date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-01-09,10.38,11.0,9.5,10.25,714978,1.58552203245532,1.68022566059812,1.45110397960747,1.56566482010279,4680774.84139858,0.0,1.0
1997-01-10,11.25,11.75,10.25,11.0,303600,1.7184126074299,1.79478650109345,1.56566482010279,1.68022566059812,1987590.16619897,0.0,1.0
1997-01-13,11.13,11.75,11.0,11.5,285067,1.70008287295064,1.79478650109345,1.68022566059812,1.75659955426167,1866259.43974916,0.0,1.0
1997-01-14,10.88,11.5,10.88,11.0,262000,1.66189592611887,1.75659955426167,1.66189592611887,1.68022566059812,1715245.7955999,0.0,1.0
1997-01-15,11.0,11.13,10.5,10.75,141600,1.68022566059812,1.70008287295064,1.60385176693457,1.64203871376635,927018.338385293,0.0,1.0
1997-01-16,10.95,11.0,10.63,10.88,79778,1.67258827123177,1.68022566059812,1.62370897928709,1.66189592611887,522285.798020492,0.0,1.0
1997-01-17,11.0,11.0,10.63,10.63,43244,1.68022566059812,1.68022566059812,1.62370897928709,1.62370897928709,283107.210629475,0.0,1.0
1997-01-20,10.63,11.13,10.5,11.0,47778,1.62370897928709,1.70008287295064,1.60385176693457,1.68022566059812,312790.128328902,0.0,1.0
1997-01-21,10.5,11.13,10.5,11.0,52800,1.60385176693457,1.70008287295064,1.60385176693457,1.68022566059812,345667.854991126,0.0,1.0
1997-01-22,10.63,11.13,10.5,11.13,27244,1.62370897928709,1.70008287295064,1.60385176693457,1.70008287295064,178359.375783679,0.0,1.0
1997-01-23,10.63,11.25,10.63,11.25,59778,1.62370897928709,1.7184126074299,1.62370897928709,1.7184126074299,391351.004463249,0.0,1.0
1997-01-24,10.63,11.06,10.63,10.63,16178,1.62370897928709,1.68939052783775,1.62370897928709,1.62370897928709,105913.154508455,0.0,1.0
1997-01-27,11.5,12.0,11.0,11.0,183244,1.75659955426167,1.83297344792522,1.68022566059812,1.68022566059812,1199650.76553019,0.0,1.0
1997-01-28,12.0,12.38,11.38,11.38,79600,1.83297344792522,1.89101760710952,1.73826981978242,1.73826981978242,521120.478357835,0.0,1.0
1997-01-29,11.75,12.38,11.75,12.0,48400,1.79478650109345,1.89101760710952,1.79478650109345,1.83297344792522,316862.200408532,0.0,1.0
1997-01-30,11.75,12.38,11.75,12.38,56178,1.79478650109345,1.89101760710952,1.79478650109345,1.89101760710952,367782.741622944,0.0,1.0
1997-01-31,12.25,13.0,11.75,12.5,110178,1.871160394757,1.98572123525232,1.79478650109345,1.90934734158877,721306.684227505,0.0,1.0
1997-02-03,12.38,13.0,12.25,13.0,52000,1.89101760710952,1.98572123525232,1.871160394757,1.98572123525232,340430.463248836,0.0,1.0
1997-02-04,12.25,12.75,12.25,12.75,72267,1.871160394757,1.94753428842055,1.871160394757,1.94753428842055,473113.23630007,0.0,1.0
1997-02-05,12.25,12.75,12.25,12.25,59200,1.871160394757,1.94753428842055,1.871160394757,1.871160394757,387566.988929444,0.0,1.0
1997-02-06,12.0,12.63,12.0,12.25,88844,1.83297344792522,1.9292045539413,1.83297344792522,1.871160394757,581638.539939993,0.0,1.0
1997-02-07,12.0,12.5,12.0,12.0,90844,1.83297344792522,1.90934734158877,1.83297344792522,1.83297344792522,594732.019295718,0.0,1.0
1997-02-10,12.0,12.5,12.0,12.0,10444,1.83297344792522,1.90934734158877,1.83297344792522,1.83297344792522,68374.1491955933,0.0,1.0
1997-02-11,12.0,12.5,12.0,12.0,22844,1.83297344792522,1.90934734158877,1.83297344792522,1.83297344792522,149553.721201085,0.0,1.0
1997-02-12,12.0,12.5,12.0,12.0,30044,1.83297344792522,1.90934734158877,1.83297344792522,1.83297344792522,196690.246881693,0.0,1.0
1997-02-13,11.75,12.25,11.5,12.0,70800,1.79478650109345,1.871160394757,1.75659955426167,1.83297344792522,463509.169192645,0.0,1.0
1997-02-14,12.0,12.0,11.5,12.0,26444,1.83297344792522,1.83297344792522,1.75659955426167,1.83297344792522,173121.984041389,0.0,1.0
1997-02-18,11.75,12.0,11.5,12.0,45644,1.79478650109345,1.83297344792522,1.75659955426167,1.83297344792522,298819.385856343,0.0,1.0
1997-02-19,11.5,12.0,11.5,11.5,34844,1.75659955426167,1.83297344792522,1.75659955426167,1.75659955426167,228114.597335432,0.0,1.0
1997-02-20,11.25,12.0,11.25,11.5,44178,1.7184126074299,1.83297344792522,1.7184126074299,1.75659955426167,289221.865488597,0.0,1.0
1997-02-21,11.38,11.88,11.38,11.88,7867,1.73826981978242,1.81464371344597,1.73826981978242,1.81464371344597,51503.2010457422,0.0,1.0
1997-02-24,11.25,11.88,11.13,11.38,60578,1.7184126074299,1.81464371344597,1.70008287295064,1.73826981978242,396588.396205538,0.0,1.0
1997-02-25,11.13,11.63,11.13,11.13,16444,1.70008287295064,1.7764567666142,1.70008287295064,1.70008287295064,107654.587262767,0.0,1.0
1997-02-26,11.13,11.25,11.13,11.25,14044,1.70008287295064,1.7184126074299,1.70008287295064,1.7184126074299,91942.4120358974,0.0,1.0
1997-02-27,11.38,11.38,11.0,11.38,31467,1.73826981978242,1.73826981978242,1.68022566059812,1.73826981978242,206006.257443291,0.0,1.0
1997-02-28,11.38,11.38,11.0,11.38,7778,1.73826981978242,1.73826981978242,1.68022566059812,1.73826981978242,50920.5412144124,0.0,1.0
1997-03-03,11.0,11.38,11.0,11.0,6400,1.68022566059812,1.73826981978242,1.68022566059812,1.68022566059812,41899.1339383183,0.0,1.0
1997-03-04,11.0,11.38,11.0,11.0,44667,1.68022566059812,1.73826981978242,1.68022566059812,1.68022566059812,292423.221191072,0.0,1.0
1997-03-05,11.13,11.38,11.0,11.38,30667,1.70008287295064,1.73826981978242,1.68022566059812,1.73826981978242,200768.865701002,0.0,1.0
1997-03-06,11.13,11.38,11.13,11.31,47778,1.70008287295064,1.73826981978242,1.70008287295064,1.72757747466952,312790.128328903,0.0,1.0
1997-03-07,11.38,11.38,11.13,11.38,27600,1.73826981978242,1.73826981978242,1.70008287295064,1.73826981978242,180690.015108998,0.0,1.0
1997-03-10,11.5,11.5,11.25,11.5,46000,1.75659955426167,1.75659955426167,1.7184126074299,1.75659955426167,301150.025181663,0.0,1.0
1997-03-11,11.75,11.75,11.25,11.25,83467,1.79478650109345,1.79478650109345,1.7184126074299,1.7184126074299,546436.720692126,0.0,1.0
1997-03-12,11.75,11.75,11.5,11.75,13467,1.79478650109345,1.79478650109345,1.75659955426167,1.79478650109345,88164.9432417706,0.0,1.0
1997-03-13,11.75,11.75,11.5,11.5,38044,1.79478650109345,1.79478650109345,1.75659955426167,1.75659955426167,249064.16430459,0.0,1.0
1997-03-14,11.75,12.0,11.5,11.75,113778,1.79478650109345,1.83297344792522,1.75659955426167,1.79478650109345,744874.947067808,0.0,1.0
1997-03-17,11.63,12.0,11.63,11.63,35467,1.7764567666142,1.83297344792522,1.7764567666142,1.7764567666142,232193.216154739,0.0,1.0
1997-03-18,11.5,12.0,11.5,11.5,6844,1.75659955426167,1.83297344792522,1.75659955426167,1.75659955426167,44805.8863552892,0.0,1.0
1997-03-19,11.88,11.88,11.5,11.75,19467,1.81464371344597,1.81464371344597,1.75659955426167,1.79478650109345,127445.381308944,0.0,1.0
1997-03-20,10.5,11.75,10.38,11.5,79867,1.60385176693457,1.79478650109345,1.58552203245532,1.75659955426167,522868.457851823,0.0,1.0
1997-03-21,10.75,10.75,10.38,10.75,9644,1.64203871376635,1.64203871376635,1.58552203245532,1.64203871376635,63136.7574533032,0.0,1.0
1997-03-24,10.25,10.75,10.25,10.38,23067,1.56566482010279,1.64203871376635,1.56566482010279,1.58552203245532,151013.644149249,0.0,1.0
1997-03-25,10.25,10.75,10.25,10.25,10800,1.56566482010279,1.64203871376635,1.56566482010279,1.56566482010279,70704.7885209123,0.0,1.0
1997-03-26,11.13,11.38,10.25,10.25,35067,1.70542904550709,1.74373607707733,1.57058829437985,1.57058829437985,228854.850941014,0.035,1.0
1997-03-27,11.0,11.63,11.0,11.5,16267,1.68550938909057,1.78204310864757,1.68550938909057,1.76212345223105,106161.971661604,0.0,1.0
1997-03-31,11.0,11.5,11.0,11.5,1600,1.68550938909057,1.76212345223105,1.68550938909057,1.76212345223105,10441.9471727157,0.0,1.0
1997-04-01,11.13,11.25,10.5,11.0,16844,1.70542904550709,1.72381642066081,1.60889532595009,1.68550938909057,109927.598860765,0.0,1.0
1997-04-02,10.5,10.5,10.5,10.5,3644,1.60889532595009,1.60889532595009,1.60889532595009,1.60889532595009,23781.5346858599,0.0,1.0
1997-04-03,10.38,11.0,10.38,10.75,2400,1.59050795079637,1.68550938909057,1.59050795079637,1.64720235752033,15662.9207590736,0.0,1.0
1997-04-04,10.63,10.94,10.38,10.38,23467,1.62881498236661,1.67631570151371,1.59050795079637,1.59050795079637,153150.733938825,0.0,1.0
1997-04-07,10.5,10.63,10.5,10.5,2044,1.60889532595009,1.62881498236661,1.60889532595009,1.60889532595009,13339.5875131443,0.0,1.0
1997-04-08,10.94,11.13,10.5,10.52,11467,1.67631570151371,1.70542904550709,1.60889532595009,1.61195988847571,74836.1301434567,0.0,1.0
1997-04-09,10.63,10.63,10.5,10.63,6844,1.62881498236661,1.62881498236661,1.60889532595009,1.62881498236661,44665.4290312914,0.0,1.0
1997-04-10,10.63,11.13,10.5,10.56,135244,1.62881498236661,1.70542904550709,1.60889532595009,1.61808901352695,882631.689641727,0.0,1.0
1997-04-11,10.63,10.63,10.5,10.5,23378,1.62881498236661,1.62881498236661,1.60889532595009,1.60889532595009,152569.900627342,0.0,1.0
1997-04-14,11.13,11.13,10.63,10.75,8667,1.70542904550709,1.70542904550709,1.62881498236661,1.64720235752033,56562.7225912044,0.0,1.0
1997-04-15,10.75,11.13,10.5,11.13,9644,1.64720235752033,1.70542904550709,1.60889532595009,1.70542904550709,62938.8365835437,0.0,1.0
1997-04-16,10.63,10.63,10.63,10.63,8400,1.62881498236661,1.62881498236661,1.62881498236661,1.62881498236661,54820.2226567574,0.0,1.0
1997-04-17,10.63,10.73,10.63,10.63,1778,1.62881498236661,1.64413779499471,1.62881498236661,1.62881498236661,11603.6137956803,0.0,1.0
1997-04-18,11.0,11.13,10.63,10.63,3067,1.68550938909057,1.70542904550709,1.62881498236661,1.62881498236661,20015.9074866994,0.0,1.0
1997-04-21,10.75,11.13,10.63,10.63,34800,1.64720235752033,1.70542904550709,1.62881498236661,1.62881498236661,227112.351006566,0.0,1.0
1997-04-22,10.75,11.13,10.63,10.63,63867,1.64720235752033,1.70542904550709,1.62881498236661,1.62881498236661,416809.900049895,0.0,1.0
1997-04-23,10.63,10.75,10.63,10.63,32400,1.62881498236661,1.64720235752033,1.62881498236661,1.62881498236661,211449.430247493,0.0,1.0
1997-04-24,10.69,10.69,10.63,10.63,2667,1.63800866994347,1.63800866994347,1.62881498236661,1.62881498236661,17405.4206935205,0.0,1.0
1997-04-25,10.63,11.13,10.63,10.63,2178,1.62881498236661,1.70542904550709,1.62881498236661,1.62881498236661,14214.1005888593,0.0,1.0
1997-04-28,10.88,10.88,10.63,10.69,6400,1.66712201393685,1.66712201393685,1.62881498236661,1.63800866994347,41767.7886908628,0.0,1.0
1997-04-29,10.75,10.88,10.75,10.88,7778,1.64720235752033,1.66712201393685,1.64720235752033,1.66712201393685,50760.9156933641,0.0,1.0
1997-04-30,10.63,10.63,10.63,10.63,3867,1.62881498236661,1.62881498236661,1.62881498236661,1.62881498236661,25236.8810730573,0.0,1.0
1997-05-01,10.75,10.75,10.63,10.63,25200,1.64720235752033,1.64720235752033,1.62881498236661,1.62881498236661,164460.667970272,0.0,1.0
1997-05-02,10.63,10.69,10.63,10.63,4800,1.62881498236661,1.63800866994347,1.62881498236661,1.62881498236661,31325.8415181471,0.0,1.0
1997-05-05,11.13,11.13,10.63,10.63,8044,1.70542904550709,1.70542904550709,1.62881498236661,1.62881498236661,52496.8894108282,0.0,1.0
1997-05-06,10.63,11.13,10.63,10.63,13600,1.62881498236661,1.70542904550709,1.62881498236661,1.62881498236661,88756.5509680835,0.0,1.0
1997-05-07,10.63,10.63,10.63,10.63,1244,1.62881498236661,1.62881498236661,1.62881498236661,1.62881498236661,8118.61392678646,0.0,1.0
1997-05-08,10.63,11.25,10.63,11.25,3067,1.62881498236661,1.72381642066081,1.62881498236661,1.72381642066081,20015.9074866994,0.0,1.0
1997-05-09,10.63,11.25,10.63,10.63,6400,1.62881498236661,1.72381642066081,1.62881498236661,1.62881498236661,41767.7886908628,0.0,1.0
1997-05-12,10.63,10.75,10.63,10.63,5378,1.62881498236661,1.64720235752033,1.62881498236661,1.62881498236661,35097.9949342907,0.0,1.0
1997-05-13,10.88,10.88,10.63,10.63,5644,1.66712201393685,1.66712201393685,1.62881498236661,1.62881498236661,36833.9686517547,0.0,1.0
1997-05-14,10.63,11.25,10.63,10.63,22800,1.62881498236661,1.72381642066081,1.62881498236661,1.62881498236661,148797.747211199,0.0,1.0
1997-05-15,10.63,10.63,10.63,10.63,667,1.62881498236661,1.62881498236661,1.62881498236661,1.62881498236661,4352.98672762586,0.0,1.0
1997-05-16,10.63,10.63,10.63,10.63,2800,1.62881498236661,1.62881498236661,1.62881498236661,1.62881498236661,18273.4075522525,0.0,1.0
1997-05-19,10.63,10.75,10.63,10.75,41200,1.62881498236661,1.64720235752033,1.62881498236661,1.64720235752033,268880.139697429,0.0,1.0
1997-05-20,10.63,10.88,10.63,10.63,6978,1.62881498236661,1.66712201393685,1.62881498236661,1.62881498236661,45539.9421070064,0.0,1.0
1997-05-21,11.0,11.13,10.63,10.63,8178,1.68550938909057,1.70542904550709,1.62881498236661,1.62881498236661,53371.402486543,0.0,1.0
1997-05-22,10.75,11.0,10.63,11.0,6400,1.64720235752033,1.68550938909057,1.62881498236661,1.68550938909057,41767.7886908627,0.0,1.0
1997-05-23,10.63,10.94,10.63,10.63,17067,1.62881498236661,1.67631570151371,1.62881498236661,1.62881498236661,111382.945247962,0.0,1.0
1997-05-27,10.63,10.88,10.63,10.63,3244,1.62881498236661,1.66712201393685,1.62881498236661,1.62881498236661,21171.0478926811,0.0,1.0
1997-05-28,10.63,11.25,10.63,11.0,12844,1.62881498236661,1.72381642066081,1.62881498236661,1.68550938909057,83822.7309289753,0.0,1.0
1997-05-29,10.75,11.25,10.75,10.75,22444,1.64720235752033,1.72381642066081,1.64720235752033,1.64720235752033,146474.413965269,0.0,1.0
1997-05-30,11.25,11.25,10.75,11.0,2667,1.72381642066081,1.72381642066081,1.64720235752033,1.68550938909057,17405.4206935204,0.0,1.0
1997-06-02,11.25,11.25,10.75,11.25,1600,1.72381642066081,1.72381642066081,1.64720235752033,1.72381642066081,10441.9471727157,0.0,1.0
1997-06-03,11.25,11.25,10.75,10.75,12044,1.72381642066081,1.72381642066081,1.64720235752033,1.64720235752033,78601.7573426172,0.0,1.0
1997-06-04,11.0,11.63,11.0,11.5,11644,1.68550938909057,1.78204310864757,1.68550938909057,1.76212345223105,75991.2705494383,0.0,1.0
