62.54,63.835,62.45,62.98,167615,62.0985765715571,63.3844361280036,62.0092118147384,62.5354709382262,168806.479612632,0.0,1.0
2025-03-26,62.77,63.29,62.21,62.86,93625,62.326953172316,62.8432828783794,61.7709057965553,62.4163179291346,94290.5268247629,0.0,1.0
2025-03-27,62.83,63.305,62.415,62.77,96841,62.3865296768617,62.8581770045159,61.9744588537534,62.326953172316,97529.3875379105,0.0,1.0
2025-03-28,61.93,63.23,61.615,62.84,116225,61.492882108675,62.7837063738336,61.1801054598096,62.396459094286,117051.177358698,0.0,1.0
2025-03-31,62.42,62.74,61.43,61.43,111165,61.9794235624655,62.2971649200431,60.9964112374601,60.9964112374601,111955.20869933,0.0,1.0
2025-04-01,63.1,63.135,62.08,62.08,120592,62.6546239473178,62.6893769083028,61.6418233700394,61.6418233700394,121449.219875587,0.0,1.0
2025-04-02,63.97,64.14,62.45,62.45,141453,63.5184832632317,63.6872833594447,62.0092118147384,62.0092118147384,142458.508848525,0.0,1.0
2025-04-03,60.915,61.94,59.485,61.94,130194,60.4850462401088,61.5028115260993,59.0651395484342,61.5028115260993,131119.475027217,0.0,1.0
2025-04-04,59.7,61.36,58.66,58.66,214984,59.2786220230566,60.92690531549,58.2459626109296,58.2459626109296,216512.1988667,0.0,1.0
2025-04-07,59.49,60.545,56.8202,58.29,187743,59.0701042571463,60.1176577954097,56.4191483932074,57.8785741662306,189077.558105864,0.0,1.0
2025-04-08,58.92,61.435,58.11,60.73,148670,58.5041274639614,61.0013759461722,57.6998446525933,60.3013520177592,149726.810392924,0.0,1.0
2025-04-09,61.38,62.63,58.52,58.71,259474,60.9467641503386,62.1879413283758,58.1069507669895,58.2956096980511,261318.452948769,0.0,1.0
2025-04-10,60.57,61.225,59.3,60.13,215533,60.1424813389705,60.792858180262,58.8814453260847,59.7055869723014,217065.101395158,0.0,1.0
2025-04-11,60.27,60.5,59.03,60.07,76576,59.8445988162416,60.0729754170004,58.6133510556287,59.6460104677556,77120.335189672,0.0,1.0
2025-04-14,60.54,61.365,59.77,61.24,106679,60.1126930866976,60.9318700242021,59.3481279450267,60.8077523063984,107437.320279187,0.0,1.0
2025-04-15,60.24,60.865,60.18,60.22,73749,59.8148105639687,60.4353991529873,59.7552340594229,59.7949517291201,74273.2396560688,0.0,1.0
2025-04-16,60.07,60.565,58.9319,59.73,103291,59.6460104677556,60.1375166302583,58.5159434706963,59.3084102753295,104025.236915958,0.0,1.0
2025-04-17,60.09,60.91,59.7,60.03,77748,59.6658693026042,60.4800815313966,59.2786220230566,59.6062927980584,78300.6662704584,0.0,1.0
2025-04-21,58.9,59.75,58.48,59.52,74060,58.4842686291128,59.3282691101781,58.0672330972923,59.0998925094192,74586.4503780181,0.0,1.0
2025-04-22,59.92,60.13,58.75,59.19,135734,59.4970692063911,59.7055869723014,58.3353273677483,58.7722217344174,136698.855733323,0.0,1.0
2025-04-23,60.62,61.64,60.11,60.68,113234,60.192128426092,61.2049290033703,59.6857281374528,60.2517049306378,114038.916042459,0.0,1.0