1997-06-05,11.13,11.63,11.13,11.63,5067,1.70542904550709,1.78204310864757,1.70542904550709,1.78204310864757,33068.341452594,0.0,1.0
1997-06-06,11.5,11.63,11.25,11.5,4000,1.76212345223105,1.78204310864757,1.72381642066081,1.76212345223105,26104.8679317892,0.0,1.0
1997-06-09,11.5,11.5,11.0,11.0,1244,1.76212345223105,1.76212345223105,1.68550938909057,1.68550938909057,8118.61392678644,0.0,1.0
1997-06-10,11.5,11.5,11.0,11.0,7244,1.76212345223105,1.76212345223105,1.68550938909057,1.68550938909057,47275.9158244702,0.0,1.0
1997-06-11,11.25,11.5,11.0,11.0,29644,1.72381642066081,1.76212345223105,1.68550938909057,1.68550938909057,193463.17624249,0.0,1.0
1997-06-12,11.5,11.5,11.0,11.25,21867,1.76212345223105,1.76212345223105,1.68550938909057,1.72381642066081,142708.786766109,0.0,1.0
1997-06-13,11.38,11.5,11.0,11.25,4844,1.74373607707733,1.76212345223105,1.68550938909057,1.72381642066081,31612.9950653968,0.0,1.0
1997-06-16,11.38,11.5,11.0,11.5,16844,1.74373607707733,1.76212345223105,1.68550938909057,1.76212345223105,109927.598860765,0.0,1.0
1997-06-17,11.5,11.5,11.0,11.0,2800,1.76212345223105,1.76212345223105,1.68550938909057,1.68550938909057,18273.4075522524,0.0,1.0
1997-06-18,11.13,11.5,11.0,11.0,4000,1.70542904550709,1.76212345223105,1.68550938909057,1.68550938909057,26104.8679317893,0.0,1.0
1997-06-19,11.0,11.5,11.0,11.0,5200,1.68550938909057,1.76212345223105,1.68550938909057,1.68550938909057,33936.3283113259,0.0,1.0
1997-06-20,11.0,11.5,11.0,11.0,4000,1.68550938909057,1.76212345223105,1.68550938909057,1.68550938909057,26104.8679317892,0.0,1.0
1997-06-23,11.38,11.88,11.13,11.25,40800,1.74373607707733,1.82035014021781,1.70542904550709,1.72381642066081,266269.65290425,0.0,1.0
1997-06-24,11.75,12.0,11.38,11.88,31467,1.80043048380129,1.83873751537153,1.74373607707733,1.82035014021781,205360.469802403,0.0,1.0
1997-06-25,11.38,12.0,11.38,11.38,44800,1.74373607707733,1.83873751537153,1.74373607707733,1.74373607707733,292374.52083604,0.0,1.0
1997-06-26,11.88,11.88,11.25,11.88,10444,1.82035014021781,1.82035014021781,1.72381642066081,1.82035014021781,68159.8101699018,0.0,1.0
1997-06-27,11.88,11.88,11.25,11.63,8800,1.82035014021781,1.82035014021781,1.72381642066081,1.78204310864757,57430.7094499364,0.0,1.0
1997-06-30,11.63,11.88,11.25,11.88,14400,1.78204310864757,1.82035014021781,1.72381642066081,1.82035014021781,93977.5245544413,0.0,1.0
1997-07-01,11.62,11.62,11.62,11.62,0,1.7858738118046,1.7858738118046,1.7858738118046,1.7858738118046,0,0.035,1.0
1997-07-02,11.25,11.63,11.25,11.63,43244,1.72900863879533,1.78741070837242,1.72900863879533,1.78741070837242,281372.220522253,0.0,1.0
1997-07-03,11.63,11.63,11.25,11.38,7600,1.78741070837242,1.78741070837242,1.72900863879533,1.74898829417696,49450.3023764943,0.0,1.0
1997-07-07,11.25,11.88,11.25,11.25,16844,1.72900863879533,1.82583312256787,1.72900863879533,1.72900863879533,109597.485951273,0.0,1.0
1997-07-08,12.0,12.0,11.25,11.5,12000,1.84427588138168,1.84427588138168,1.72900863879533,1.76743105299078,78079.4248049913,0.0,1.0
1997-07-09,11.5,12.0,11.5,11.88,15378,1.76743105299078,1.84427588138168,1.76743105299078,1.82583312256787,100058.782887596,0.0,1.0
1997-07-10,11.5,11.5,11.5,11.5,12400,1.76743105299078,1.76743105299078,1.76743105299078,1.76743105299078,80682.0722984909,0.0,1.0
1997-07-11,11.88,11.88,11.88,11.88,0,1.82583312256787,1.82583312256787,1.82583312256787,1.82583312256787,0,0.0,1.0
1997-07-14,11.88,11.88,11.5,11.88,5378,1.82583312256787,1.82583312256787,1.76743105299078,1.82583312256787,34992.5955501035,0.0,1.0
1997-07-15,11.5,11.88,11.5,11.88,267,1.76743105299078,1.82583312256787,1.76743105299078,1.82583312256787,1737.26720191105,0.0,1.0
1997-07-16,11.88,11.88,11.88,11.88,6844,1.82583312256787,1.82583312256787,1.82583312256787,1.82583312256787,44531.2986137799,0.0,1.0
1997-07-17,11.5,11.88,11.5,11.88,4267,1.76743105299078,1.82583312256787,1.76743105299078,1.82583312256787,27763.7421369081,0.0,1.0
1997-07-18,11.63,11.63,11.5,11.63,6667,1.78741070837242,1.78741070837242,1.76743105299078,1.78741070837242,43379.6270979062,0.0,1.0
1997-07-21,11.5,11.88,11.5,11.5,2400,1.76743105299078,1.82583312256787,1.76743105299078,1.76743105299078,15615.8849609982,0.0,1.0
1997-07-22,11.88,11.88,11.5,11.5,17378,1.82583312256787,1.82583312256787,1.76743105299078,1.76743105299078,113072.020355095,0.0,1.0
1997-07-23,11.88,11.88,11.88,11.88,0,1.82583312256787,1.82583312256787,1.82583312256787,1.82583312256787,0,0.0,1.0
1997-07-24,11.5,11.63,11.5,11.5,2444,1.76743105299078,1.78741070837242,1.76743105299078,1.76743105299078,15902.1761852832,0.0,1.0
1997-07-25,11.88,11.88,11.5,11.5,6667,1.82583312256787,1.82583312256787,1.76743105299078,1.76743105299078,43379.6270979063,0.0,1.0
1997-07-28,11.5,11.88,11.5,11.88,8044,1.76743105299078,1.82583312256787,1.76743105299078,1.82583312256787,52339.2410942791,0.0,1.0
1997-07-29,11.5,11.88,11.5,11.5,30267,1.76743105299078,1.82583312256787,1.76743105299078,1.76743105299078,196935.829214389,0.0,1.0
1997-07-30,11.88,11.88,11.5,11.5,267,1.82583312256787,1.82583312256787,1.76743105299078,1.76743105299078,1737.26720191105,0.0,1.0
1997-07-31,11.88,11.88,11.5,11.5,6978,1.82583312256787,1.82583312256787,1.76743105299078,1.76743105299078,45403.1855241023,0.0,1.0
1997-08-01,11.5,11.88,11.5,11.5,11067,1.76743105299078,1.82583312256787,1.76743105299078,1.76743105299078,72008.7495264031,0.0,1.0
1997-08-04,11.5,11.5,11.5,11.5,844,1.76743105299078,1.76743105299078,1.76743105299078,1.76743105299078,5491.58621128438,0.0,1.0
1997-08-05,11.75,11.75,11.25,11.5,26444,1.80585346718623,1.80585346718623,1.72900863879533,1.76743105299078,172061.025795266,0.0,1.0
1997-08-06,11.75,11.75,11.25,11.25,23200,1.80585346718623,1.80585346718623,1.72900863879533,1.72900863879533,150953.554622983,0.0,1.0
1997-08-07,11.25,11.75,11.25,11.25,11467,1.72900863879533,1.80585346718623,1.72900863879533,1.72900863879533,74611.3970199028,0.0,1.0
1997-08-08,11.25,11.5,11.25,11.25,9244,1.72900863879533,1.76743105299078,1.72900863879533,1.72900863879533,60147.1835747782,0.0,1.0
1997-08-11,11.75,11.75,11.25,11.75,17200,1.80585346718623,1.80585346718623,1.72900863879533,1.80585346718623,111913.842220487,0.0,1.0
1997-08-12,11.25,11.75,11.25,11.75,4844,1.72900863879533,1.80585346718623,1.72900863879533,1.80585346718623,31518.0611462814,0.0,1.0
1997-08-13,11.69,12.0,11.25,11.25,12044,1.79663208777932,1.84427588138168,1.72900863879533,1.72900863879533,78365.7160292763,0.0,1.0
1997-08-14,11.25,12.0,11.25,11.5,4578,1.72900863879533,1.84427588138168,1.72900863879533,1.76743105299078,29787.3005631041,0.0,1.0
1997-08-15,11.25,11.25,11.25,11.25,5067,1.72900863879533,1.72900863879533,1.72900863879533,1.72900863879533,32969.0371239075,0.0,1.0
1997-08-18,11.25,11.75,11.25,11.25,3378,1.72900863879533,1.80585346718623,1.72900863879533,1.72900863879533,21979.358082605,0.0,1.0
1997-08-19,11.25,11.75,11.25,11.25,27067,1.72900863879533,1.80585346718623,1.72900863879533,1.72900863879533,176114.649266391,0.0,1.0
1997-08-20,11.75,11.75,11.69,11.69,1200,1.80585346718623,1.80585346718623,1.79663208777932,1.79663208777932,7807.94248049913,0.0,1.0
1997-08-21,11.69,11.69,11.25,11.69,11378,1.79663208777932,1.79663208777932,1.72900863879533,1.79663208777932,74032.3079525993,0.0,1.0
1997-08-22,11.25,11.69,11.25,11.25,41067,1.72900863879533,1.79663208777932,1.72900863879533,1.72900863879533,267207.311538881,0.0,1.0
1997-08-25,11.25,11.69,11.25,11.5,6044,1.72900863879533,1.79663208777932,1.72900863879533,1.76743105299078,39326.0036267805,0.0,1.0
1997-08-26,11.69,11.69,11.25,11.25,97200,1.79663208777932,1.79663208777932,1.72900863879533,1.72900863879533,632443.34092043,0.0,1.0
1997-08-27,11.69,11.69,11.5,11.69,6667,1.79663208777932,1.79663208777932,1.76743105299078,1.79663208777932,43379.6270979064,0.0,1.0
1997-08-28,11.63,11.75,11.25,11.25,145200,1.78741070837242,1.80585346718623,1.72900863879533,1.72900863879533,944761.040140391,0.0,1.0
1997-08-29,11.25,11.75,11.25,11.75,6000,1.72900863879533,1.80585346718623,1.72900863879533,1.80585346718623,39039.7124024956,0.0,1.0
1997-09-02,11.25,11.69,11.25,11.25,117644,1.72900863879533,1.79663208777932,1.72900863879533,1.72900863879533,765464.654313198,0.0,1.0
1997-09-03,11.25,11.69,11.25,11.63,104400,1.72900863879533,1.79663208777932,1.72900863879533,1.78741070837242,679290.995803423,0.0,1.0
1997-09-04,11.25,11.75,11.25,11.75,22444,1.72900863879533,1.80585346718623,1.72900863879533,1.80585346718623,146034.550860268,0.0,1.0
1997-09-05,11.5,11.75,11.25,11.75,97244,1.76743105299078,1.80585346718623,1.72900863879533,1.80585346718623,632729.632144714,0.0,1.0
1997-09-08,11.63,11.75,11.38,11.75,32044,1.78741070837242,1.80585346718623,1.74898829417696,1.80585346718623,208498.090704261,0.0,1.0
1997-09-09,11.5,12.0,11.38,11.5,82444,1.76743105299078,1.84427588138168,1.74898829417696,1.76743105299078,536431.674885224,0.0,1.0
1997-09-10,12.38,12.38,11.63,11.75,253200,1.90267795095877,1.90267795095877,1.78741070837242,1.80585346718623,1647475.86338531,0.0,1.0
1997-09-11,12.13,12.63,11.88,12.25,50978,1.86425553676332,1.94110036515422,1.82583312256787,1.88269829557714,331694.40980907,0.0,1.0
1997-09-12,12.25,12.63,12.0,12.63,44178,1.88269829557714,1.94110036515422,1.84427588138168,1.94110036515422,287449.402419574,0.0,1.0
1997-09-15,12.5,12.75,12.25,12.63,18400,1.92112070977259,1.95954312396804,1.88269829557714,1.94110036515422,119721.784700986,0.0,1.0
1997-09-16,12.25,12.75,12.25,12.75,7244,1.88269829557714,1.95954312396804,1.88269829557714,1.95954312396804,47133.9461072796,0.0,1.0
1997-09-17,12.25,12.75,12.25,12.25,167378,1.88269829557714,1.95954312396804,1.88269829557714,1.88269829557714,1089064.83041748,0.0,1.0
1997-09-18,12.38,12.75,12.25,12.25,105244,1.90267795095877,1.95954312396804,1.88269829557714,1.88269829557714,684782.582014708,0.0,1.0
1997-09-19,12.5,12.75,12.25,12.25,7467,1.92112070977259,1.95954312396804,1.88269829557714,1.88269829557714,48584.9220849057,0.0,1.0
1997-09-22,12.5,12.5,12.25,12.5,14044,1.92112070977259,1.92112070977259,1.88269829557714,1.92112070977259,91378.9534967745,0.0,1.0
1997-09-23,12.25,12.63,12.25,12.25,5067,1.88269829557714,1.94110036515422,1.88269829557714,1.88269829557714,32969.0371239074,0.0,1.0
1997-09-24,12.25,12.5,12.25,12.38,19600,1.88269829557714,1.92112070977259,1.88269829557714,1.90267795095877,127529.727181485,0.0,1.0
1997-09-25,12.5,12.5,12.25,12.25,3867,1.92112070977259,1.92112070977259,1.88269829557714,1.88269829557714,25161.0946434084,0.0,1.0
1997-09-26,12.5,12.5,12.25,12.25,36044,1.92112070977259,1.92112070977259,1.88269829557714,1.88269829557714,234524.565639258,0.0,1.0
1997-09-29,12.38,12.5,12.25,12.5,64800,1.90805708894613,1.92655198803123,1.88802094827061,1.92655198803123,420440.250266877,0.035,1.0
1997-09-30,12.5,12.5,12.25,12.25,72667,1.92655198803123,1.92655198803123,1.88802094827061,1.88802094827061,471483.513366407,0.0,1.0
1997-10-01,12.5,12.63,12.25,12.25,4578,1.92655198803123,1.94658812870676,1.88802094827061,1.88802094827061,29703.3250882988,0.0,1.0
1997-10-02,12.31,12.5,12.31,12.31,112800,1.89726839781316,1.92655198803123,1.89726839781316,1.89726839781316,731877.472686784,0.0,1.0
1997-10-03,12.25,12.38,12.25,12.38,2044,1.88802094827061,1.90805708894613,1.88802094827061,1.90805708894613,13262.0350547144,0.0,1.0
1997-10-06,12.25,12.38,12.25,12.25,6578,1.88802094827061,1.90805708894613,1.88802094827061,1.88802094827061,42679.8760224616,0.0,1.0
1997-10-07,12.38,12.5,12.25,12.5,11378,1.90805708894613,1.92655198803123,1.88802094827061,1.92655198803123,73823.5982644526,0.0,1.0
1997-10-08,12.5,12.5,12.25,12.25,6844,1.92655198803123,1.92655198803123,1.88802094827061,1.88802094827061,44405.7572967053,0.0,1.0
1997-10-09,12.25,12.38,12.25,12.25,5200,1.88802094827061,1.90805708894613,1.88802094827061,1.88802094827061,33739.0324288234,0.0,1.0
1997-10-10,12.5,12.5,12.25,12.5,4000,1.92655198803123,1.92655198803123,1.88802094827061,1.92655198803123,25953.1018683257,0.0,1.0
1997-10-13,12.13,12.5,12.13,12.25,37200,1.86952604918551,1.92655198803123,1.86952604918551,1.88802094827061,241363.847375429,0.0,1.0
1997-10-14,11.88,12.13,11.88,12.13,19600,1.83099500942489,1.86952604918551,1.83099500942489,1.86952604918551,127170.199154796,0.0,1.0
1997-10-15,11.75,12.0,11.75,12.0,8667,1.81095886874936,1.84948990850998,1.81095886874936,1.84948990850998,56233.8834731947,0.0,1.0
1997-10-16,12.0,12.0,11.75,12.0,18844,1.84948990850998,1.84948990850998,1.81095886874936,1.84948990850998,122265.062901683,0.0,1.0
1997-10-17,11.75,11.75,11.75,11.75,5467,1.81095886874936,1.81095886874936,1.81095886874936,1.81095886874936,35471.4019785341,0.0,1.0
1997-10-20,11.75,11.75,11.75,11.75,1467,1.81095886874936,1.81095886874936,1.81095886874936,1.81095886874936,9518.30011020845,0.0,1.0
1997-10-21,11.63,12.0,11.63,11.75,53200,1.79246396966426,1.84948990850998,1.79246396966426,1.81095886874936,345176.254848732,0.0,1.0
1997-10-22,11.63,11.63,11.63,11.63,2978,1.79246396966426,1.79246396966426,1.79246396966426,1.79246396966426,19322.0843409685,0.0,1.0
1997-10-23,11.38,11.75,11.38,11.5,10578,1.75393292990364,1.81095886874936,1.75393292990364,1.77242782898874,68632.9778907871,0.0,1.0
1997-10-24,11.38,11.38,11.38,11.38,1200,1.75393292990364,1.75393292990364,1.75393292990364,1.75393292990364,7785.93056049769,0.0,1.0
1997-10-27,11.63,11.63,11.38,11.63,5467,1.79246396966426,1.79246396966426,1.75393292990364,1.79246396966426,35471.4019785342,0.0,1.0
1997-10-28,11.13,11.63,11.13,11.25,37778,1.71540189014301,1.79246396966426,1.71540189014301,1.73389678922811,245114.070595402,0.0,1.0
1997-10-29,11.5,11.75,11.13,11.75,10444,1.77242782898874,1.81095886874936,1.71540189014301,1.81095886874936,67763.5489781982,0.0,1.0