2025-04-24,61.55,61.81,58.6424,60.3,77723,61.1155642465516,61.3737290995834,58.2284868362629,59.8743870685144,78275.4885596908,0.0,1.0
2025-04-25,61.97,62.195,60.47,61.42,66619,61.5325997783721,61.7560116704188,60.0431871647275,60.9864818200358,67092.5565451416,0.0,1.0
2025-04-28,61.97,62.36,61.315,61.61,92315,61.5325997783721,61.9198470579198,60.8822229370807,61.1751407510974,92971.2147805393,0.0,1.0
2025-04-29,62.5,62.5,61.145,61.87,82940,62.0588589018599,62.0588589018599,60.7134228408676,61.4333056041292,83529.5732426792,0.0,1.0
2025-04-30,62.04,62.245,59.99,61.89,95768,61.6021057003422,61.8056587575403,59.5665751283612,61.4531644389778,96448.7601917639,0.0,1.0
2025-05-01,66.39,67.54,65.075,65.51,178438,65.9214022799117,67.0632852837059,64.6156838886165,65.0476135465735,179706.414158153,0.0,1.0
2025-05-02,68.08,68.425,65.845,66.33,90248,67.599473824618,67.9420387257562,65.3802490302875,65.8618257753659,90889.5216542718,0.0,1.0
2025-05-05,68.41,68.68,67.695,67.72,85753,67.9271445996198,68.1952388700758,67.2171912537825,67.2420147973433,86362.5692582526,0.0,1.0
2025-05-06,68.14,68.89,67.88,68.16,88471,67.6590503291638,68.4037566359861,67.400885476132,67.6789091640124,89099.8899729089,0.0,1.0
2025-05-07,67.6,68.91,66.995,68.77,96666,67.1228617882517,68.4236154708347,66.5221320340817,68.2846036268945,97353.143562537,0.0,1.0
2025-05-08,69.06,69.49,68.075,68.17,85582,68.5725567321991,68.9995216814439,67.5945091159058,67.6888385814367,86190.353716602,0.0,1.0
2025-05-09,69.0,69.5235,68.4,68.98,75886,68.5129802276534,69.0327852298153,67.9172151821955,68.4931213928048,76425.4303724855,0.0,1.0
2025-05-12,70.01,70.85,69.61,70.1,99666,69.5158513875074,70.3499224511484,69.1186746905355,69.6052161443261,100374.468854652,0.0,1.0
2025-05-13,70.64,71.17,69.68,70.33,86423,70.2903459466026,70.8177225512416,69.3350977570678,69.9818803853987,86852.9047308676,0.15,1.0
2025-05-14,69.59,70.86,69.31,70.53,91155,69.2455432392989,70.5092569900377,68.966929184018,70.1808904248851,91608.4437099179,0.0,1.0
2025-05-15,70.34,71.0,69.75,69.84,73609,69.991830887373,70.6485640176782,69.4047512708881,69.494305788657,73975.1624490521,0.0,1.0
2025-05-16,69.7,70.27,69.475,70.11,112337,69.3549987610165,69.9221773735528,69.1311124665942,69.7629693419636,112895.811980045,0.0,1.0
2025-05-19,69.15,70.245,69.07,69.18,51492,68.8077211524288,69.897301118617,68.7281171366343,68.8375726583518,51748.1430915594,0.0,1.0
2025-05-20,68.29,69.295,68.13,68.86,70680,67.9519779826372,68.9520034310565,67.7927699510481,68.5191565951735,71031.5923582579,0.0,1.0
2025-05-21,67.59,67.96,67.245,67.73,74658,67.2554428444348,67.6236114174846,66.9121505263207,67.3947498720753,75029.3806208661,0.0,1.0
2025-05-22,66.89,67.66,66.69,67.12,65705,66.5589077062323,67.325096358255,66.3598976667459,66.7877692516417,66031.8445939351,0.0,1.0