1997-10-30,11.5,11.5,11.0,11.13,4000,1.77242782898874,1.77242782898874,1.69536574946749,1.71540189014301,25953.1018683256,0.0,1.0
1997-10-31,11.5,11.5,11.0,11.0,3644,1.77242782898874,1.77242782898874,1.69536574946749,1.69536574946749,23643.2758020446,0.0,1.0
1997-11-03,11.0,11.38,11.0,11.0,3867,1.69536574946749,1.75393292990364,1.69536574946749,1.69536574946749,25090.1612312038,0.0,1.0
1997-11-04,11.5,11.5,11.0,11.13,6000,1.77242782898874,1.77242782898874,1.69536574946749,1.71540189014301,38929.6528024884,0.0,1.0
1997-11-05,11.19,11.38,11.13,11.38,82178,1.72464933968556,1.75393292990364,1.71540189014301,1.75393292990364,533193.501333817,0.0,1.0
1997-11-06,11.13,11.63,11.13,11.63,844,1.71540189014301,1.79246396966426,1.71540189014301,1.79246396966426,5476.10449421672,0.0,1.0
1997-11-07,12.0,12.0,11.13,11.5,46000,1.84948990850998,1.84948990850998,1.71540189014301,1.77242782898874,298460.671485746,0.0,1.0
1997-11-10,12.0,12.25,11.5,12.25,4267,1.84948990850998,1.88802094827061,1.77242782898874,1.88802094827061,27685.4714180365,0.0,1.0
1997-11-11,12.13,12.25,11.63,12.25,8667,1.86952604918551,1.88802094827061,1.79246396966426,1.88802094827061,56233.8834731947,0.0,1.0
1997-11-12,12.38,12.38,11.75,11.75,7200,1.90805708894613,1.90805708894613,1.81095886874936,1.81095886874936,46715.5833629864,0.0,1.0
1997-11-13,12.06,12.06,12.06,12.06,0,1.85873735805253,1.85873735805253,1.85873735805253,1.85873735805253,0,0.0,1.0
1997-11-14,12.25,12.25,12.0,12.0,7600,1.88802094827061,1.88802094827061,1.84948990850998,1.84948990850998,49310.8935498188,0.0,1.0
1997-11-17,11.75,12.5,11.75,11.75,1200,1.81095886874936,1.92655198803123,1.81095886874936,1.81095886874936,7785.93056049771,0.0,1.0
1997-11-18,12.13,12.13,11.75,11.75,2800,1.86952604918551,1.86952604918551,1.81095886874936,1.81095886874936,18167.171307828,0.0,1.0
1997-11-19,12.5,12.5,11.88,12.31,17778,1.92655198803123,1.92655198803123,1.83099500942489,1.89726839781316,115348.561253774,0.0,1.0
1997-11-20,12.0,12.0,12.0,12.0,1867,1.84948990850998,1.84948990850998,1.84948990850998,1.84948990850998,12113.610297041,0.0,1.0
1997-11-21,12.0,12.5,12.0,12.0,233778,1.84948990850998,1.92655198803123,1.84948990850998,1.84948990850998,1516816.06214336,0.0,1.0
1997-11-24,12.13,12.5,12.0,12.0,5378,1.86952604918551,1.92655198803123,1.84948990850998,1.84948990850998,34893.9454619639,0.0,1.0
1997-11-25,12.5,12.5,12.5,12.5,1244,1.92655198803123,1.92655198803123,1.92655198803123,1.92655198803123,8071.41468104931,0.0,1.0
1997-11-26,12.25,12.5,12.0,12.5,3378,1.88802094827061,1.92655198803123,1.84948990850998,1.92655198803123,21917.394527801,0.0,1.0
1997-11-28,12.5,12.5,12.5,12.5,7467,1.92655198803123,1.92655198803123,1.92655198803123,1.92655198803123,48447.9529126971,0.0,1.0
1997-12-01,12.0,12.0,12.0,12.0,400,1.84948990850998,1.84948990850998,1.84948990850998,1.84948990850998,2595.31018683258,0.0,1.0
1997-12-02,12.13,12.13,12.0,12.0,3867,1.86952604918551,1.86952604918551,1.84948990850998,1.84948990850998,25090.1612312039,0.0,1.0
1997-12-03,12.13,12.5,12.13,12.5,2978,1.86952604918551,1.92655198803123,1.86952604918551,1.92655198803123,19322.0843409685,0.0,1.0
1997-12-04,12.12,12.12,12.12,12.12,0,1.86798480759508,1.86798480759508,1.86798480759508,1.86798480759508,0,0.0,1.0
1997-12-05,12.5,12.5,12.13,12.13,10578,1.92655198803123,1.92655198803123,1.86952604918551,1.86952604918551,68632.9778907874,0.0,1.0
1997-12-08,12.44,12.5,12.13,12.13,8978,1.91730453848868,1.92655198803123,1.86952604918551,1.86952604918551,58251.7371434571,0.0,1.0
1997-12-09,12.19,12.38,12.19,12.19,14044,1.87877349872806,1.90805708894613,1.87877349872806,1.87877349872806,91121.3406596915,0.0,1.0
1997-12-10,12.25,12.25,12.25,12.25,400,1.88802094827061,1.88802094827061,1.88802094827061,1.88802094827061,2595.31018683257,0.0,1.0
1997-12-11,12.25,12.25,12.25,12.25,267,1.88802094827061,1.88802094827061,1.88802094827061,1.88802094827061,1732.36954971074,0.0,1.0
1997-12-12,12.13,12.13,12.13,12.13,2400,1.86952604918551,1.86952604918551,1.86952604918551,1.86952604918551,15571.8611209954,0.0,1.0
1997-12-15,12.13,12.5,12.13,12.13,10578,1.86952604918551,1.92655198803123,1.86952604918551,1.86952604918551,68632.9778907873,0.0,1.0
1997-12-16,12.13,12.38,12.13,12.25,18000,1.86952604918551,1.90805708894613,1.86952604918551,1.88802094827061,116788.958407466,0.0,1.0
1997-12-17,12.13,12.13,12.13,12.13,2444,1.86952604918551,1.86952604918551,1.86952604918551,1.86952604918551,15857.345241547,0.0,1.0
1997-12-18,12.12,12.12,12.12,12.12,0,1.86798480759508,1.86798480759508,1.86798480759508,1.86798480759508,0,0.0,1.0
1997-12-19,12.13,12.13,12.13,12.13,2978,1.86952604918551,1.86952604918551,1.86952604918551,1.86952604918551,19322.0843409685,0.0,1.0
1997-12-22,12.0,12.25,12.0,12.25,6267,1.84948990850998,1.88802094827061,1.84948990850998,1.88802094827061,40662.0223521994,0.0,1.0
1997-12-23,12.0,12.0,12.0,12.0,2978,1.84948990850998,1.84948990850998,1.84948990850998,1.84948990850998,19322.0843409685,0.0,1.0
1997-12-24,12.0,12.0,12.0,12.0,44,1.84948990850998,1.84948990850998,1.84948990850998,1.84948990850998,285.484120551583,0.0,1.0
1997-12-26,12.0,12.0,12.0,12.0,3067,1.84948990850998,1.84948990850998,1.84948990850998,1.84948990850998,19899.5408575388,0.0,1.0
1997-12-29,12.0,12.0,12.0,12.0,2044,1.85488425407647,1.85488425407647,1.85488425407647,1.85488425407647,13223.466610434,0.035,1.0
1997-12-30,12.0,12.0,12.0,12.0,1200,1.85488425407647,1.85488425407647,1.85488425407647,1.85488425407647,7763.28763821958,0.0,1.0
1997-12-31,12.0,12.0,12.0,12.0,44,1.85488425407647,1.85488425407647,1.85488425407647,1.85488425407647,284.653880068051,0.0,1.0
1998-01-02,12.25,12.25,12.25,12.25,400,1.8935276760364,1.8935276760364,1.8935276760364,1.8935276760364,2587.76254607319,0.0,1.0
1998-01-05,12.0,12.0,12.0,12.0,1244,1.85488425407647,1.85488425407647,1.85488425407647,1.85488425407647,8047.94151828763,0.0,1.0
1998-01-06,12.13,12.13,12.13,12.13,15244,1.87497883349563,1.87497883349563,1.87497883349563,1.87497883349563,98619.6306308494,0.0,1.0
1998-01-07,11.88,11.88,11.88,11.88,667,1.83633541153571,1.83633541153571,1.83633541153571,1.83633541153571,4315.09404557704,0.0,1.0
1998-01-08,11.75,11.88,11.75,11.88,12044,1.81624083211655,1.83633541153571,1.81624083211655,1.83633541153571,77917.5302622635,0.0,1.0
1998-01-09,11.75,11.75,11.75,11.75,1200,1.81624083211655,1.81624083211655,1.81624083211655,1.81624083211655,7763.28763821955,0.0,1.0
1998-01-12,11.63,11.63,11.5,11.5,5378,1.79769198957578,1.79769198957578,1.77759741015662,1.77759741015662,34792.467431954,0.0,1.0
1998-01-13,11.88,11.88,11.38,11.88,239200,1.83633541153571,1.83633541153571,1.75904856761585,1.83633541153571,1547482.00255176,0.0,1.0
1998-01-14,11.5,11.5,11.5,11.5,2800,1.77759741015662,1.77759741015662,1.77759741015662,1.77759741015662,18114.3378225123,0.0,1.0
1998-01-15,11.75,11.75,11.75,11.75,667,1.81624083211655,1.81624083211655,1.81624083211655,1.81624083211655,4315.09404557703,0.0,1.0
1998-01-16,11.5,11.5,11.5,11.5,7600,1.77759741015662,1.77759741015662,1.77759741015662,1.77759741015662,49167.4883753906,0.0,1.0
1998-01-20,11.5,11.88,11.5,11.5,9644,1.77759741015662,1.83633541153571,1.77759741015662,1.77759741015662,62390.9549858246,0.0,1.0
1998-01-21,12.0,12.0,11.5,11.5,2400,1.85488425407647,1.85488425407647,1.77759741015662,1.77759741015662,15526.5752764392,0.0,1.0
1998-01-22,11.5,11.88,11.5,11.5,13467,1.77759741015662,1.83633541153571,1.77759741015662,1.77759741015662,87123.495519919,0.0,1.0
1998-01-23,12.0,12.0,12.0,12.0,667,1.85488425407647,1.85488425407647,1.85488425407647,1.85488425407647,4315.09404557705,0.0,1.0
1998-01-26,11.5,11.5,11.5,11.5,667,1.77759741015662,1.77759741015662,1.77759741015662,1.77759741015662,4315.09404557704,0.0,1.0
1998-01-27,11.5,11.5,11.5,11.5,16800,1.77759741015662,1.77759741015662,1.77759741015662,1.77759741015662,108686.026935074,0.0,1.0
1998-01-28,11.5,11.5,11.5,11.5,2667,1.77759741015662,1.77759741015662,1.77759741015662,1.77759741015662,17253.906775943,0.0,1.0
1998-01-29,11.5,11.5,11.5,11.5,578,1.77759741015662,1.77759741015662,1.77759741015662,1.77759741015662,3739.31687907576,0.0,1.0
1998-01-30,11.5,11.5,11.5,11.5,4578,1.77759741015662,1.77759741015662,1.77759741015662,1.77759741015662,29616.9423398076,0.0,1.0
1998-02-02,11.63,11.75,11.5,11.5,4444,1.79769198957578,1.81624083211655,1.77759741015662,1.77759741015662,28750.0418868732,0.0,1.0
1998-02-03,11.75,11.75,11.5,11.75,6667,1.81624083211655,1.81624083211655,1.77759741015662,1.81624083211655,43131.5322366748,0.0,1.0
1998-02-04,11.94,11.94,11.5,11.75,9378,1.84560983280609,1.84560983280609,1.77759741015662,1.81624083211655,60670.0928926859,0.0,1.0
1998-02-05,11.5,12.0,11.5,11.75,3867,1.77759741015662,1.85488425407647,1.77759741015662,1.81624083211655,25017.1944141625,0.0,1.0
1998-02-06,11.5,11.63,11.5,11.63,2400,1.77759741015662,1.79769198957578,1.77759741015662,1.79769198957578,15526.5752764391,0.0,1.0
1998-02-09,11.81,11.81,11.5,11.5,267,1.82551525338693,1.82551525338693,1.77759741015662,1.77759741015662,1727.33149950385,0.0,1.0
1998-02-10,11.63,11.63,11.5,11.5,4444,1.79769198957578,1.79769198957578,1.77759741015662,1.77759741015662,28750.0418868732,0.0,1.0
1998-02-11,11.88,11.88,11.5,11.5,1778,1.83633541153571,1.83633541153571,1.77759741015662,1.77759741015662,11502.6045172953,0.0,1.0
1998-02-12,11.88,11.88,11.5,11.5,5200,1.83633541153571,1.83633541153571,1.77759741015662,1.77759741015662,33640.9130989514,0.0,1.0
1998-02-13,11.5,11.5,11.5,11.5,1467,1.77759741015662,1.77759741015662,1.77759741015662,1.77759741015662,9490.61913772342,0.0,1.0
1998-02-17,11.75,11.75,11.5,11.5,5778,1.81624083211655,1.81624083211655,1.77759741015662,1.77759741015662,37380.2299780271,0.0,1.0
1998-02-18,11.5,11.69,11.5,11.5,18578,1.77759741015662,1.80696641084616,1.77759741015662,1.77759741015662,120188.631452369,0.0,1.0
1998-02-19,11.5,11.69,11.5,11.69,3378,1.77759741015662,1.80696641084616,1.77759741015662,1.80696641084616,21853.6547015881,0.0,1.0
1998-02-20,11.63,11.63,11.5,11.5,16178,1.79769198957578,1.79769198957578,1.77759741015662,1.77759741015662,104662.05617593,0.0,1.0
1998-02-23,11.5,11.88,11.5,11.5,10444,1.77759741015662,1.83633541153571,1.77759741015662,1.77759741015662,67566.4800779709,0.0,1.0
1998-02-24,11.5,11.5,11.5,11.5,578,1.77759741015662,1.77759741015662,1.77759741015662,1.77759741015662,3739.31687907576,0.0,1.0
1998-02-25,11.5,11.5,11.5,11.5,1867,1.77759741015662,1.77759741015662,1.77759741015662,1.77759741015662,12078.3816837966,0.0,1.0
1998-02-26,11.88,11.88,11.75,11.75,2800,1.83633541153571,1.83633541153571,1.81624083211655,1.81624083211655,18114.3378225123,0.0,1.0
1998-02-27,11.5,11.75,11.5,11.75,5067,1.77759741015662,1.81624083211655,1.77759741015662,1.81624083211655,32780.4820523821,0.0,1.0
1998-03-02,11.5,11.5,11.5,11.5,4800,1.77759741015662,1.77759741015662,1.77759741015662,1.77759741015662,31053.1505528783,0.0,1.0
1998-03-03,11.81,11.88,11.5,11.5,23467,1.82551525338693,1.83633541153571,1.77759741015662,1.77759741015662,151817.559171749,0.0,1.0
1998-03-04,11.5,11.88,11.5,11.88,4178,1.77759741015662,1.83633541153571,1.77759741015662,1.83633541153571,27029.1797937344,0.0,1.0
1998-03-05,12.25,12.5,11.5,11.5,66844,1.8935276760364,1.93217109799633,1.77759741015662,1.77759741015662,432440.99907429,0.0,1.0
1998-03-06,12.75,12.75,12.0,12.5,68444,1.97081451995625,1.97081451995625,1.85488425407647,1.93217109799633,442792.049258584,0.0,1.0
1998-03-09,12.88,12.88,12.5,12.88,59778,1.99090909937541,1.99090909937541,1.93217109799633,1.99090909937541,386728.173697908,0.0,1.0
1998-03-10,12.88,13.0,12.88,13.0,18044,1.99090909937541,2.00945794191618,1.99090909937541,2.00945794191618,116733.968453362,0.0,1.0
1998-03-11,13.13,13.25,12.75,13.0,3067,2.02955252133534,2.0481013638761,1.97081451995625,2.00945794191618,19841.6693220162,0.0,1.0
1998-03-12,13.25,13.25,12.88,13.13,8800,2.0481013638761,2.0481013638761,1.99090909937541,2.02955252133534,56930.7760136103,0.0,1.0
1998-03-13,13.25,13.38,12.88,13.38,12044,2.0481013638761,2.06819594329527,1.99090909937541,2.06819594329527,77917.5302622639,0.0,1.0
1998-03-16,13.0,13.5,13.0,13.5,5644,2.00945794191618,2.08674478583603,2.00945794191618,2.08674478583603,36513.3295250927,0.0,1.0
1998-03-17,13.13,13.25,13.0,13.0,18978,2.02955252133534,2.0481013638761,2.00945794191618,2.00945794191618,122776.393998442,0.0,1.0
1998-03-18,13.0,13.25,12.88,12.88,12267,2.00945794191618,2.0481013638761,1.99090909937541,1.99090909937541,79360.2078816995,0.0,1.0
1998-03-19,13.0,13.0,13.0,13.0,4000,2.00945794191618,2.00945794191618,2.00945794191618,2.00945794191618,25877.6254607319,0.0,1.0
1998-03-20,12.88,13.25,12.88,13.0,12667,1.99090909937541,2.0481013638761,1.99090909937541,2.00945794191618,81947.9704277729,0.0,1.0
1998-03-23,13.25,13.25,12.88,12.88,6667,2.0481013638761,2.0481013638761,1.99090909937541,1.99090909937541,43131.532236675,0.0,1.0
1998-03-24,13.13,13.5,13.13,13.25,6667,2.02955252133534,2.08674478583603,2.02955252133534,2.0481013638761,43131.5322366749,0.0,1.0
1998-03-25,13.13,14.0,13.13,14.0,8444,2.02955252133534,2.16403162975588,2.02955252133534,2.16403162975588,54627.667347605,0.0,1.0
1998-03-26,13.5,13.75,13.13,13.13,34844,2.08674478583603,2.12538820779596,2.02955252133534,2.02955252133534,225419.995388436,0.0,1.0
1998-03-27,13.38,14.0,13.38,13.63,1867,2.07437889080885,2.17050108156382,2.07437889080885,2.11313783869392,12042.38054614,0.04,1.0
1998-03-30,14.0,14.0,13.5,14.0,5778,2.17050108156382,2.17050108156382,2.09298318579369,2.17050108156382,37268.8134952314,0.0,1.0
1998-03-31,14.25,14.25,13.5,14.0,1467,2.20926002944889,2.20926002944889,2.09298318579369,2.17050108156382,9462.33115221606,0.0,1.0
1998-04-01,14.25,14.38,13.75,14.38,2400,2.20926002944889,2.22941468234913,2.13174213367876,2.22941468234913,15480.2963635437,0.0,1.0
1998-04-02,13.75,14.25,13.75,13.88,4578,2.13174213367876,2.20926002944889,2.13174213367876,2.15189678657899,29528.6653134594,0.0,1.0
1998-04-03,13.5,14.5,13.5,14.06,24978,2.09298318579369,2.24801897733396,2.09298318579369,2.17980322905624,161111.18440358,0.0,1.0
1998-04-06,14.25,14.5,13.5,14.0,22844,2.20926002944889,2.24801897733396,2.09298318579369,2.17050108156382,147346.620886996,0.0,1.0
1998-04-07,14.13,14.25,14.0,14.0,1467,2.19065573446406,2.20926002944889,2.17050108156382,2.17050108156382,9462.33115221605,0.0,1.0
1998-04-08,14.0,14.5,13.75,14.5,6000,2.17050108156382,2.24801897733396,2.13174213367876,2.24801897733396,38700.7409088592,0.0,1.0
1998-04-09,14.0,14.5,14.0,14.5,30000,2.17050108156382,2.24801897733396,2.17050108156382,2.24801897733396,193503.704544296,0.0,1.0
1998-04-13,14.0,14.5,14.0,14.5,2978,2.17050108156382,2.24801897733396,2.17050108156382,2.24801897733396,19208.4677377638,0.0,1.0
1998-04-14,14.0,14.25,14.0,14.0,2400,2.17050108156382,2.20926002944889,2.17050108156382,2.17050108156382,15480.2963635437,0.0,1.0
1998-04-15,14.0,14.5,14.0,14.5,9244,2.17050108156382,2.24801897733396,2.17050108156382,2.24801897733396,59624.9414935824,0.0,1.0
1998-04-16,14.5,14.63,14.0,14.25,40444,2.24801897733396,2.2681736302342,2.17050108156382,2.20926002944889,260868.79421965,0.0,1.0
1998-04-17,14.75,14.75,14.5,14.5,2667,2.28677792521903,2.28677792521903,2.24801897733396,2.24801897733396,17202.4793339879,0.0,1.0
1998-04-20,14.38,14.75,14.0,14.75,12844,2.22941468234913,2.28677792521903,2.17050108156382,2.28677792521903,82845.3860388976,0.0,1.0
1998-04-21,14.5,14.75,14.0,14.5,83778,2.24801897733396,2.28677792521903,2.17050108156382,2.24801897733396,540378.4453104,0.0,1.0
1998-04-22,14.19,14.75,14.0,14.19,299778,2.19995788195648,2.28677792521903,2.17050108156382,2.19995788195648,1933605.11802932,0.0,1.0
1998-04-23,14.0,14.75,14.0,14.75,978,2.17050108156382,2.28677792521903,2.17050108156382,2.28677792521903,6308.22076814404,0.0,1.0
1998-04-24,14.0,14.0,14.0,14.0,267,2.17050108156382,2.17050108156382,2.17050108156382,2.17050108156382,1722.18297044423,0.0,1.0
1998-04-27,14.75,14.75,14.0,14.5,25244,2.28677792521903,2.28677792521903,2.17050108156382,2.24801897733396,162826.91725054,0.0,1.0
1998-04-28,14.75,14.75,14.38,14.75,308444,2.28677792521903,2.28677792521903,2.22941468234913,2.28677792521903,1989501.88814869,0.0,1.0
1998-04-29,14.38,14.75,14.38,14.5,3644,2.22941468234913,2.28677792521903,2.22941468234913,2.24801897733396,23504.2499786471,0.0,1.0
1998-04-30,14.75,14.75,14.38,14.38,667,2.28677792521903,2.28677792521903,2.22941468234913,2.22941468234913,4302.23236436817,0.0,1.0
1998-05-01,14.75,15.13,14.75,14.75,7778,2.28677792521903,2.34569152600433,2.28677792521903,2.28677792521903,50169.060464851,0.0,1.0
1998-05-04,15.0,15.0,14.75,15.0,9378,2.3255368731041,2.3255368731041,2.28677792521903,2.3255368731041,60489.2580405467,0.0,1.0
1998-05-05,15.06,15.19,14.5,15.19,15378,2.33483902059651,2.35499367349675,2.24801897733396,2.35499367349675,99189.998949406,0.0,1.0
1998-05-06,15.25,15.25,14.75,15.19,9244,2.36429582098917,2.36429582098917,2.28677792521903,2.35499367349675,59624.9414935821,0.0,1.0
1998-05-07,15.38,15.75,15.38,15.5,6044,2.3844504738894,2.4418137167593,2.3844504738894,2.40305476887423,38984.5463421907,0.0,1.0
1998-05-08,15.88,15.88,14.75,15.75,11467,2.46196836965954,2.46196836965954,2.28677792521903,2.4418137167593,73963.5660003145,0.0,1.0
1998-05-11,15.5,15.88,15.25,15.25,19867,2.40305476887423,2.46196836965954,2.36429582098917,2.36429582098917,128144.603272717,0.0,1.0
1998-05-12,16.5,16.5,15.75,15.88,20444,2.55809056041451,2.55809056041451,2.4418137167593,2.46196836965954,131866.324523452,0.0,1.0
1998-05-13,17.88,18.25,17.25,17.75,139867,2.77203995274008,2.82940319560998,2.67436740406971,2.75188529983985,902159.4214499,0.0,1.0
1998-05-14,17.25,18.0,17.0,18.0,45378,2.67436740406971,2.79064424772492,2.63560845618464,2.79064424772492,292693.703493702,0.0,1.0
1998-05-15,17.25,17.63,17.0,17.63,51600,2.67436740406971,2.73328100485502,2.63560845618464,2.73328100485502,332826.371816188,0.0,1.0
1998-05-18,17.0,17.25,16.88,17.0,30667,2.63560845618464,2.67436740406971,2.61700416119981,2.63560845618464,197805.936908664,0.0,1.0
1998-05-19,16.88,17.0,16.75,17.0,30844,2.61700416119981,2.63560845618464,2.59684950829958,2.63560845618464,198947.608765475,0.0,1.0
1998-05-20,16.81,17.0,16.75,17.0,47467,2.60615165579199,2.63560845618464,2.59684950829958,2.63560845618464,306168.011453469,0.0,1.0
1998-05-21,17.25,17.25,16.75,16.75,10578,2.67436740406971,2.67436740406971,2.59684950829958,2.59684950829958,68229.4062223186,0.0,1.0
1998-05-22,17.0,17.25,16.75,17.25,8978,2.63560845618464,2.67436740406971,2.59684950829958,2.67436740406971,57909.2086466229,0.0,1.0
1998-05-26,16.75,17.0,16.75,17.0,12978,2.59684950829958,2.63560845618464,2.59684950829958,2.63560845618464,83709.7025858621,0.0,1.0
1998-05-27,16.5,16.75,16.38,16.38,2978,2.55809056041451,2.59684950829958,2.53948626542967,2.53948626542967,19208.4677377637,0.0,1.0
1998-05-28,16.75,16.75,16.75,16.75,578,2.59684950829958,2.59684950829958,2.59684950829958,2.59684950829958,3728.17137422009,0.0,1.0
1998-05-29,16.75,16.75,16.25,16.5,43867,2.59684950829958,2.59684950829958,2.51933161252944,2.55809056041451,282947.566908153,0.0,1.0
1998-06-01,16.0,16.75,16.0,16.13,11778,2.48057266464437,2.59684950829958,2.48057266464437,2.50072731754461,75969.5544040904,0.0,1.0
1998-06-02,16.63,16.63,16.0,16.38,844,2.57824521331474,2.57824521331474,2.48057266464437,2.53948626542967,5443.90422117952,0.0,1.0
1998-06-03,16.0,16.0,16.0,16.0,578,2.48057266464437,2.48057266464437,2.48057266464437,2.48057266464437,3728.17137422009,0.0,1.0
1998-06-04,16.0,16.0,16.0,16.0,400,2.48057266464437,2.48057266464437,2.48057266464437,2.48057266464437,2580.04939392394,0.0,1.0
1998-06-05,16.5,16.63,16.25,16.63,9867,2.55809056041451,2.57824521331474,2.51933161252944,2.57824521331474,63643.3684246187,0.0,1.0
1998-06-08,16.0,16.63,16.0,16.63,1200,2.48057266464437,2.57824521331474,2.48057266464437,2.57824521331474,7740.14818177182,0.0,1.0
1998-06-09,16.5,16.5,16.0,16.0,7200,2.55809056041451,2.55809056041451,2.48057266464437,2.48057266464437,46440.8890906309,0.0,1.0
1998-06-10,16.13,16.63,16.13,16.63,5200,2.50072731754461,2.57824521331474,2.50072731754461,2.57824521331474,33540.6421210112,0.0,1.0
1998-06-11,16.56,16.56,16.25,16.5,2800,2.56739270790692,2.56739270790692,2.51933161252944,2.55809056041451,18060.3457574676,0.0,1.0
1998-06-12,16.63,16.63,16.13,16.13,978,2.57824521331474,2.57824521331474,2.50072731754461,2.50072731754461,6308.22076814404,0.0,1.0
1998-06-15,16.63,16.63,16.63,16.63,0,2.57824521331474,2.57824521331474,2.57824521331474,2.57824521331474,0,0.0,1.0
1998-06-16,16.0,16.0,16.0,16.0,7467,2.48057266464437,2.48057266464437,2.48057266464437,2.48057266464437,48163.0720610751,0.0,1.0
1998-06-17,16.25,16.63,15.88,16.13,1467,2.51933161252944,2.57824521331474,2.46196836965954,2.50072731754461,9462.33115221604,0.0,1.0
1998-06-18,16.0,16.63,16.0,16.0,578,2.48057266464437,2.57824521331474,2.48057266464437,2.48057266464437,3728.17137422009,0.0,1.0
1998-06-19,16.5,16.5,16.13,16.13,2400,2.55809056041451,2.55809056041451,2.50072731754461,2.50072731754461,15480.2963635436,0.0,1.0
1998-06-22,16.63,16.63,16.63,16.63,1467,2.57824521331474,2.57824521331474,2.57824521331474,2.57824521331474,9462.33115221606,0.0,1.0
1998-06-23,16.25,16.25,16.0,16.25,3378,2.51933161252944,2.51933161252944,2.48057266464437,2.51933161252944,21788.5171316877,0.0,1.0
1998-06-24,16.0,16.0,16.0,16.0,3067,2.48057266464437,2.48057266464437,2.48057266464437,2.48057266464437,19782.5287279118,0.0,1.0
1998-06-25,16.0,16.25,16.0,16.25,2178,2.48057266464437,2.51933161252944,2.48057266464437,2.51933161252944,14048.3689499159,0.0,1.0
1998-06-26,16.0,16.5,16.0,16.0,3378,2.48677409630598,2.56448578681554,2.48677409630598,2.48677409630598,21734.1816774939,0.04,1.0
1998-06-29,16.0,16.0,16.0,16.0,978,2.48677409630598,2.48677409630598,2.48677409630598,2.48677409630598,6292.48954428333,0.0,1.0
1998-06-30,16.0,16.25,16.0,16.0,7244,2.48677409630598,2.52562994156076,2.48677409630598,2.48677409630598,46608.1740887407,0.0,1.0
1998-07-01,16.25,16.25,16.25,16.25,267,2.52562994156076,2.52562994156076,2.52562994156076,2.52562994156076,1717.88824981968,0.0,1.0
1998-07-02,16.25,16.25,16.25,16.25,12044,2.52562994156076,2.52562994156076,2.52562994156076,2.52562994156076,77491.558355162,0.0,1.0
1998-07-06,16.0,16.0,16.0,16.0,667,2.48677409630598,2.48677409630598,2.48677409630598,2.48677409630598,4291.50360535478,0.0,1.0
1998-07-07,15.88,16.38,15.75,16.0,30044,2.46812329058369,2.54583498109325,2.4479182510512,2.48677409630598,193304.249354241,0.0,1.0
1998-07-08,16.13,16.13,15.75,15.75,1200,2.50697913583847,2.50697913583847,2.4479182510512,2.4479182510512,7720.8460666053,0.0,1.0
1998-07-09,15.75,16.13,15.75,15.75,3600,2.4479182510512,2.50697913583847,2.4479182510512,2.4479182510512,23162.5381998159,0.0,1.0
1998-07-10,15.75,15.75,15.75,15.75,1600,2.4479182510512,2.4479182510512,2.4479182510512,2.4479182510512,10294.4614221404,0.0,1.0
1998-07-13,16.0,16.0,15.75,15.75,5200,2.48677409630598,2.48677409630598,2.4479182510512,2.4479182510512,33456.9996219563,0.0,1.0
1998-07-14,15.69,15.75,15.5,15.75,12044,2.43859284819005,2.4479182510512,2.40906240579642,2.4479182510512,77491.558355162,0.0,1.0
1998-07-15,14.5,15.5,14.5,15.5,14044,2.2536390247773,2.40906240579642,2.2536390247773,2.40906240579642,90359.6351328373,0.0,1.0
1998-07-16,13.0,15.5,13.0,14.5,27378,2.02050395324861,2.40906240579642,2.02050395324861,2.2536390247773,176151.1030096,0.0,1.0
1998-07-17,13.25,13.25,12.5,13.13,106178,2.05935979850339,2.05935979850339,1.94279226273905,2.0407089927811,683153.328050015,0.0,1.0
1998-07-20,13.38,13.5,13.13,13.13,4844,2.07956483803588,2.09821564375817,2.0407089927811,2.0407089927811,31166.48195553,0.0,1.0
1998-07-21,13.38,13.38,13.13,13.13,6978,2.07956483803588,2.07956483803588,2.0407089927811,2.0407089927811,44896.7198773098,0.0,1.0
1998-07-22,13.38,13.38,13.25,13.38,1867,2.07956483803588,2.07956483803588,2.05935979850339,2.07956483803588,12012.3496719601,0.0,1.0
1998-07-23,13.63,13.63,13.25,13.25,14444,2.11842068329066,2.11842068329066,2.05935979850339,2.05935979850339,92933.2504883724,0.0,1.0
1998-07-24,13.25,13.63,13.25,13.63,4578,2.05935979850339,2.11842068329066,2.05935979850339,2.11842068329066,29455.0277440993,0.0,1.0
1998-07-27,13.44,13.63,13.0,13.63,19600,2.08889024089702,2.11842068329066,2.02050395324861,2.11842068329066,126107.15242122,0.0,1.0
1998-07-28,13.0,13.5,13.0,13.0,14444,2.02050395324861,2.09821564375817,2.02050395324861,2.02050395324861,92933.2504883725,0.0,1.0
1998-07-29,12.5,13.13,12.38,13.13,22267,1.94279226273905,2.0407089927811,1.92414145701675,2.0407089927811,143266.73280425,0.0,1.0
1998-07-30,12.5,12.5,12.38,12.38,4844,1.94279226273905,1.94279226273905,1.92414145701675,1.92414145701675,31166.48195553,0.0,1.0
1998-07-31,12.38,12.5,12.25,12.38,22178,1.92414145701675,1.94279226273905,1.90393641748427,1.92414145701675,142694.103387644,0.0,1.0
1998-08-03,12.38,12.38,12.38,12.38,267,1.92414145701675,1.92414145701675,1.92414145701675,1.92414145701675,1717.88824981968,0.0,1.0
1998-08-04,12.38,12.5,12.38,12.5,44978,1.92414145701675,1.94279226273905,1.92414145701675,1.94279226273905,289390.178653145,0.0,1.0
1998-08-05,12.38,12.87,12.38,12.87,19467,1.92414145701675,2.00029891371612,1.92414145701675,2.00029891371612,125251.425315505,0.0,1.0
1998-08-06,12.25,12.88,12.25,12.38,13467,1.90393641748427,2.00185314752631,1.90393641748427,1.92414145701675,86647.1949824779,0.0,1.0
1998-08-07,12.25,12.25,12.25,12.25,1200,1.90393641748427,1.90393641748427,1.90393641748427,1.90393641748427,7720.84606660529,0.0,1.0
1998-08-10,13.0,13.0,12.38,12.38,267,2.02050395324861,2.02050395324861,1.92414145701675,1.92414145701675,1717.88824981968,0.0,1.0
1998-08-11,12.88,12.88,12.38,12.38,4578,2.00185314752631,2.00185314752631,1.92414145701675,1.92414145701675,29455.0277440993,0.0,1.0
1998-08-12,12.88,12.88,12.38,12.38,10267,2.00185314752631,2.00185314752631,1.92414145701675,1.92414145701675,66058.2721381974,0.0,1.0
1998-08-13,12.25,12.25,12.25,12.25,5644,1.90393641748427,1.90393641748427,1.90393641748427,1.90393641748427,36313.7126666002,0.0,1.0
1998-08-14,12.0,12.5,12.0,12.5,22578,1.86508057222949,1.94279226273905,1.86508057222949,1.94279226273905,145267.718743178,0.0,1.0
1998-08-17,11.5,11.88,11.38,11.88,115467,1.78736888171992,1.84642976650719,1.76871807599763,1.84642976650719,742919.110643931,0.0,1.0
1998-08-18,12.0,12.13,12.0,12.13,4000,1.86508057222949,1.88528561176197,1.86508057222949,1.88528561176197,25736.153555351,0.0,1.0
1998-08-19,12.0,12.5,11.5,12.0,5067,1.86508057222949,1.94279226273905,1.78736888171992,1.86508057222949,32601.2725162408,0.0,1.0
1998-08-20,11.75,11.75,11.5,11.5,578,1.8262247269747,1.8262247269747,1.78736888171992,1.78736888171992,3718.87418874823,0.0,1.0
1998-08-21,11.5,11.5,11.5,11.5,8444,1.78736888171992,1.78736888171992,1.78736888171992,1.78736888171992,54329.0201553461,0.0,1.0
1998-08-24,11.94,11.94,11.5,11.5,6578,1.85575516936834,1.85575516936834,1.78736888171992,1.78736888171992,42323.1045217747,0.0,1.0
1998-08-25,11.88,12.0,11.88,12.0,12844,1.84642976650719,1.86508057222949,1.84642976650719,1.86508057222949,82638.7890662322,0.0,1.0
1998-08-26,11.25,12.0,11.19,12.0,60267,1.74851303646514,1.86508057222949,1.739187633604,1.86508057222949,387760.191580086,0.0,1.0