2025-05-23,65.68,66.375,65.51,65.92,71459,65.3548969673395,66.0464568545548,65.185738433776,65.5937090147232,71814.4674353247,0.0,1.0
2025-05-27,66.87,67.21,65.855,66.27,111486,66.5390067022837,66.8773237694106,65.5290307518901,65.9419765838244,112040.578744379,0.0,1.0
2025-05-28,65.54,67.495,65.42,66.88,78093,65.215589939699,67.1609130756787,65.0961839160071,66.548957204258,78481.467770705,0.0,1.0
2025-05-29,65.53,65.895,65.09,65.6,69884,65.2056394377247,65.5688327597874,64.7678173508546,65.2752929515449,70231.6327159662,0.0,1.0
2025-05-30,65.4,65.59,64.69,64.99,135024,65.0762829120585,65.2653424495706,64.3697972718817,64.6683123311113,135695.666759782,0.0,1.0
2025-06-02,64.43,65.11,63.57,65.11,116210,64.1110842205494,64.7877183548032,63.2553410507578,64.7877183548032,116788.07792803,0.0,1.0
2025-06-03,65.14,65.27,64.23,64.23,72069,64.8175698607262,64.9469263863923,63.912074181063,63.912074181063,72427.5018345682,0.0,1.0
2025-06-04,64.88,65.53,64.72,65.01,57870,64.5588568093938,65.2056394377247,64.3996487778047,64.68821333506,58157.8699741424,0.0,1.0
2025-06-05,64.52,64.945,64.36,64.75,67253,64.2006387383182,64.6235350722269,64.0414307067291,64.4295002837276,67587.5450038189,0.0,1.0
2025-06-06,65.2,65.445,64.665,65.1,61312,64.8772728725721,65.1210601709429,64.3449210169459,64.7777678528289,61616.9919449562,0.0,1.0
2025-06-09,65.16,65.98,65.005,65.59,72406,64.8374708646748,65.6534120265691,64.6832380840728,65.2653424495706,72766.1782157897,0.0,1.0
2025-06-10,65.78,65.945,65.29,65.29,56981,65.4544019870827,65.618585269659,64.966827390341,64.966827390341,57264.4477103267,0.0,1.0
2025-06-11,65.12,66.02,64.44,66.02,196926,64.7976688567775,65.6932140344664,64.1210347225237,65.6932140344664,197905.593615482,0.0,1.0
2025-06-12,64.5,65.18,64.385,64.6,106064,64.1807377343696,64.8573718686234,64.0663069616649,64.2802427541128,106591.607412086,0.0,1.0
2025-06-13,62.91,64.2,62.835,63.73,76684,62.5986079204526,63.88222267514,62.5239791556452,63.4145490823469,77065.4588058948,0.0,1.0
2025-06-16,63.45,64.475,62.72,63.49,95198,63.1359350270659,64.1558614794338,62.4095483829405,63.1757370349632,95671.5553101504,0.0,1.0
2025-06-17,63.86,64.15,63.01,63.01,93859,63.5439056080131,63.8324701652684,62.6981129401958,62.6981129401958,94325.8945550894,0.0,1.0
2025-06-18,64.5,65.005,64.06,64.06,89396,64.1807377343696,64.6832380840728,63.7429156474995,63.7429156474995,89840.6936963614,0.0,1.0
2025-06-20,64.97,65.03,63.88,64.94,488972,64.6484113271627,64.7081143390086,63.5638066119617,64.6185598212397,491404.354535966,0.0,1.0
2025-06-23,65.91,66.1125,64.25,64.73,76774,65.5837585127489,65.7852561777289,63.9319751850116,64.409599279779,77155.9065041438,0.0,1.0