1998-08-27,11.25,11.5,11.25,11.5,11644,1.74851303646514,1.78736888171992,1.74851303646514,1.78736888171992,74917.942999627,0.0,1.0
1998-08-28,11.31,11.31,11.25,11.25,2667,1.75783843932629,1.75783843932629,1.74851303646514,1.74851303646514,17159.5803830303,0.0,1.0
1998-08-31,11.13,11.56,10.75,11.31,17644,1.72986223074285,1.79669428458107,1.67080134595558,1.75783843932629,113522.173332653,0.0,1.0
1998-09-01,10.25,11.13,10.25,11.13,5778,1.59308965544602,1.72986223074285,1.59308965544602,1.72986223074285,37175.8738107045,0.0,1.0
1998-09-02,9.75,10.5,9.25,10.5,13200,1.51537796493646,1.6319455007008,1.4376662744269,1.6319455007008,84929.3067326582,0.0,1.0
1998-09-03,9.375,9.75,9.25,9.75,11644,1.45709419705429,1.51537796493646,1.4376662744269,1.51537796493646,74917.9429996266,0.0,1.0
1998-09-04,10.13,10.13,9.375,9.438,15067,1.57443884972372,1.57443884972372,1.45709419705429,1.46688587005849,96941.6564046187,0.0,1.0
1998-09-08,9.75,10.38,9.438,9.438,4800,1.51537796493646,1.61329469497851,1.46688587005849,1.46688587005849,30883.3842664212,0.0,1.0
1998-09-09,10.13,10.13,10.13,10.13,44,1.57443884972372,1.57443884972372,1.57443884972372,1.57443884972372,283.097689108862,0.0,1.0
1998-09-10,9.75,9.75,9.5,9.5,4178,1.51537796493646,1.51537796493646,1.47652211968168,1.47652211968168,26881.4123885641,0.0,1.0
1998-09-11,10.0,10.38,10.0,10.38,667,1.55423381019124,1.61329469497851,1.55423381019124,1.61329469497851,4291.50360535478,0.0,1.0
1998-09-14,10.0,10.0,9.5,9.5,2178,1.55423381019124,1.55423381019124,1.47652211968168,1.47652211968168,14013.3356108886,0.0,1.0
1998-09-15,10.0,10.0,10.0,10.0,0,1.55423381019124,1.55423381019124,1.55423381019124,1.55423381019124,0,0.0,1.0
1998-09-16,10.0,10.0,9.75,9.75,4578,1.55423381019124,1.55423381019124,1.51537796493646,1.51537796493646,29455.0277440992,0.0,1.0
1998-09-17,9.5,9.5,9.5,9.5,44,1.47652211968168,1.47652211968168,1.47652211968168,1.47652211968168,283.09768910886,0.0,1.0
1998-09-18,10.0,10.25,9.75,10.25,3378,1.55423381019124,1.59308965544602,1.51537796493646,1.59308965544602,21734.1816774939,0.0,1.0
1998-09-21,10.25,10.25,10.25,10.25,844,1.59308965544602,1.59308965544602,1.59308965544602,1.59308965544602,5430.32840017906,0.0,1.0
1998-09-22,10.25,10.25,10.25,10.25,0,1.59308965544602,1.59308965544602,1.59308965544602,1.59308965544602,0,0.0,1.0
1998-09-23,9.75,9.75,9.5,9.5,1867,1.51537796493646,1.51537796493646,1.47652211968168,1.47652211968168,12012.3496719601,0.0,1.0
1998-09-24,10.5,10.5,9.75,9.75,4800,1.6319455007008,1.6319455007008,1.51537796493646,1.51537796493646,30883.3842664212,0.0,1.0
1998-09-25,10.5,10.5,10.5,10.5,0,1.6319455007008,1.6319455007008,1.6319455007008,1.6319455007008,0,0.0,1.0
1998-09-28,9.75,10.0,9.75,10.0,2178,1.52159490017722,1.56061015402792,1.52159490017722,1.56061015402792,13956.0798984846,0.04,1.0
1998-09-29,10.75,10.75,9.75,9.75,6000,1.67765591558001,1.67765591558001,1.52159490017722,1.52159490017722,38446.5010977538,0.0,1.0
1998-09-30,9.625,9.875,9.625,9.875,1200,1.50208727325187,1.54110252710257,1.50208727325187,1.54110252710257,7689.30021955076,0.0,1.0
1998-10-01,10.37,10.44,9.88,9.88,35644,1.61835272972695,1.62927700080515,1.54188283217958,1.54188283217958,228397.847521389,0.0,1.0
1998-10-02,10.0,10.0,9.875,9.875,4444,1.56061015402792,1.56061015402792,1.54110252710257,1.54110252710257,28476.0418130696,0.0,1.0
1998-10-05,9.875,9.875,9.625,9.625,1600,1.54110252710257,1.54110252710257,1.50208727325187,1.50208727325187,10252.4002927343,0.0,1.0
1998-10-06,9.625,9.625,9.625,9.625,578,1.50208727325187,1.50208727325187,1.50208727325187,1.50208727325187,3703.67960575028,0.0,1.0
1998-10-07,10.0,10.0,9.625,9.625,1467,1.56061015402792,1.56061015402792,1.50208727325187,1.50208727325187,9400.16951840078,0.0,1.0
1998-10-08,9.875,9.875,9.125,9.25,14667,1.54110252710257,1.54110252710257,1.42405676555048,1.44356439247583,93982.471933459,0.0,1.0
1998-10-09,9.25,9.5,9.125,9.125,1778,1.44356439247583,1.48257964632652,1.42405676555048,1.42405676555048,11392.979825301,0.0,1.0
1998-10-12,9.313,9.313,9.25,9.313,5200,1.4533962364462,1.4533962364462,1.44356439247583,1.4533962364462,33320.3009513866,0.0,1.0
1998-10-13,9.313,9.313,9.313,9.313,667,1.4533962364462,1.4533962364462,1.4533962364462,1.4533962364462,4273.96937203363,0.0,1.0
1998-10-14,9.0,10.0,8.875,10.0,52578,1.40454913862513,1.56061015402792,1.38504151169978,1.56061015402792,336906.689119615,0.0,1.0
1998-10-15,9.25,9.75,9.0,9.0,13244,1.44356439247583,1.52159490017722,1.40454913862513,1.40454913862513,84864.2434231081,0.0,1.0
1998-10-16,8.5,9.0,8.25,9.0,42000,1.32651863092373,1.40454913862513,1.28750337707303,1.40454913862513,269125.507684276,0.0,1.0
1998-10-19,8.5,9.0,8.0,8.5,7467,1.32651863092373,1.40454913862513,1.24848812322234,1.32651863092373,47846.6706161546,0.0,1.0
1998-10-20,8.375,8.75,8.0,8.5,15067,1.30701100399838,1.36553388477443,1.24848812322234,1.32651863092373,96545.5720066427,0.0,1.0
1998-10-21,8.813,9.0,8.5,8.75,16800,1.37536572874481,1.40454913862513,1.32651863092373,1.36553388477443,107650.20307371,0.0,1.0
1998-10-22,8.625,9.313,8.5,9.0,13600,1.34602625784908,1.4533962364462,1.32651863092373,1.40454913862513,87145.4024882418,0.0,1.0
1998-10-23,8.75,9.25,8.5,9.125,10444,1.36553388477443,1.44356439247583,1.32651863092373,1.42405676555048,66922.5429108233,0.0,1.0
1998-10-26,8.625,8.75,8.625,8.75,8400,1.34602625784908,1.36553388477443,1.34602625784908,1.36553388477443,53825.1015368552,0.0,1.0
1998-10-27,8.75,9.5,8.625,9.5,54044,1.36553388477443,1.48257964632652,1.34602625784908,1.48257964632652,346300.450887833,0.0,1.0
1998-10-28,9.125,9.125,8.75,9.0,16800,1.42405676555048,1.42405676555048,1.36553388477443,1.40454913862513,107650.20307371,0.0,1.0
1998-10-29,9.375,9.375,8.875,9.25,3244,1.46307201940118,1.46307201940118,1.38504151169978,1.44356439247583,20786.7415935188,0.0,1.0
1998-10-30,9.125,9.375,8.938,9.375,3244,1.42405676555048,1.46307201940118,1.39487335567015,1.46307201940118,20786.7415935188,0.0,1.0
1998-11-02,9.12,9.12,9.12,9.12,0,1.42327646047346,1.42327646047346,1.42327646047346,1.42327646047346,0,0.0,1.0
1998-11-03,9.25,9.25,9.125,9.125,2978,1.44356439247583,1.44356439247583,1.42405676555048,1.42405676555048,19082.2800448517,0.0,1.0
1998-11-04,9.375,9.75,9.375,9.75,24978,1.46307201940118,1.52159490017722,1.46307201940118,1.52159490017722,160052.784069948,0.0,1.0
1998-11-05,9.75,9.75,9.625,9.75,1200,1.52159490017722,1.52159490017722,1.50208727325187,1.52159490017722,7689.30021955075,0.0,1.0
1998-11-06,9.688,10.25,9.688,9.75,16444,1.51191911722225,1.59962540787862,1.51191911722225,1.52159490017722,105369.044008577,0.0,1.0
1998-11-09,10.75,11.0,10.0,10.0,3867,1.67765591558001,1.71667116943071,1.56061015402792,1.56061015402792,24778.7699575023,0.0,1.0
1998-11-10,11.0,11.0,10.0,10.0,400,1.71667116943071,1.71667116943071,1.56061015402792,1.56061015402792,2563.10007318358,0.0,1.0
1998-11-11,10.19,11.0,10.19,11.0,3244,1.59026174695445,1.71667116943071,1.59026174695445,1.71667116943071,20786.7415935188,0.0,1.0
1998-11-12,11.0,11.0,9.875,9.875,400,1.71667116943071,1.71667116943071,1.54110252710257,1.54110252710257,2563.10007318358,0.0,1.0
1998-11-13,10.25,11.0,10.25,11.0,3244,1.59962540787862,1.71667116943071,1.59962540787862,1.71667116943071,20786.7415935188,0.0,1.0
1998-11-16,10.75,11.5,10.25,11.38,11778,1.67765591558001,1.79470167713211,1.59962540787862,1.77597435528377,75470.4816548907,0.0,1.0
1998-11-17,10.5,10.5,10.5,10.5,844,1.63864066172932,1.63864066172932,1.63864066172932,1.63864066172932,5408.14115441734,0.0,1.0
1998-11-18,10.13,10.75,10.13,10.13,1867,1.58089808603028,1.67765591558001,1.58089808603028,1.58089808603028,11963.2695915844,0.0,1.0
1998-11-19,10.88,10.88,10.63,10.63,1600,1.69794384758238,1.69794384758238,1.65892859373168,1.65892859373168,10252.4002927343,0.0,1.0
1998-11-20,10.13,10.31,10.13,10.13,3067,1.58089808603028,1.60898906880279,1.58089808603028,1.58089808603028,19652.5698111351,0.0,1.0
1998-11-23,10.25,10.25,10.13,10.13,978,1.59962540787862,1.59962540787862,1.58089808603028,1.58089808603028,6266.77967893385,0.0,1.0
1998-11-24,10.25,10.75,10.25,10.75,5644,1.59962540787862,1.67765591558001,1.59962540787862,1.67765591558001,36165.3420326203,0.0,1.0
1998-11-25,10.75,10.75,10.12,10.12,3244,1.67765591558001,1.67765591558001,1.57933747587625,1.57933747587625,20786.7415935189,0.0,1.0
1998-11-27,10.75,10.75,10.75,10.75,0,1.67765591558001,1.67765591558001,1.67765591558001,1.67765591558001,0,0.0,1.0
1998-11-30,10.13,10.13,10.0,10.0,6978,1.58089808603028,1.58089808603028,1.56061015402792,1.56061015402792,44713.2807766876,0.0,1.0
1998-12-01,10.75,10.75,10.06,10.06,267,1.67765591558001,1.67765591558001,1.56997381495209,1.56997381495209,1710.86929885004,0.0,1.0
1998-12-02,10.0,10.0,10.0,10.0,844,1.56061015402792,1.56061015402792,1.56061015402792,1.56061015402792,5408.14115441735,0.0,1.0
1998-12-03,10.0,10.75,10.0,10.75,1867,1.56061015402792,1.67765591558001,1.56061015402792,1.67765591558001,11963.2695915844,0.0,1.0
1998-12-04,10.0,10.5,10.0,10.5,4800,1.56061015402792,1.63864066172932,1.56061015402792,1.63864066172932,30757.200878203,0.0,1.0
1998-12-07,10.0,10.63,10.0,10.63,5467,1.56061015402792,1.65892859373168,1.56061015402792,1.65892859373168,35031.1702502366,0.0,1.0
1998-12-08,10.13,10.13,10.13,10.13,667,1.58089808603028,1.58089808603028,1.58089808603028,1.58089808603028,4273.96937203363,0.0,1.0
1998-12-09,10.06,10.06,10.0,10.0,5467,1.56997381495209,1.56997381495209,1.56061015402792,1.56061015402792,35031.1702502365,0.0,1.0
1998-12-10,9.875,10.25,9.875,10.25,2444,1.54110252710257,1.59962540787862,1.54110252710257,1.59962540787862,15660.5414471517,0.0,1.0
1998-12-11,9.0,9.875,9.0,9.875,15867,1.40454913862513,1.54110252710257,1.40454913862513,1.54110252710257,101671.77215301,0.0,1.0
1998-12-14,9.0,9.0,9.0,9.0,44,1.40454913862513,1.40454913862513,1.40454913862513,1.40454913862513,281.941008050193,0.0,1.0
1998-12-15,8.875,9.0,8.875,9.0,15244,1.38504151169978,1.40454913862513,1.38504151169978,1.40454913862513,97679.7437890261,0.0,1.0
1998-12-16,8.625,9.375,8.625,9.0,7600,1.34602625784908,1.46307201940118,1.34602625784908,1.40454913862513,48698.9013904881,0.0,1.0
1998-12-17,8.625,9.5,8.5,8.5,26178,1.34602625784908,1.48257964632652,1.32651863092373,1.32651863092373,167742.0842895,0.0,1.0
1998-12-18,8.5,9.5,8.5,9.5,30844,1.32651863092373,1.48257964632652,1.32651863092373,1.48257964632652,197640.646643186,0.0,1.0
1998-12-21,8.375,9.5,8.375,9.5,31200,1.30701100399838,1.48257964632652,1.30701100399838,1.48257964632652,199921.80570832,0.0,1.0
1998-12-22,8.25,8.5,8.25,8.5,28444,1.28750337707303,1.32651863092373,1.28750337707303,1.32651863092373,182262.046204085,0.0,1.0
1998-12-23,8.375,8.375,8.375,8.375,13200,1.30701100399838,1.30701100399838,1.30701100399838,1.30701100399838,84582.3024150583,0.0,1.0
1998-12-24,8.125,8.25,8.0,8.0,29467,1.26799575014769,1.28750337707303,1.24848812322234,1.24848812322234,188817.174641251,0.0,1.0
1998-12-28,8.5,9.0,8.0,8.0,12000,1.32651863092373,1.40454913862513,1.24848812322234,1.24848812322234,76893.0021955075,0.0,1.0
1998-12-29,8.25,8.313,8.25,8.25,2044,1.29374581768915,1.30362533120604,1.29374581768915,1.29374581768915,13034.2450344073,0.04,1.0
1998-12-30,8.25,9.0,8.25,8.25,6844,1.29374581768915,1.4113590738427,1.29374581768915,1.29374581768915,43643.0396357551,0.0,1.0
1998-12-31,8.313,8.313,8.125,8.25,15244,1.30362533120604,1.30362533120604,1.27414360833022,1.29374581768915,97208.4301881145,0.0,1.0
1999-01-04,8.625,9.0,8.625,8.75,17067,1.35255244576592,1.4113590738427,1.35255244576592,1.37215465512485,108833.395304418,0.0,1.0
1999-01-05,8.75,9.0,8.625,9.0,3244,1.37215465512485,1.4113590738427,1.35255244576592,1.4113590738427,20686.4436847443,0.0,1.0
1999-01-06,8.625,9.0,8.625,9.0,36044,1.35255244576592,1.4113590738427,1.35255244576592,1.4113590738427,229846.540127289,0.0,1.0
1999-01-07,8.5,8.75,8.5,8.625,17467,1.332950236407,1.37215465512485,1.332950236407,1.35255244576592,111384.128187863,0.0,1.0
1999-01-08,8.625,8.75,8.313,8.438,27644,1.35255244576592,1.37215465512485,1.30362533120604,1.32322754056497,176281.14957493,0.0,1.0
1999-01-11,8.25,8.375,8.25,8.25,3867,1.29374581768915,1.31334802704807,1.29374581768915,1.29374581768915,24659.2101507108,0.0,1.0
1999-01-12,8.25,8.25,8.25,8.25,46444,1.29374581768915,1.29374581768915,1.29374581768915,1.29374581768915,296165.595096875,0.0,1.0
1999-01-13,8.25,8.75,8.0,8.0,6400,1.29374581768915,1.37215465512485,1.25454139897129,1.25454139897129,40811.7261351304,0.0,1.0
1999-01-14,8.375,8.75,8.25,8.75,844,1.31334802704807,1.37215465512485,1.29374581768915,1.37215465512485,5382.04638407036,0.0,1.0
1999-01-15,8.375,8.625,8.125,8.375,40578,1.31334802704807,1.35255244576592,1.27414360833022,1.31334802704807,258759.097361146,0.0,1.0
1999-01-19,8.375,8.625,8.125,8.625,5378,1.31334802704807,1.35255244576592,1.27414360833022,1.35255244576592,34294.603617927,0.0,1.0
1999-01-20,8.5,8.875,8.125,8.125,5467,1.332950236407,1.39175686448378,1.27414360833022,1.27414360833022,34862.1416844935,0.0,1.0
1999-01-21,8.375,8.375,8.125,8.125,978,1.31334802704807,1.31334802704807,1.27414360833022,1.27414360833022,6236.54190002465,0.0,1.0
1999-01-22,8.5,8.875,8.25,8.25,9644,1.332950236407,1.39175686448378,1.29374581768915,1.29374581768915,61498.1698198748,0.0,1.0
1999-01-25,8.313,8.5,8.313,8.5,3867,1.30362533120604,1.332950236407,1.30362533120604,1.332950236407,24659.210150711,0.0,1.0
1999-01-26,8.5,8.875,8.5,8.875,5378,1.332950236407,1.39175686448378,1.332950236407,1.39175686448378,34294.6036179269,0.0,1.0
1999-01-27,8.875,8.875,8.5,8.5,1778,1.39175686448378,1.39175686448378,1.332950236407,1.332950236407,11338.0076669159,0.0,1.0