2025-06-24,67.1,67.125,65.91,66.46,57749,66.767868247693,66.7927445026288,65.5837585127489,66.1310361213365,58036.2680687187,0.0,1.0
2025-06-25,65.81,66.96,65.7275,66.96,75187,65.4842534930057,66.6285612200525,65.4021618517175,66.6285612200525,75561.0120916855,0.0,1.0
2025-06-26,65.84,66.755,65.78,66.16,51292,65.5141049989286,66.424575929579,65.4544019870827,65.8325210621069,51547.1482065614,0.0,1.0
2025-06-27,66.04,66.696,65.49,66.05,163328,65.713115038415,66.3658679679305,65.1658374298274,65.7230655403893,164140.462884685,0.0,1.0
2025-06-30,65.78,66.1,65.3337,66.06,85926,65.4544019870827,65.772818050261,65.0103110839687,65.7330160423637,86353.4324416477,0.0,1.0
2025-07-01,66.58,67.775,65.41,65.41,59572,66.2504421450284,67.4395271309597,65.0862334140328,65.0862334140328,59868.3364454744,0.0,1.0
2025-07-02,66.97,67.19,66.04,66.73,57144,66.6385117220269,66.8574227654619,65.713115038415,66.3996996746432,57428.2585416,0.0,1.0
2025-07-03,67.28,67.9,66.88,67.39,25627,66.9469772832308,67.5639084056387,66.548957204258,67.0564328049483,25754.4795892059,0.0,1.0
2025-07-07,66.71,67.705,66.205,66.84,72007,66.3797986706945,67.3698736171394,65.8772983209913,66.5091551963607,72365.1934202189,0.0,1.0
2025-07-08,67.03,67.475,66.605,66.86,73798,66.6982147338728,67.1410120717301,66.2753183999642,66.5290562003093,74165.1026153751,0.0,1.0
2025-07-09,67.71,67.75,66.42,67.04,40728,67.3748488681266,67.4146508760239,66.0912341134392,66.7081652358471,40930.5983809723,0.0,1.0
2025-07-10,67.26,68.14,67.21,67.51,59076,66.9270762792822,67.8027204530224,66.8773237694106,67.1758388286402,59369.8691306797,0.0,1.0
2025-07-11,66.02,67.15,65.96,66.95,45195,65.6932140344664,66.8176207575647,65.6335110226205,66.6186107180782,45419.8191374004,0.0,1.0
2025-07-14,66.53,66.61,65.645,65.71,39257,66.2006896351567,66.2802936509513,65.3200702104293,65.3847484732624,39452.2810018128,0.0,1.0
2025-07-15,65.14,66.91,64.98,66.83,67095,64.8175698607262,66.5788087101809,64.658361829137,66.4992046943864,67428.7590446704,0.0,1.0
2025-07-16,65.27,66.0234,64.68,65.65,52231,64.9469263863923,65.6965972051376,64.3598467699074,65.3250454614165,52490.8191916266,0.0,1.0
2025-07-17,65.73,66.185,65.025,65.16,71510,65.4046494772111,65.8573973170427,64.7031390880215,64.8374708646748,71865.7211309991,0.0,1.0
2025-07-18,65.57,66.07,65.09,66.07,52725,65.2454414456219,65.742966544338,64.7678173508546,65.742966544338,52987.2765575714,0.0,1.0
2025-07-21,65.27,66.4,65.1,65.92,71493,64.9469263863923,66.0713331094906,64.7777678528289,65.5937090147232,71848.6365657743,0.0,1.0
2025-07-22,65.17,65.9,65.15,65.28,55232,64.8474213666491,65.5738080107745,64.8275203627005,64.9568768883667,55506.7474410201,0.0,1.0
2025-07-23,66.25,66.51,65.26,65.64,52720,65.9220755798758,66.1807886312081,64.936975884418,65.3150949594422,52982.2516854464,0.0,1.0