1999-01-28,8.875,8.875,8.875,8.875,267,1.39175686448378,1.39175686448378,1.39175686448378,1.39175686448378,1702.61419969998,0.0,1.0
1999-01-29,8.625,8.875,8.625,8.625,8400,1.35255244576592,1.39175686448378,1.35255244576592,1.35255244576592,53565.3905523591,0.0,1.0
1999-02-01,9.0,9.0,8.625,8.625,20444,1.4113590738427,1.4113590738427,1.35255244576592,1.35255244576592,130367.957672908,0.0,1.0
1999-02-02,8.75,8.75,8.75,8.75,1867,1.37215465512485,1.37215465512485,1.37215465512485,1.37215465512485,11905.5457334826,0.0,1.0
1999-02-03,8.906,9.0,8.75,8.75,11467,1.39661821240479,1.4113590738427,1.37215465512485,1.37215465512485,73123.1349361786,0.0,1.0
1999-02-04,9.375,9.5,9.0,9.0,12267,1.47016570191948,1.48976791127841,1.4113590738427,1.4113590738427,78224.60070307,0.0,1.0
1999-02-05,9.5,9.5,9.0,9.5,18667,1.48976791127841,1.48976791127841,1.4113590738427,1.48976791127841,119036.3268382,0.0,1.0
1999-02-08,9.0,9.25,9.0,9.25,2178,1.4113590738427,1.45056349256056,1.4113590738427,1.45056349256056,13888.7405503617,0.0,1.0
1999-02-09,9.0,9.375,9.0,9.375,6400,1.4113590738427,1.47016570191948,1.4113590738427,1.47016570191948,40811.7261351307,0.0,1.0
1999-02-10,9.5,9.75,9.375,9.75,5644,1.48976791127841,1.52897232999626,1.47016570191948,1.52897232999626,35990.8409854183,0.0,1.0
1999-02-11,9.5,9.5,9.25,9.25,3244,1.48976791127841,1.48976791127841,1.45056349256056,1.45056349256056,20686.4436847443,0.0,1.0
1999-02-12,9.375,9.5,9.125,9.25,8044,1.47016570191948,1.48976791127841,1.43096128320163,1.45056349256056,51295.2382860924,0.0,1.0
1999-02-16,9.375,9.375,9.0,9.375,13467,1.47016570191948,1.47016570191948,1.4113590738427,1.47016570191948,85876.799353407,0.0,1.0
1999-02-17,9.5,9.5,9.5,9.5,44,1.48976791127841,1.48976791127841,1.48976791127841,1.48976791127841,280.580617179023,0.0,1.0
1999-02-18,9.0,9.5,9.0,9.5,5644,1.4113590738427,1.48976791127841,1.4113590738427,1.48976791127841,35990.8409854184,0.0,1.0
1999-02-19,8.5,8.75,8.5,8.75,7467,1.332950236407,1.37215465512485,1.332950236407,1.37215465512485,47615.8061017218,0.0,1.0
1999-02-22,8.438,9.25,8.438,8.5,6978,1.32322754056497,1.45056349256056,1.32322754056497,1.332950236407,44497.5351517096,0.0,1.0
1999-02-23,8.75,8.75,8.5,8.5,5067,1.37215465512485,1.37215465512485,1.332950236407,1.332950236407,32311.408801048,0.0,1.0
1999-02-24,8.5,8.5,8.5,8.5,1467,1.332950236407,1.332950236407,1.332950236407,1.332950236407,9354.81285003695,0.0,1.0
1999-02-25,8.375,8.375,8.375,8.375,2800,1.31334802704807,1.31334802704807,1.31334802704807,1.31334802704807,17855.1301841197,0.0,1.0
1999-02-26,9.125,9.125,9.125,9.125,578,1.43096128320163,1.43096128320163,1.43096128320163,1.43096128320163,3685.80901657898,0.0,1.0
1999-03-01,9.12,9.12,9.12,9.12,0,1.43017719482727,1.43017719482727,1.43017719482727,1.43017719482727,0,0.0,1.0
1999-03-02,9.12,9.12,9.12,9.12,0,1.43017719482727,1.43017719482727,1.43017719482727,1.43017719482727,0,0.0,1.0
1999-03-03,9.125,9.125,8.5,8.5,667,1.43096128320163,1.43096128320163,1.332950236407,1.332950236407,4253.34708314564,0.0,1.0
1999-03-04,8.5,8.5,8.5,8.5,44,1.332950236407,1.332950236407,1.332950236407,1.332950236407,280.580617179023,0.0,1.0
1999-03-05,8.5,8.5,8.5,8.5,667,1.332950236407,1.332950236407,1.332950236407,1.332950236407,4253.34708314564,0.0,1.0
1999-03-08,8.75,9.0,8.5,8.5,2444,1.37215465512485,1.4113590738427,1.332950236407,1.332950236407,15584.977917853,0.0,1.0
1999-03-09,9.125,9.125,8.5,8.5,578,1.43096128320163,1.43096128320163,1.332950236407,1.332950236407,3685.80901657898,0.0,1.0
1999-03-10,8.5,8.5,8.5,8.5,5378,1.332950236407,1.332950236407,1.332950236407,1.332950236407,34294.6036179269,0.0,1.0
1999-03-11,8.13,8.5,7.87,8.5,60000,1.27492769670458,1.332950236407,1.23415510123801,1.332950236407,382609.932516848,0.0,1.0
1999-03-12,7.5,7.813,7.5,7.813,11378,1.17613256153559,1.22521649377034,1.17613256153559,1.22521649377034,72555.5968696117,0.0,1.0
1999-03-15,7.625,8.5,7.625,7.625,400,1.19573477089451,1.332950236407,1.19573477089451,1.19573477089451,2550.73288344567,0.0,1.0
1999-03-16,7.625,7.75,7.625,7.75,6044,1.19573477089451,1.21533698025344,1.19573477089451,1.21533698025344,38541.5738688641,0.0,1.0
1999-03-17,7.0,7.625,6.375,7.625,13867,1.09772372409988,1.19573477089451,0.999712677305249,1.19573477089451,88427.5322368526,0.0,1.0
1999-03-18,7.0,7.25,6.625,7.25,20800,1.09772372409988,1.13692814281773,1.0389170960231,1.13692814281773,132638.109939175,0.0,1.0
1999-03-19,7.25,7.25,7.25,7.25,844,1.13692814281773,1.13692814281773,1.13692814281773,1.13692814281773,5382.04638407037,0.0,1.0
1999-03-22,7.5,7.5,7.0,7.0,978,1.17613256153559,1.17613256153559,1.09772372409988,1.09772372409988,6236.54190002463,0.0,1.0
1999-03-23,7.0,7.625,6.938,7.625,27378,1.09772372409988,1.19573477089451,1.08800102825785,1.19573477089451,174584.912207438,0.0,1.0
1999-03-24,6.875,7.125,6.875,6.875,7467,1.07812151474095,1.11732593345881,1.07812151474095,1.07812151474095,47615.8061017221,0.0,1.0
1999-03-25,6.875,7.125,6.875,6.938,26044,1.07812151474095,1.11732593345881,1.07812151474095,1.08800102825785,166078.218041148,0.0,1.0
1999-03-26,7.125,7.125,7.125,7.125,6578,1.11732593345881,1.11732593345881,1.11732593345881,1.11732593345881,41946.8022682638,0.0,1.0
1999-03-29,6.75,7.125,6.75,7.125,35067,1.06479201237688,1.1239471241756,1.06479201237688,1.1239471241756,222299.047371347,0.04,1.0
1999-03-30,7.125,7.25,7.125,7.125,3067,1.1239471241756,1.14366549477517,1.1239471241756,1.1239471241756,19442.5293948133,0.0,1.0
1999-03-31,7.125,7.125,7.125,7.125,267,1.1239471241756,1.1239471241756,1.1239471241756,1.1239471241756,1692.5840718667,0.0,1.0
1999-04-01,6.75,7.125,6.75,7.125,1600,1.06479201237688,1.1239471241756,1.06479201237688,1.1239471241756,10142.8258988267,0.0,1.0
1999-04-05,6.938,6.938,6.75,6.813,8178,1.09444844175864,1.09444844175864,1.06479201237688,1.07473007115907,51842.5188753777,0.0,1.0
1999-04-06,7.0,7.5,6.75,7.125,8667,1.10422875357603,1.18310223597432,1.06479201237688,1.1239471241756,54942.4200407065,0.0,1.0
1999-04-07,7.25,7.75,6.75,6.75,6044,1.14366549477517,1.22253897717346,1.06479201237688,1.06479201237688,38314.5248328177,0.0,1.0
1999-04-08,7.625,8.25,7.25,7.25,15244,1.20282060657389,1.30141245957175,1.14366549477517,1.14366549477517,96635.7737510707,0.0,1.0
1999-04-09,7.938,8.25,7.75,7.875,13467,1.25219540655522,1.30141245957175,1.22253897717346,1.24225734777303,85370.8977371862,0.0,1.0
1999-04-12,7.5,8.75,7.5,8.25,136444,1.18310223597432,1.38028594197004,1.18310223597432,1.30141245957175,864954.835587186,0.0,1.0
1999-04-13,8.25,8.625,7.625,8.625,24578,1.30141245957175,1.36056757137046,1.20282060657389,1.36056757137046,155806.48433835,0.0,1.0
1999-04-14,8.125,8.5,8.0,8.0,7467,1.28169408897218,1.34084920077089,1.2619757183726,1.2619757183726,47335.3006165864,0.0,1.0
1999-04-15,8.0,8.25,8.0,8.0,21644,1.2619757183726,1.30141245957175,1.2619757183726,1.2619757183726,137207.077346378,0.0,1.0
1999-04-16,8.0,8.5,8.0,8.5,9067,1.2619757183726,1.34084920077089,1.2619757183726,1.34084920077089,57478.1265154134,0.0,1.0
1999-04-19,8.25,8.5,8.0,8.5,6267,1.30141245957175,1.34084920077089,1.2619757183726,1.34084920077089,39728.1811924665,0.0,1.0
1999-04-20,8.125,8.25,8.0,8.25,8444,1.28169408897218,1.30141245957175,1.2619757183726,1.30141245957175,53528.7636810574,0.0,1.0
1999-04-21,8.125,8.5,8.125,8.5,4444,1.28169408897218,1.34084920077089,1.28169408897218,1.34084920077089,28171.6989339909,0.0,1.0
1999-04-22,8.25,8.25,8.25,8.25,2978,1.30141245957175,1.30141245957175,1.30141245957175,1.30141245957175,18878.334704191,0.0,1.0
1999-04-23,8.125,8.5,8.125,8.5,18667,1.28169408897218,1.34084920077089,1.28169408897218,1.34084920077089,118335.081908373,0.0,1.0
1999-04-26,8.313,8.5,8.0,8.5,33244,1.31135051835393,1.34084920077089,1.2619757183726,1.34084920077089,210742.565112871,0.0,1.0
1999-04-27,8.5,8.5,8.0,8.0,19244,1.34084920077089,1.34084920077089,1.2619757183726,1.2619757183726,121992.838498138,0.0,1.0
1999-04-28,8.5,8.75,8.5,8.75,267,1.34084920077089,1.38028594197004,1.34084920077089,1.38028594197004,1692.5840718667,0.0,1.0
1999-04-29,9.375,9.375,8.5,8.5,6978,1.4788777949679,1.4788777949679,1.34084920077089,1.34084920077089,44235.3994512575,0.0,1.0
1999-04-30,8.875,8.875,8.875,8.875,2444,1.40000431256961,1.40000431256961,1.40000431256961,1.40000431256961,15493.1665604577,0.0,1.0
1999-05-03,9.5,9.5,9.5,9.5,978,1.49859616556747,1.49859616556747,1.49859616556747,1.49859616556747,6199.80233065777,0.0,1.0
1999-05-04,9.313,9.313,9.0,9.0,3600,1.46909748315051,1.46909748315051,1.41972268316918,1.41972268316918,22821.3582723599,0.0,1.0
1999-05-05,9.0,9.5,8.875,9.0,3600,1.41972268316918,1.49859616556747,1.40000431256961,1.41972268316918,22821.3582723599,0.0,1.0
1999-05-06,8.875,9.25,8.875,8.875,23067,1.40000431256961,1.45915942436832,1.40000431256961,1.40000431256961,146227.853130146,0.0,1.0
1999-05-07,9.25,9.25,9.25,9.25,1467,1.45915942436832,1.45915942436832,1.45915942436832,1.45915942436832,9299.7034959867,0.0,1.0
1999-05-10,9.25,9.25,9.25,9.25,578,1.45915942436832,1.45915942436832,1.45915942436832,1.45915942436832,3664.09585595113,0.0,1.0
1999-05-11,8.875,9.25,8.875,8.875,7200,1.40000431256961,1.45915942436832,1.40000431256961,1.40000431256961,45642.7165447198,0.0,1.0
1999-05-12,8.875,9.0,8.625,8.875,11778,1.40000431256961,1.41972268316918,1.36056757137046,1.40000431256961,74663.8771477375,0.0,1.0
1999-05-13,9.0,9.0,8.875,8.875,6267,1.41972268316918,1.41972268316918,1.40000431256961,1.40000431256961,39728.1811924666,0.0,1.0
1999-05-14,8.75,8.75,8.75,8.75,3378,1.38028594197004,1.38028594197004,1.38028594197004,1.38028594197004,21414.0411788977,0.0,1.0
1999-05-17,8.875,8.875,8.75,8.75,26978,1.40000431256961,1.40000431256961,1.38028594197004,1.38028594197004,171020.72318659,0.0,1.0
1999-05-18,8.75,8.75,8.75,8.75,4178,1.38028594197004,1.38028594197004,1.38028594197004,1.38028594197004,26485.454128311,0.0,1.0
1999-05-19,9.125,9.125,9.0,9.0,667,1.43944105376875,1.43944105376875,1.41972268316918,1.41972268316918,4228.29054657336,0.0,1.0
1999-05-20,8.875,8.875,8.875,8.875,844,1.40000431256961,1.40000431256961,1.40000431256961,1.40000431256961,5350.34066163104,0.0,1.0
1999-05-21,8.875,8.875,8.875,8.875,2978,1.40000431256961,1.40000431256961,1.40000431256961,1.40000431256961,18878.334704191,0.0,1.0
1999-05-24,9.125,9.125,8.75,8.75,6667,1.43944105376875,1.43944105376875,1.38028594197004,1.38028594197004,42263.8876671733,0.0,1.0
1999-05-25,8.75,8.75,8.75,8.75,44,1.38028594197004,1.38028594197004,1.38028594197004,1.38028594197004,278.927712217732,0.0,1.0
1999-05-26,9.0,9.375,8.375,8.75,8400,1.41972268316918,1.4788777949679,1.32113083017132,1.38028594197004,53249.8359688398,0.0,1.0
1999-05-27,9.25,9.25,8.375,8.375,3867,1.45915942436832,1.45915942436832,1.32113083017132,1.32113083017132,24513.9423442267,0.0,1.0
1999-05-28,8.5,9.25,8.5,9.25,2400,1.34084920077089,1.45915942436832,1.34084920077089,1.45915942436832,15214.23884824,0.0,1.0
1999-06-01,9.25,9.25,8.625,9.25,6044,1.45915942436832,1.45915942436832,1.36056757137046,1.45915942436832,38314.5248328177,0.0,1.0
1999-06-02,9.5,9.5,9.25,9.25,5067,1.49859616556747,1.49859616556747,1.45915942436832,1.45915942436832,32121.0617683465,0.0,1.0
1999-06-03,9.5,9.5,9.0,9.25,26044,1.49859616556747,1.49859616556747,1.41972268316918,1.45915942436832,165099.84856815,0.0,1.0
1999-06-04,9.5,9.5,9.125,9.5,3600,1.49859616556747,1.49859616556747,1.43944105376875,1.49859616556747,22821.3582723599,0.0,1.0
1999-06-07,9.5,9.5,9.5,9.5,0,1.49859616556747,1.49859616556747,1.49859616556747,1.49859616556747,0,0.0,1.0
1999-06-08,9.5,9.5,9.5,9.5,0,1.49859616556747,1.49859616556747,1.49859616556747,1.49859616556747,0,0.0,1.0
1999-06-09,9.219,9.438,9.219,9.438,4578,1.45426926845963,1.48881585375008,1.45426926845963,1.48881585375008,29021.1606030177,0.0,1.0
1999-06-10,9.0,9.0,9.0,9.0,4578,1.41972268316918,1.41972268316918,1.41972268316918,1.41972268316918,29021.1606030177,0.0,1.0
1999-06-11,9.0,9.0,8.75,8.75,3378,1.41972268316918,1.41972268316918,1.38028594197004,1.38028594197004,21414.0411788977,0.0,1.0
1999-06-14,8.75,9.0,8.75,8.75,3867,1.38028594197004,1.41972268316918,1.38028594197004,1.38028594197004,24513.9423442266,0.0,1.0
1999-06-15,8.75,9.125,8.75,9.0,3644,1.38028594197004,1.43944105376875,1.38028594197004,1.41972268316918,23100.2859845776,0.0,1.0
1999-06-16,9.125,9.25,9.063,9.25,2044,1.43944105376875,1.45915942436832,1.42966074195136,1.45915942436832,12957.460085751,0.0,1.0
1999-06-17,9.125,9.125,8.75,9.125,7467,1.43944105376875,1.43944105376875,1.38028594197004,1.43944105376875,47335.3006165866,0.0,1.0
1999-06-18,8.875,9.125,8.875,9.125,11200,1.40000431256961,1.43944105376875,1.40000431256961,1.43944105376875,70999.7812917863,0.0,1.0
1999-06-21,8.875,8.875,8.875,8.875,267,1.40000431256961,1.40000431256961,1.40000431256961,1.40000431256961,1692.58407186669,0.0,1.0
1999-06-22,8.625,9.125,8.625,9.125,7200,1.36056757137046,1.43944105376875,1.36056757137046,1.43944105376875,45642.71654472,0.0,1.0
1999-06-23,8.5,8.625,8.125,8.625,1867,1.34084920077089,1.36056757137046,1.28169408897218,1.36056757137046,11835.4099706933,0.0,1.0
1999-06-24,8.563,8.875,8.5,8.875,16800,1.35078725955308,1.40000431256961,1.34084920077089,1.40000431256961,106499.671937679,0.0,1.0
1999-06-25,8.875,8.875,8.875,8.875,400,1.40000431256961,1.40000431256961,1.40000431256961,1.40000431256961,2535.70647470666,0.0,1.0
1999-06-28,8.75,8.75,8.5,8.5,4844,1.3865958205619,1.3865958205619,1.34697879711727,1.34697879711727,30567.6675001256,0.04,1.0
1999-06-29,8.188,8.75,8.188,8.75,1600,1.29753675185838,1.3865958205619,1.29753675185838,1.3865958205619,10096.6696945089,0.0,1.0
1999-06-30,8.19,8.19,8.19,8.19,0,1.29785368804594,1.29785368804594,1.29785368804594,1.29785368804594,0,0.0,1.0
1999-07-01,8.5,8.75,8.5,8.75,3867,1.34697879711727,1.3865958205619,1.34697879711727,1.3865958205619,24402.3885679162,0.0,1.0
1999-07-02,8.5,8.5,8.5,8.5,0,1.34697879711727,1.34697879711727,1.34697879711727,1.34697879711727,0,0.0,1.0
1999-07-06,8.5,8.5,8.5,8.5,1467,1.34697879711727,1.34697879711727,1.34697879711727,1.34697879711727,9257.38402615285,0.0,1.0
1999-07-07,8.938,8.938,8.625,8.625,26444,1.41638782219226,1.41638782219226,1.36678730883959,1.36678730883959,166872.708375995,0.0,1.0
1999-07-08,8.5,8.5,8.5,8.5,1778,1.34697879711727,1.34697879711727,1.34697879711727,1.34697879711727,11219.924198023,0.0,1.0
1999-07-09,8.5,8.5,8.5,8.5,0,1.34697879711727,1.34697879711727,1.34697879711727,1.34697879711727,0,0.0,1.0
1999-07-12,8.375,9.25,8.375,9.25,1778,1.32717028539496,1.46582986745115,1.32717028539496,1.46582986745115,11219.924198023,0.0,1.0
1999-07-13,9.0,9.0,8.375,8.375,5644,1.42621284400652,1.42621284400652,1.32717028539496,1.32717028539496,35616.0023473802,0.0,1.0
1999-07-14,9.0,9.0,9.0,9.0,44,1.42621284400652,1.42621284400652,1.42621284400652,1.42621284400652,277.658416598995,0.0,1.0
1999-07-15,8.5,9.0,8.5,9.0,1200,1.34697879711727,1.42621284400652,1.34697879711727,1.42621284400652,7572.50227088168,0.0,1.0
1999-07-16,8.813,9.0,8.5,8.5,33644,1.39657931046994,1.42621284400652,1.34697879711727,1.34697879711727,212307.722001286,0.0,1.0
1999-07-19,8.5,8.5,8.5,8.5,44,1.34697879711727,1.34697879711727,1.34697879711727,1.34697879711727,277.658416598995,0.0,1.0
1999-07-20,8.5,8.5,8.5,8.5,3067,1.34697879711727,1.34697879711727,1.34697879711727,1.34697879711727,19354.0537206618,0.0,1.0
1999-07-21,8.5,8.5,8.0,8.5,2978,1.34697879711727,1.34697879711727,1.26774475022802,1.34697879711727,18792.4264689047,0.0,1.0
1999-07-22,8.5,8.5,8.5,8.5,0,1.34697879711727,1.34697879711727,1.34697879711727,1.34697879711727,0,0.0,1.0
1999-07-23,9.0,9.0,8.75,8.75,10444,1.42621284400652,1.42621284400652,1.3865958205619,1.3865958205619,65906.0114309069,0.0,1.0
1999-07-26,9.0,9.0,9.0,9.0,0,1.42621284400652,1.42621284400652,1.42621284400652,1.42621284400652,0,0.0,1.0
1999-07-27,9.0,9.0,9.0,9.0,44,1.42621284400652,1.42621284400652,1.42621284400652,1.42621284400652,277.658416598995,0.0,1.0
1999-07-28,8.75,9.0,8.75,9.0,667,1.3865958205619,1.42621284400652,1.3865958205619,1.42621284400652,4209.04917889839,0.0,1.0
1999-07-29,7.75,8.5,6.875,8.063,231244,1.2281277267834,1.34697879711727,1.08946814472721,1.27772824013607,1459246.42927313,0.0,1.0
1999-07-30,7.031,8.063,7.031,8.063,43467,1.11418916735665,1.27772824013607,1.11418916735665,1.27772824013607,274294.963507012,0.0,1.0
1999-08-02,7.063,7.5,7.063,7.5,6044,1.11926014635756,1.18851070333877,1.11926014635756,1.18851070333877,38140.1697710075,0.0,1.0
1999-08-03,7.375,7.5,7.063,7.5,4578,1.16870219161646,1.18851070333877,1.11926014635756,1.18851070333877,28889.0961634135,0.0,1.0
1999-08-04,7.125,7.5,7.125,7.5,8044,1.12908516817183,1.18851070333877,1.12908516817183,1.18851070333877,50761.0068891435,0.0,1.0
1999-08-05,7.125,7.25,7.125,7.25,9244,1.12908516817183,1.14889367989414,1.12908516817183,1.14889367989414,58333.5091600252,0.0,1.0
1999-08-06,7.438,7.438,7.125,7.125,4578,1.1786856815245,1.1786856815245,1.12908516817183,1.12908516817183,28889.0961634136,0.0,1.0
1999-08-09,7.438,7.438,7.125,7.125,2400,1.1786856815245,1.1786856815245,1.12908516817183,1.12908516817183,15145.0045417634,0.0,1.0
1999-08-10,7.125,7.125,7.125,7.125,7778,1.12908516817183,1.12908516817183,1.12908516817183,1.12908516817183,49082.4355524314,0.0,1.0
1999-08-11,7.25,7.25,7.0,7.0,1200,1.14889367989414,1.14889367989414,1.10927665644952,1.10927665644952,7572.50227088169,0.0,1.0
1999-08-12,7.125,7.5,7.125,7.5,1467,1.12908516817183,1.18851070333877,1.12908516817183,1.18851070333877,9257.38402615285,0.0,1.0
1999-08-13,7.5,7.5,7.125,7.125,1600,1.18851070333877,1.18851070333877,1.12908516817183,1.12908516817183,10096.6696945089,0.0,1.0
1999-08-16,7.125,7.75,7.125,7.75,578,1.12908516817183,1.2281277267834,1.12908516817183,1.2281277267834,3647.42192714134,0.0,1.0
1999-08-17,7.125,7.125,7.125,7.125,44,1.12908516817183,1.12908516817183,1.12908516817183,1.12908516817183,277.658416598995,0.0,1.0
1999-08-18,7.25,7.5,7.125,7.125,9600,1.14889367989414,1.18851070333877,1.12908516817183,1.12908516817183,60580.0181670535,0.0,1.0
1999-08-19,7.313,7.313,7.313,7.313,267,1.15887716980219,1.15887716980219,1.15887716980219,1.15887716980219,1684.88175527117,0.0,1.0
1999-08-20,7.25,7.5,7.25,7.5,9244,1.14889367989414,1.18851070333877,1.14889367989414,1.18851070333877,58333.5091600253,0.0,1.0
1999-08-23,7.125,7.375,7.125,7.25,13600,1.12908516817183,1.16870219161646,1.12908516817183,1.14889367989414,85821.6924033257,0.0,1.0
1999-08-24,7.25,7.25,7.25,7.25,1467,1.14889367989414,1.14889367989414,1.14889367989414,1.14889367989414,9257.38402615287,0.0,1.0
1999-08-25,7.25,7.25,7.25,7.25,0,1.14889367989414,1.14889367989414,1.14889367989414,1.14889367989414,0,0.0,1.0
1999-08-26,7.375,7.375,7.375,7.375,4444,1.16870219161646,1.16870219161646,1.16870219161646,1.16870219161646,28043.5000764984,0.0,1.0
1999-08-27,7.5,7.5,7.5,7.5,400,1.18851070333877,1.18851070333877,1.18851070333877,1.18851070333877,2524.16742362722,0.0,1.0
1999-08-30,7.5,7.5,7.5,7.5,0,1.18851070333877,1.18851070333877,1.18851070333877,1.18851070333877,0,0.0,1.0
1999-08-31,7.5,7.5,7.5,7.5,1867,1.18851070333877,1.18851070333877,1.18851070333877,1.18851070333877,11781.5514497801,0.0,1.0
1999-09-01,8.0,8.0,7.875,7.938,23644,1.26774475022802,1.26774475022802,1.24793623850571,1.25791972841375,149203.536410605,0.0,1.0
1999-09-02,8.0,8.0,7.875,8.0,4000,1.26774475022802,1.26774475022802,1.24793623850571,1.26774475022802,25241.6742362722,0.0,1.0
1999-09-03,8.0,8.0,8.0,8.0,5200,1.26774475022802,1.26774475022802,1.26774475022802,1.26774475022802,32814.1765071539,0.0,1.0
1999-09-07,8.0,8.0,8.0,8.0,0,1.26774475022802,1.26774475022802,1.26774475022802,1.26774475022802,0,0.0,1.0
1999-09-08,7.75,7.75,7.75,7.75,267,1.2281277267834,1.2281277267834,1.2281277267834,1.2281277267834,1684.88175527116,0.0,1.0
1999-09-09,7.375,8.0,7.375,7.375,2978,1.16870219161646,1.26774475022802,1.16870219161646,1.16870219161646,18792.4264689046,0.0,1.0
1999-09-10,8.0,8.0,7.25,7.25,2178,1.26774475022802,1.26774475022802,1.14889367989414,1.14889367989414,13744.0916216502,0.0,1.0
1999-09-13,8.0,8.0,8.0,8.0,0,1.26774475022802,1.26774475022802,1.26774475022802,1.26774475022802,0,0.0,1.0
1999-09-14,7.5,7.5,7.5,7.5,844,1.18851070333877,1.18851070333877,1.18851070333877,1.18851070333877,5325.99326385344,0.0,1.0
1999-09-15,7.5,7.5,7.5,7.5,1244,1.18851070333877,1.18851070333877,1.18851070333877,1.18851070333877,7850.16068748066,0.0,1.0
1999-09-16,7.5,8.0,7.5,7.75,2178,1.18851070333877,1.26774475022802,1.18851070333877,1.2281277267834,13744.0916216502,0.0,1.0
1999-09-17,7.5,7.5,7.5,7.5,0,1.18851070333877,1.18851070333877,1.18851070333877,1.18851070333877,0,0.0,1.0
1999-09-20,7.75,7.75,7.75,7.75,4444,1.2281277267834,1.2281277267834,1.2281277267834,1.2281277267834,28043.5000764983,0.0,1.0
1999-09-21,8.0,8.0,7.75,7.75,1600,1.26774475022802,1.26774475022802,1.2281277267834,1.2281277267834,10096.6696945089,0.0,1.0
1999-09-22,7.875,7.875,7.75,7.75,42000,1.24793623850571,1.24793623850571,1.2281277267834,1.2281277267834,265037.579480858,0.0,1.0
1999-09-23,7.75,8.0,7.75,8.0,978,1.2281277267834,1.26774475022802,1.2281277267834,1.26774475022802,6171.58935076854,0.0,1.0
1999-09-24,7.75,7.75,7.75,7.75,0,1.2281277267834,1.2281277267834,1.2281277267834,1.2281277267834,0,0.0,1.0
1999-09-27,7.75,7.75,7.75,7.75,400,1.2281277267834,1.2281277267834,1.2281277267834,1.2281277267834,2524.16742362721,0.0,1.0
1999-09-28,7.75,7.75,7.375,7.625,6044,1.23446645053454,1.23446645053454,1.17473420292803,1.21455570133237,37944.3280777029,0.04,1.0
1999-09-29,7.375,7.375,7.375,7.375,4178,1.17473420292803,1.17473420292803,1.17473420292803,1.17473420292803,26229.5504150633,0.0,1.0
1999-09-30,7.375,7.375,7.375,7.375,1778,1.17473420292803,1.17473420292803,1.17473420292803,1.17473420292803,11162.3122637584,0.0,1.0
1999-10-01,7.313,7.375,7.313,7.375,3067,1.16485847132375,1.17473420292803,1.16485847132375,1.17473420292803,19254.6747541885,0.0,1.0
1999-10-04,7.31,7.31,7.31,7.31,0,1.1643806133429,1.1643806133429,1.1643806133429,1.1643806133429,0,0.0,1.0
1999-10-05,7.25,7.25,7.25,7.25,2800,1.15482345372586,1.15482345372586,1.15482345372586,1.15482345372586,17578.4445098558,0.0,1.0
1999-10-06,7.25,7.25,7.25,7.25,267,1.15482345372586,1.15482345372586,1.15482345372586,1.15482345372586,1676.23024433267,0.0,1.0
1999-10-07,7.188,7.25,7.063,7.25,10578,1.14494772212158,1.15482345372586,1.12503697291941,1.15482345372586,66408.8521518767,0.0,1.0
1999-10-08,7.75,7.75,7.25,7.25,2978,1.23446645053454,1.23446645053454,1.15482345372586,1.15482345372586,18695.9313394109,0.0,1.0
1999-10-11,7.125,7.125,7.125,7.125,267,1.13491270452369,1.13491270452369,1.13491270452369,1.13491270452369,1676.23024433267,0.0,1.0
1999-10-12,7.125,7.125,7.125,7.125,578,1.13491270452369,1.13491270452369,1.13491270452369,1.13491270452369,3628.69318810594,0.0,1.0
1999-10-13,7.12,7.12,7.12,7.12,0,1.1341162745556,1.1341162745556,1.1341162745556,1.1341162745556,0,0.0,1.0
1999-10-14,7.125,8.0,7.125,8.0,5778,1.13491270452369,1.27428794893888,1.13491270452369,1.27428794893888,36274.3758492666,0.0,1.0
1999-10-15,7.438,7.438,7.438,7.438,2400,1.18476922052592,1.18476922052592,1.18476922052592,1.18476922052592,15067.238151305,0.0,1.0
1999-10-18,7.25,7.25,7.25,7.25,9867,1.15482345372586,1.15482345372586,1.15482345372586,1.15482345372586,61945.1828495524,0.0,1.0
1999-10-19,7.25,7.25,7.25,7.25,0,1.15482345372586,1.15482345372586,1.15482345372586,1.15482345372586,0,0.0,1.0
1999-10-20,7.25,7.25,7.125,7.125,16844,1.15482345372586,1.15482345372586,1.13491270452369,1.13491270452369,105746.899758575,0.0,1.0
1999-10-21,7.25,7.25,7.25,7.25,6667,1.15482345372586,1.15482345372586,1.15482345372586,1.15482345372586,41855.5319811458,0.0,1.0
1999-10-22,7.25,7.25,7.25,7.25,578,1.15482345372586,1.15482345372586,1.15482345372586,1.15482345372586,3628.69318810594,0.0,1.0
1999-10-25,7.063,7.5,7.0,7.125,7600,1.12503697291941,1.1946449521302,1.11500195532152,1.13491270452369,47712.9208124658,0.0,1.0
1999-10-26,7.0,7.0,7.0,7.0,2044,1.11500195532152,1.11500195532152,1.11500195532152,1.11500195532152,12832.2644921947,0.0,1.0
1999-10-27,7.0,7.0,7.0,7.0,0,1.11500195532152,1.11500195532152,1.11500195532152,1.11500195532152,0,0.0,1.0
1999-10-28,7.0,7.0,7.0,7.0,1467,1.11500195532152,1.11500195532152,1.11500195532152,1.11500195532152,9209.84931998514,0.0,1.0
1999-10-29,7.0,7.5,7.0,7.5,8444,1.11500195532152,1.1946449521302,1.11500195532152,1.1946449521302,53011.5662290078,0.0,1.0
1999-11-01,7.0,7.125,7.0,7.125,2178,1.11500195532152,1.13491270452369,1.11500195532152,1.13491270452369,13673.5186223092,0.0,1.0
1999-11-02,7.0,7.125,7.0,7.0,8667,1.11500195532152,1.13491270452369,1.11500195532152,1.11500195532152,54411.5637738999,0.0,1.0
1999-11-03,7.156,7.25,7.156,7.25,6400,1.13985057032582,1.15482345372586,1.13985057032582,1.15482345372586,40179.3017368134,0.0,1.0
1999-11-04,7.25,7.25,7.25,7.25,578,1.15482345372586,1.15482345372586,1.15482345372586,1.15482345372586,3628.69318810594,0.0,1.0
1999-11-05,7.5,7.5,7.0,7.125,25867,1.1946449521302,1.1946449521302,1.11500195532152,1.13491270452369,162393.437191585,0.0,1.0
1999-11-08,7.25,7.25,7.125,7.25,3867,1.15482345372586,1.15482345372586,1.13491270452369,1.15482345372586,24277.0874712901,0.0,1.0
1999-11-09,7.813,8.0,7.5,7.5,160578,1.24450146813243,1.27428794893888,1.1946449521302,1.1946449521302,1008111.23660844,0.0,1.0
1999-11-10,8.0,8.0,7.938,7.938,2044,1.27428794893888,1.27428794893888,1.2644122173346,1.2644122173346,12832.2644921947,0.0,1.0
1999-11-11,8.0,8.0,8.0,8.0,0,1.27428794893888,1.27428794893888,1.27428794893888,1.27428794893888,0,0.0,1.0
1999-11-12,7.5,7.875,7.5,7.875,18578,1.1946449521302,1.25437719973671,1.1946449521302,1.25437719973671,116632.979322893,0.0,1.0
1999-11-15,7.25,7.5,7.0,7.375,47378,1.15482345372586,1.1946449521302,1.11500195532152,1.17473420292803,297439.837138552,0.0,1.0
1999-11-16,7.5,7.5,7.0,7.375,8444,1.1946449521302,1.1946449521302,1.11500195532152,1.17473420292803,53011.5662290078,0.0,1.0
1999-11-17,7.0,7.125,7.0,7.0,14400,1.11500195532152,1.13491270452369,1.11500195532152,1.11500195532152,90403.4289078296,0.0,1.0
1999-11-18,7.125,7.25,7.0,7.25,2044,1.13491270452369,1.15482345372586,1.11500195532152,1.15482345372586,12832.2644921947,0.0,1.0
1999-11-19,7.031,7.063,7.0,7.0,8044,1.11993982112365,1.12503697291941,1.11500195532152,1.11500195532152,50500.3598704574,0.0,1.0
1999-11-22,7.031,7.125,6.938,7.0,38178,1.11993982112365,1.13491270452369,1.10512622371724,1.11500195532152,239682.090891885,0.0,1.0
1999-11-23,7.0,7.0,6.875,7.0,4267,1.11500195532152,1.11500195532152,1.09509120611935,1.11500195532152,26788.2938298409,0.0,1.0
1999-11-24,6.375,7.0,6.375,7.0,15244,1.01544820931067,1.11500195532152,1.01544820931067,1.11500195532152,95702.0743243718,0.0,1.0
1999-11-26,6.75,6.75,6.5,6.5,10444,1.07518045691718,1.07518045691718,1.03535895851284,1.03535895851284,65567.598021762,0.0,1.0
1999-11-29,6.625,6.875,6.375,6.875,39067,1.05526970771501,1.09509120611935,1.01544820931067,1.09509120611935,245263.247023762,0.0,1.0
1999-11-30,6.625,6.75,6.25,6.75,16844,1.05526970771501,1.07518045691718,0.995537460108497,1.07518045691718,105746.899758575,0.0,1.0
1999-12-01,6.75,6.75,6.5,6.5,12044,1.07518045691718,1.07518045691718,1.03535895851284,1.03535895851284,75612.4234559652,0.0,1.0