2025-07-24,64.86,65.9225,64.86,65.35,51944,64.5389558054452,65.5961966402168,64.5389558054452,65.0265304021869,52202.3915316546,0.0,1.0
2025-07-25,64.0,64.92,63.72,64.92,71215,63.6832126356536,64.5986588172911,63.4045985803726,64.5986588172911,71569.2536756272,0.0,1.0
2025-07-28,64.51,64.79,63.64,63.94,59848,64.1906882363439,64.4693022916249,63.324994564578,63.6235096238076,60145.7093867716,0.0,1.0
2025-07-29,64.22,65.62,64.1,64.89,64367,63.9021236790886,65.2951939554936,63.7827176553968,64.5688073113681,64687.1888132992,0.0,1.0
2025-07-30,64.03,64.97,63.46,64.07,72383,63.7130641415765,64.6484113271627,63.1458855290402,63.7528661494738,72743.063804015,0.0,1.0
2025-07-31,61.59,63.21,56.7201,63.21,208302,61.2851416598422,62.8971229796822,56.4393467033677,62.8971229796822,209338.182674163,0.0,1.0
2025-08-01,60.96,61.8,60.39,61.51,119977,60.65826003546,61.494102201303,60.0910814229237,61.2055376440477,120573.816586965,0.0,1.0
2025-08-04,59.86,61.63,59.585,61.34,70014,59.5637048182847,61.3249436677395,59.2900660139909,61.0363791104842,70362.2793912149,0.0,1.0
2025-08-05,58.97,60.88,58.6,60.18,88923,58.6781101425702,60.5786560196655,58.3099415695203,59.882120881463,89365.3407933413,0.0,1.0
2025-08-06,60.44,60.64,58.72,58.97,99727,60.1408339327953,60.3398439722818,58.4293475932121,58.6781101425702,100223.084480928,0.0,1.0
2025-08-07,60.1,60.92,59.43,60.92,90665,59.8025168656684,60.6184580275627,59.1358332333889,60.6184580275627,91116.0062416731,0.0,1.0
2025-08-08,61.31,61.35,59.86,60.54,67436,61.0065276045613,61.0463296124585,59.5637048182847,60.2403389525386,67771.4553235919,0.0,1.0
2025-08-11,61.38,62.22,60.795,61.58,76982,61.0761811183815,61.9120232842245,60.4940767528837,61.2751911578679,77364.9411845417,0.0,1.0
2025-08-12,62.76,62.87,61.71,61.71,62864,62.5986079204526,62.7083250471455,61.5513080747471,61.5513080747471,63026.0763148848,0.15,1.0
2025-08-13,64.02,64.45,63.27,63.33,58750,63.8553677352992,64.2842619578262,63.1072964169381,63.167142122407,58901.4695771742,0.0,1.0
2025-08-14,62.85,63.225,62.575,63.22,85697,62.6883764786559,63.0624121378364,62.4140836619235,63.057424995714,85917.9444826401,0.0,1.0
2025-08-15,62.87,63.59,62.37,63.01,71363,62.7083250471455,63.4264735127722,62.2096108349048,62.8479650265729,71546.9884840152,0.0,1.0
2025-08-18,63.03,63.41,62.69,63.0,46251,62.8679135950626,63.2469363963655,62.5287879307389,62.8379907423281,46370.2445857683,0.0,1.0
2025-08-19,63.15,63.39,62.73,63.17,44388,62.9876050060003,63.2269878278759,62.5686850677181,63.00755357449,44502.4413887934,0.0,1.0
2025-08-20,62.07,63.45,61.77,63.45,121969,61.9103823075604,63.2868335333448,61.611153780216,63.2868335333448,122283.461155036,0.0,1.0
2025-08-21,61.72,62.69,61.565,62.13,117105,61.5612823589919,62.5287879307389,61.4066809531973,61.9702280130293,117406.920763149,0.0,1.0
2025-08-22,64.72,65.22,62.11,62.11,108780,64.5535676324361,65.0522818446768,61.9502794445397,61.9502794445397,109060.457201788,0.0,1.0
2025-08-25,63.9,64.66,63.78,64.52,56049,63.7356763243614,64.4937219269673,63.6159849134236,64.3540819475399,56193.5058439326,0.0,1.0
2025-08-26,63.34,63.98,62.71,63.98,163730,63.1771164066518,63.8154705983199,62.5487364992285,63.8154705983199,164152.1295978,0.0,1.0
2025-08-27,64.6,64.62,62.8,63.14,68738,64.4338762214984,64.453824789988,62.6385050574318,62.9776307217555,68915.2206943967,0.0,1.0
2025-08-28,64.14,64.92,63.65,64.78,73147,63.9750591462369,64.7530533173324,63.486319218241,64.613413337905,73335.5880027501,0.0,1.0
2025-08-29,64.21,64.43,63.29,64.43,76314,64.0448791359506,64.2643133893365,63.1272449854277,64.2643133893365,76510.7531797869,0.0,1.0
2025-09-02,64.1,64.365,62.77,63.66,87138,63.9351620092577,64.1994805417452,62.6085822046974,63.4962935024858,87362.6596768648,0.0,1.0
2025-09-03,64.61,64.63,63.55,64.01,87786,64.4438505057432,64.4637990742328,63.3865763757929,63.8453934510543,88012.3303540736,0.0,1.0
2025-09-04,66.35,66.52,64.3,64.59,99401,66.1793759643408,66.3489387965027,64.1346476941539,64.4239019372536,99657.2762117566,0.0,1.0
2025-09-05,65.56,67.12,65.18,66.64,65766,65.3914075090005,66.9473958511915,65.0123847076976,66.4686302074404,65935.5582674459,0.0,1.0
2025-09-08,64.05,65.78,63.7501,65.55,82712,63.8852905880336,65.6108417623864,63.5861618035316,65.3814332247557,82925.2485390168,0.0,1.0
2025-09-09,63.28,63.97,62.59,63.97,77956,63.1172707011829,63.8054963140751,62.4290450882908,63.8054963140751,78156.9865933311,0.0,1.0
2025-09-10,63.19,63.695,62.52,63.15,80400,63.0275021429796,63.5312034973427,62.3592250985771,62.9876050060003,80607.2877277415,0.0,1.0
2025-09-11,65.15,65.36,62.91,63.19,114495,64.9824618549631,65.1919218241042,62.7482221841248,63.0275021429796,114790.191646614,0.0,1.0
2025-09-12,63.2,64.7,62.96,64.7,59551,63.0374764272244,64.5336190639465,62.7980936053489,64.5336190639465,59704.534719835,0.0,1.0
2025-09-15,63.53,63.87,62.9,63.67,67367,63.3666278073033,63.7057534716269,62.73824789988,63.5062677867307,67540.6859745617,0.0,1.0
2025-09-16,63.08,63.35,62.24,63.25,69142,62.9177850162866,63.1870906908966,62.0799451397223,63.0873478484485,69320.2622894466,0.0,1.0
2025-09-17,62.85,63.96,62.32,63.08,93534,62.6883764786559,63.7955220298303,62.1597394136808,62.9177850162866,93775.1498796838,0.0,1.0
2025-09-18,63.3,63.63,62.72,63.37,68775,63.1372192696725,63.4663706497514,62.5587107834733,63.2070392593862,68952.3160880028,0.0,1.0
2025-09-19,62.75,63.53,62.15,63.53,271649,62.5886336362078,63.3666278073033,61.9901765815189,63.3666278073033,272349.366964593,0.0,1.0
2025-09-22,63.05,63.3,62.385,62.84,62334,62.8878621635522,63.1372192696725,62.2245722612721,62.6784021944111,62494.7098659333,0.0,1.0
2025-09-23,62.43,63.3975,62.17,63.39,59855,62.2694565403737,63.2344685410595,62.0101251500086,63.2269878278759,60009.318494328,0.0,1.0
2025-09-24,61.92,62.64,61.31,62.37,63893,61.7607680438882,62.4789165095148,61.1523367049546,62.2096108349048,64057.7292884153,0.0,1.0
2025-09-25,61.2,62.13,60.835,61.73,53889,61.0426195782616,61.9702280130293,60.6785582033259,61.5712566432368,54027.9369199038,0.0,1.0
2025-09-26,62.09,62.26,60.88,61.12,86216,61.9303308760501,62.0998937082119,60.7234424824276,60.9628253043031,86438.2825713303,0.0,1.0
2025-09-29,61.61,62.84,61.04,62.15,84382,61.451565232299,62.6784021944111,60.8830310303446,61.9901765815189,84599.5541423169,0.0,1.0
2025-09-30,61.99,62.07,61.15,61.33,61317,61.8305880336019,61.9103823075604,60.9927481570375,61.1722852734442,61475.0878308697,0.0,1.0
2025-10-01,61.8,61.925,60.99,61.52,65220,61.6410766329505,61.7657551860106,60.8331596091205,61.3617966740957,65388.1505672052,0.0,1.0
2025-10-02,61.72,62.05,61.07,61.76,54931,61.5612823589919,61.8904337390708,60.912953883079,61.6011794959712,55072.6234101066,0.0,1.0
2025-10-03,61.13,62.66,61.13,61.69,56809,60.9727995885479,62.4988650780044,60.9727995885479,61.5313595062575,56955.465280165,0.0,1.0
2025-10-06,59.79,61.405,59.77,61.4,79380,59.6362454997428,61.2470924052803,59.6162969312532,61.2421052631579,79584.6579580612,0.0,1.0
2025-10-07,59.67,60.31,59.37,59.85,93068,59.5165540888051,60.1549082804732,59.2173255614606,59.6960912052117,93307.9484358886,0.0,1.0
2025-10-08,60.71,60.8,59.08,59.71,49457,60.5538796502657,60.6436482084691,58.928071318361,59.5564512257843,49584.5103128223,0.0,1.0
2025-10-09,60.05,60.63,59.515,60.63,67680,59.895576890108,60.4740853763072,59.3619526830105,60.4740853763072,67854.4929529048,0.0,1.0
2025-10-10,59.23,61.575,59.09,60.01,75246,59.0776855820333,61.4166552374421,58.9380456026059,59.8556797531287,75439.9996562392,0.0,1.0
2025-10-13,59.47,59.98,59.27,59.98,56478,59.3170684039088,59.8257569003943,59.1175827190125,59.8257569003943,56623.6118941217,0.0,1.0
2025-10-14,60.85,60.92,59.0,59.0,86479,60.6935196296931,60.7633396194068,58.8482770444025,58.8482770444025,86701.960639395,0.0,1.0
2025-10-15,61.24,61.74,60.6832,61.24,63439,61.0825167152409,61.5812309274816,60.5271485684896,61.0825167152409,63602.5587830869,0.0,1.0
2025-10-16,60.83,61.52,60.64,61.24,54966,60.6735710612035,61.3617966740957,60.484059660552,61.0825167152409,55107.7136473015,0.0,1.0
2025-10-17,61.02,61.305,60.76,60.83,77134,60.863082461855,61.1473495628322,60.6037510714898,60.6735710612035,77332.8673083533,0.0,1.0
2025-10-20,62.2,62.27,61.37,61.45,81740,62.040048002743,62.1098679924567,61.2121824104234,61.291976684382,81950.7425232039,0.0,1.0
2025-10-21,62.48,62.79,61.99,61.99,49909,62.3193279615978,62.628530773187,61.8305880336019,61.8305880336019,50037.6756617394,0.0,1.0
2025-10-22,62.63,63.21,62.25,62.57,66789,62.46894222527,63.0474507114692,62.0899194239671,62.4090965198011,66961.1957717429,0.0,1.0
2025-10-23,62.66,62.96,62.18,62.79,52441,62.4988650780044,62.7980936053489,62.0200994342534,62.628530773187,52576.20367824,0.0,1.0
2025-10-24,62.7,63.36,62.615,63.36,41506,62.5387622149837,63.1970649751414,62.4539807989028,63.1970649751414,41613.0110003438,0.0,1.0
2025-10-27,62.07,63.146,62.06,62.8,54463,61.9103823075604,62.9836152923024,61.9004080233156,62.6385050574318,54603.4168099003,0.0,1.0
2025-10-28,62.45,62.52,61.48,61.8,54363,62.2894051088634,62.3592250985771,61.3218995371164,61.6410766329505,54503.1589893434,0.0,1.0
2025-10-29,60.88,62.61,60.73,62.38,108834,60.7234424824276,62.4489936567804,60.5738282187554,62.2195851191497,109114.596424888,0.0,1.0
2025-10-30,59.96,60.195,55.5,57.09,148558,59.8058083319047,60.0402040116578,55.3572775587176,56.9431887536431,148941.013062908,0.0,1.0
2025-10-31,60.97,61.36,58.825,59.68,129877,60.8132110406309,61.2022081261786,58.6737270701183,59.5265283730499,130211.849604675,0.0,1.0
2025-11-03,59.68,60.835,58.835,60.72,99543,59.5265283730499,60.6785582033259,58.6837013543631,60.5638539345105,99799.6423169474,0.0,1.0
2025-11-04,58.54,59.57,58.275,59.57,69207,58.3894599691411,59.4168112463569,58.1251414366535,59.4168112463569,69385.4298728085,0.0,1.0
2025-11-05,58.61,58.97,58.15,58.54,117090,58.4592799588548,58.8183541916681,58.0004628835933,58.3894599691411,117391.882090065,0.0,1.0
2025-11-06,57.68,58.61,57.47,58.26,80797,57.5316715240871,58.4592799588548,57.322211554946,58.1101800102863,81005.3112753523,0.0,1.0
2025-11-07,58.08,58.13,57.04,57.67,84589,57.9306428938796,57.9805143151037,56.893317332419,57.5216972398423,84807.0878308698,0.0,1.0
2025-11-10,58.18,58.4,57.285,58.33,68131,58.18,58.4,57.285,58.33,68131,0.15,1.0
2025-11-11,58.15,58.37,57.65,58.31,66091,58.15,58.37,57.65,58.31,66091,0.0,1.0
2025-11-12,59.11,59.655,58.15,58.15,86626,59.11,59.655,58.15,58.15,86626,0.0,1.0
2025-11-13,58.48,58.94,58.24,58.94,60166,58.48,58.94,58.24,58.94,60166,0.0,1.0
2025-11-14,58.99,58.99,58.15,58.43,77871,58.99,58.99,58.15,58.43,77871,0.0,1.0
2025-11-17,56.62,58.99,56.42,58.99,82509,56.62,58.99,56.42,58.99,82509,0.0,1.0
2025-11-18,56.53,57.2944,56.1001,56.61,64146,56.53,57.2944,56.1001,56.61,64146,0.0,1.0
2025-11-19,56.36,56.87,56.28,56.58,63842,56.36,56.87,56.28,56.58,63842,0.0,1.0
2025-11-20,55.98,57.215,55.7132,57.09,71309,55.98,57.215,55.7132,57.09,71309,0.0,1.0
2025-11-21,57.56,58.06,54.965,55.98,81248,57.56,58.06,54.965,55.98,81248,0.0,1.0
2025-11-24,57.18,57.77,56.82,57.6,79540,57.18,57.77,56.82,57.6,79540,0.0,1.0
2025-11-25,58.43,60.095,57.51,57.52,74731,58.43,60.095,57.51,57.52,74731,0.0,1.0
2025-11-26,58.31,58.91,57.98,58.39,112125,58.31,58.91,57.98,58.39,112125,0.0,1.0