1999-12-02,6.5,6.625,6.5,6.625,2978,1.03535895851284,1.05526970771501,1.03535895851284,1.05526970771501,18695.9313394109,0.0,1.0
1999-12-03,6.5,6.625,6.25,6.5,12400,1.03535895851284,1.05526970771501,0.995537460108497,1.03535895851284,77847.3971150755,0.0,1.0
1999-12-06,6.25,6.75,6.25,6.75,12667,0.995537460108497,1.07518045691718,0.995537460108497,1.07518045691718,79523.6273594084,0.0,1.0
1999-12-07,6.375,6.5,5.75,6.0,17378,1.01544820931067,1.03535895851284,0.915894463299817,0.955715961704157,109099.36024724,0.0,1.0
1999-12-08,6.375,6.375,6.125,6.125,10267,1.01544820931067,1.01544820931067,0.975626710906327,0.975626710906327,64456.3892081032,0.0,1.0
1999-12-09,6.063,6.125,6.063,6.125,19467,0.96575097930205,0.975626710906327,0.96575097930205,0.975626710906327,122214.135454773,0.0,1.0
1999-12-10,6.125,6.188,6.0,6.063,21244,0.975626710906327,0.98566172850422,0.955715961704157,0.96575097930205,133370.169702635,0.0,1.0
1999-12-13,6.5,6.875,6.125,6.188,34444,1.03535895851284,1.09509120611935,0.975626710906327,0.98566172850422,216239.979534811,0.0,1.0
1999-12-14,6.25,6.438,6.25,6.25,9867,0.995537460108497,1.02548322690856,0.995537460108497,0.995537460108497,61945.1828495526,0.0,1.0
1999-12-15,6.25,6.25,6.25,6.25,9244,0.995537460108497,0.995537460108497,0.995537460108497,0.995537460108497,58033.9789461097,0.0,1.0
1999-12-16,6.25,6.5,6.25,6.25,155778,0.995537460108497,1.03535895851284,0.995537460108497,0.995537460108497,977976.760305828,0.0,1.0
1999-12-17,6.03,6.25,6.03,6.25,6400,0.960494541512678,0.995537460108497,0.960494541512678,0.995537460108497,40179.3017368133,0.0,1.0
1999-12-20,6.031,6.125,6.0,6.031,24000,0.960653827506295,0.975626710906327,0.955715961704157,0.960653827506295,150672.38151305,0.0,1.0
1999-12-21,6.063,6.25,6.0,6.25,158667,0.96575097930205,0.995537460108497,0.955715961704157,0.995537460108497,996113.948230462,0.0,1.0
1999-12-22,6.063,6.25,6.063,6.25,21644,0.96575097930205,0.995537460108497,0.96575097930205,0.995537460108497,135881.376061185,0.0,1.0
1999-12-23,6.25,6.25,6.0,6.063,216844,0.995537460108497,0.995537460108497,0.955715961704157,0.96575097930205,1361350.07903399,0.0,1.0
1999-12-27,6.031,6.5,6.0,6.5,2667,0.960653827506295,1.03535895851284,0.955715961704157,1.03535895851284,16743.4683956377,0.0,1.0
1999-12-28,6.0,6.5,6.0,6.5,10844,0.955715961704157,1.03535895851284,0.955715961704157,1.03535895851284,68078.804380313,0.0,1.0
1999-12-29,6.063,6.5,6.0,6.0,8800,0.972122419046745,1.04218962952397,0.962021196483666,0.962021196483666,54884.4455745799,0.04,1.0
1999-12-30,6.25,6.25,5.75,6.0,42044,1.00210541300382,1.00210541300382,0.921936979963514,0.962021196483666,262222.912470186,0.0,1.0
1999-12-31,6.5,6.5,5.75,5.75,8444,1.04218962952397,1.04218962952397,0.921936979963514,0.921936979963514,52664.1202763356,0.0,1.0
2000-01-03,6.0,6.0,6.0,6.0,400,0.962021196483666,0.962021196483666,0.962021196483666,0.962021196483666,2494.74752611727,0.0,1.0
2000-01-04,6.625,6.625,5.875,5.875,6267,1.06223173778405,1.06223173778405,0.94197908822359,0.94197908822359,39086.4568654422,0.0,1.0
2000-01-05,6.25,6.5,6.25,6.5,3600,1.00210541300382,1.04218962952397,1.00210541300382,1.04218962952397,22452.7277350554,0.0,1.0
2000-01-06,6.75,6.75,6.75,6.75,1600,1.08227384604412,1.08227384604412,1.08227384604412,1.08227384604412,9978.99010446911,0.0,1.0
2000-01-07,7.0,7.0,7.0,7.0,4444,1.12235806256428,1.12235806256428,1.12235806256428,1.12235806256428,27716.6450151628,0.0,1.0
2000-01-10,7.0,7.0,6.813,6.813,1600,1.12235806256428,1.12235806256428,1.0923750686072,1.0923750686072,9978.99010446905,0.0,1.0
2000-01-11,6.75,6.75,6.75,6.75,2400,1.08227384604412,1.08227384604412,1.08227384604412,1.08227384604412,14968.4851567037,0.0,1.0
2000-01-12,7.25,7.313,6.75,6.75,10844,1.16244227908443,1.17254350164751,1.08227384604412,1.08227384604412,67632.6054330391,0.0,1.0
2000-01-13,7.25,7.25,7.25,7.25,0,1.16244227908443,1.16244227908443,1.16244227908443,1.16244227908443,0,0.0,1.0
2000-01-14,7.25,7.375,6.75,7.375,667,1.16244227908443,1.18248438734451,1.08227384604412,1.18248438734451,4159.99149980054,0.0,1.0
2000-01-18,6.75,6.75,6.75,6.75,667,1.08227384604412,1.08227384604412,1.08227384604412,1.08227384604412,4159.99149980056,0.0,1.0
2000-01-19,7.0,7.25,7.0,7.25,8178,1.12235806256428,1.16244227908443,1.12235806256428,1.16244227908443,51005.1131714674,0.0,1.0
2000-01-20,6.938,6.938,6.938,6.938,6000,1.11241717686728,1.11241717686728,1.11241717686728,1.11241717686728,37421.212891759,0.0,1.0
2000-01-21,6.938,7.0,6.875,6.875,5067,1.11241717686728,1.12235806256428,1.1023159543042,1.1023159543042,31602.2142870905,0.0,1.0
2000-01-24,6.5,6.938,6.125,6.938,46267,1.04218962952397,1.11241717686728,0.982063304743743,1.11241717686728,288561.209477169,0.0,1.0
2000-01-25,6.5,6.875,6.375,6.875,8978,1.04218962952397,1.1023159543042,1.0221475212639,1.1023159543042,55994.6082237022,0.0,1.0
2000-01-26,6.375,7.125,6.375,6.875,3378,1.0221475212639,1.14240017082435,1.0221475212639,1.1023159543042,21068.1428580602,0.0,1.0
2000-01-27,6.938,7.688,6.813,7.688,7200,1.11241717686728,1.23266982642774,1.0923750686072,1.23266982642774,44905.4554701108,0.0,1.0
2000-01-28,7.063,7.25,7.063,7.125,20978,1.13245928512736,1.16244227908443,1.13245928512736,1.14240017082435,130837.03400722,0.0,1.0
2000-01-31,7.125,7.125,6.875,6.875,11200,1.14240017082435,1.14240017082435,1.1023159543042,1.1023159543042,69852.9307312837,0.0,1.0
2000-02-01,7.375,7.5,7.125,7.25,7200,1.18248438734451,1.20252649560458,1.14240017082435,1.16244227908443,44905.4554701107,0.0,1.0
2000-02-02,7.375,7.375,7.063,7.375,9867,1.18248438734451,1.18248438734451,1.13245928512736,1.18248438734451,61539.1846004975,0.0,1.0
2000-02-03,7.313,7.5,7.313,7.5,22444,1.17254350164751,1.20252649560458,1.17254350164751,1.20252649560458,139980.28369044,0.0,1.0
2000-02-04,7.0,7.438,7.0,7.0,29200,1.12235806256428,1.19258560990758,1.12235806256428,1.12235806256428,182116.56940656,0.0,1.0
2000-02-07,7.031,7.031,7.031,7.031,2978,1.12732850541278,1.12732850541278,1.12732850541278,1.12732850541278,18573.395331943,0.0,1.0
2000-02-08,7.25,7.25,6.875,7.0,20667,1.16244227908443,1.16244227908443,1.1023159543042,1.12235806256428,128897.367805664,0.0,1.0
2000-02-09,6.875,6.875,6.875,6.875,44,1.1023159543042,1.1023159543042,1.1023159543042,1.1023159543042,274.4222278729,0.0,1.0
2000-02-10,6.875,7.0,6.875,7.0,9378,1.1023159543042,1.12235806256428,1.1023159543042,1.12235806256428,58489.3557498194,0.0,1.0
2000-02-11,7.25,7.25,7.0,7.0,9244,1.16244227908443,1.16244227908443,1.12235806256428,1.12235806256428,57653.6153285701,0.0,1.0
2000-02-14,7.25,7.25,7.0,7.25,60400,1.16244227908443,1.16244227908443,1.12235806256428,1.16244227908443,376706.876443707,0.0,1.0
2000-02-15,7.0,7.0,7.0,7.0,978,1.12235806256428,1.12235806256428,1.12235806256428,1.12235806256428,6099.6577013567,0.0,1.0
2000-02-16,7.0,7.0,7.0,7.0,0,1.12235806256428,1.12235806256428,1.12235806256428,1.12235806256428,0,0.0,1.0
2000-02-17,6.875,7.375,6.875,7.0,38978,1.1023159543042,1.18248438734451,1.1023159543042,1.12235806256428,243100.672682497,0.0,1.0
2000-02-18,7.0,7.125,7.0,7.125,2667,1.12235806256428,1.14240017082435,1.12235806256428,1.14240017082435,16633.7291303868,0.0,1.0
2000-02-22,7.0,7.0,6.875,6.875,4844,1.12235806256428,1.12235806256428,1.1023159543042,1.1023159543042,30211.39254128,0.0,1.0
2000-02-23,6.875,6.875,6.875,6.875,5067,1.1023159543042,1.1023159543042,1.1023159543042,1.1023159543042,31602.2142870905,0.0,1.0
2000-02-24,6.875,7.0,6.875,6.875,4178,1.1023159543042,1.12235806256428,1.1023159543042,1.1023159543042,26057.6379102949,0.0,1.0
2000-02-25,6.875,6.875,6.875,6.875,3867,1.1023159543042,1.1023159543042,1.1023159543042,1.1023159543042,24117.9717087387,0.0,1.0
2000-02-28,6.875,7.0,6.875,6.875,3067,1.1023159543042,1.12235806256428,1.1023159543042,1.1023159543042,19128.4766565042,0.0,1.0
2000-02-29,6.938,6.938,6.875,6.938,10800,1.11241717686728,1.11241717686728,1.1023159543042,1.11241717686728,67358.1832051662,0.0,1.0
2000-03-01,6.875,7.0,6.875,6.875,2444,1.1023159543042,1.12235806256428,1.1023159543042,1.1023159543042,15242.9073845765,0.0,1.0
2000-03-02,6.938,7.0,6.938,7.0,4444,1.11241717686728,1.12235806256428,1.11241717686728,1.12235806256428,27716.6450151628,0.0,1.0
2000-03-03,7.0,7.0,6.875,6.875,20667,1.12235806256428,1.12235806256428,1.1023159543042,1.1023159543042,128897.367805664,0.0,1.0
2000-03-06,6.875,6.938,6.875,6.875,24667,1.1023159543042,1.11241717686728,1.1023159543042,1.1023159543042,153844.843066837,0.0,1.0
2000-03-07,7.0,7.0,7.0,7.0,1467,1.12235806256428,1.12235806256428,1.12235806256428,1.12235806256428,9149.48655203506,0.0,1.0
2000-03-08,7.313,7.313,7.063,7.125,35467,1.17254350164751,1.17254350164751,1.13245928512736,1.14240017082435,221203.026272003,0.0,1.0
2000-03-09,7.313,7.375,7.25,7.375,17778,1.17254350164751,1.18248438734451,1.16244227908443,1.18248438734451,110879.053798282,0.0,1.0
2000-03-10,7.5,7.5,7.25,7.5,3067,1.20252649560458,1.20252649560458,1.16244227908443,1.20252649560458,19128.4766565042,0.0,1.0
2000-03-13,7.563,7.625,7.5,7.625,10800,1.21262771816766,1.22256860386466,1.20252649560458,1.22256860386466,67358.1832051663,0.0,1.0
2000-03-14,8.375,8.75,7.625,7.625,36578,1.34282125342512,1.40294757820535,1.22256860386466,1.22256860386466,228132.187525793,0.0,1.0
2000-03-15,8.0,8.25,7.625,8.25,9067,1.28269492864489,1.32277914516504,1.22256860386466,1.32277914516504,56549.6895482631,0.0,1.0
2000-03-16,8.625,9.5,8.125,8.125,23067,1.38290546994527,1.5232002277658,1.30273703690496,1.30273703690496,143865.852962368,0.0,1.0
2000-03-17,8.313,9.406,8.313,9.25,1778,1.33288036772812,1.50812856235423,1.33288036772812,1.48311601124565,11089.1527535913,0.0,1.0
2000-03-20,8.281,9.5,8.281,9.5,4000,1.32774958801354,1.5232002277658,1.32774958801354,1.5232002277658,24947.4752611727,0.0,1.0
2000-03-21,8.75,9.25,8.75,9.0,18667,1.40294757820535,1.48311601124565,1.40294757820535,1.4430317947255,116423.630175077,0.0,1.0
2000-03-22,9.75,9.75,9.25,9.25,17778,1.56328444428596,1.56328444428596,1.48311601124565,1.48311601124565,110879.053798282,0.0,1.0
2000-03-23,9.25,9.25,9.0,9.0,1200,1.48311601124565,1.48311601124565,1.4430317947255,1.4430317947255,7484.24257835181,0.0,1.0
2000-03-24,11.0,12.0,9.188,9.188,69867,1.76370552688672,1.92404239296733,1.47317512554865,1.47317512554865,435751.313518088,0.0,1.0
2000-03-27,10.88,11.75,10.88,11.69,34444,1.74446510295705,1.88395817644718,1.74446510295705,1.87433796448234,214822.709473958,0.0,1.0
2000-03-28,9.0,9.75,8.938,9.625,19467,1.4430317947255,1.56328444428596,1.4330909090285,1.54324233602588,121413.125227312,0.0,1.0
2000-03-29,8.875,9.0,8.875,9.0,6400,1.42940316110865,1.4495355999975,1.42940316110865,1.4495355999975,39736.8646896973,0.04,1.0
2000-03-30,8.875,8.875,8.875,8.875,844,1.42940316110865,1.42940316110865,1.42940316110865,1.42940316110865,5240.29903095383,0.0,1.0
2000-03-31,8.813,8.813,8.813,8.813,3600,1.41941747141978,1.41941747141978,1.41941747141978,1.41941747141978,22351.9863879547,0.0,1.0
2000-04-03,8.813,8.875,8.813,8.875,2978,1.41941747141978,1.42940316110865,1.41941747141978,1.42940316110865,18490.0598509248,0.0,1.0
2000-04-04,8.875,8.875,8.688,8.688,978,1.42940316110865,1.42940316110865,1.39928503253092,1.39928503253092,6072.28963539437,0.0,1.0
2000-04-05,8.875,8.875,8.875,8.875,267,1.42940316110865,1.42940316110865,1.42940316110865,1.42940316110865,1657.77232377331,0.0,1.0
2000-04-06,8.688,8.688,8.625,8.625,2044,1.39928503253092,1.39928503253092,1.38913828333094,1.38913828333094,12690.9611602721,0.0,1.0
2000-04-07,8.625,9.0,8.625,8.813,11644,1.38913828333094,1.4495355999975,1.38913828333094,1.41941747141978,72296.2581948181,0.0,1.0
2000-04-10,8.5,9.0,8.5,9.0,4844,1.36900584444208,1.4495355999975,1.36900584444208,1.4495355999975,30075.8394620148,0.0,1.0
2000-04-11,8.25,8.25,8.25,8.25,267,1.32874096666438,1.32874096666438,1.32874096666438,1.32874096666438,1657.77232377331,0.0,1.0
2000-04-12,8.25,8.25,8.25,8.25,2978,1.32874096666438,1.32874096666438,1.32874096666438,1.32874096666438,18490.0598509248,0.0,1.0
2000-04-13,8.25,8.25,8.0,8.25,8800,1.32874096666438,1.32874096666438,1.28847608888667,1.32874096666438,54638.1889483337,0.0,1.0
2000-04-14,7.938,8.5,7.875,8.5,30844,1.2784903991978,1.36900584444208,1.26834364999781,1.36900584444208,191506.85226391,0.0,1.0
2000-04-17,7.688,7.875,7.688,7.75,16578,1.23822552142009,1.26834364999781,1.23822552142009,1.24821121110896,102930.897316532,0.0,1.0
2000-04-18,7.625,7.875,7.5,7.5,6578,1.22807877222011,1.26834364999781,1.20794633333125,1.20794633333125,40842.0462388794,0.0,1.0
2000-04-19,8.375,8.375,8.375,8.375,267,1.34887340555323,1.34887340555323,1.34887340555323,1.34887340555323,1657.77232377331,0.0,1.0
2000-04-20,8.37,8.37,8.37,8.37,0,1.34806810799768,1.34806810799768,1.34806810799768,1.34806810799768,0,0.0,1.0
2000-04-24,8.37,8.37,8.37,8.37,0,1.34806810799768,1.34806810799768,1.34806810799768,1.34806810799768,0,0.0,1.0
2000-04-25,8.37,8.37,8.37,8.37,0,1.34806810799768,1.34806810799768,1.34806810799768,1.34806810799768,0,0.0,1.0
2000-04-26,8.0,8.5,8.0,8.5,9644,1.28847608888667,1.36900584444208,1.28847608888667,1.36900584444208,59878.4879792876,0.0,1.0
2000-04-27,8.0,8.0,7.203,7.625,62800,1.28847608888667,1.28847608888667,1.16011165853133,1.22807877222011,389917.984767655,0.0,1.0
2000-04-28,7.781,7.781,7.781,7.781,3244,1.2532040559534,1.2532040559534,1.2532040559534,1.2532040559534,20141.6232895903,0.0,1.0
2000-05-01,7.625,8.0,7.5,8.0,26800,1.22807877222011,1.28847608888667,1.20794633333125,1.28847608888667,166398.120888107,0.0,1.0
2000-05-02,7.75,7.75,7.688,7.688,1244,1.24821121110896,1.24821121110896,1.23822552142009,1.23822552142009,7723.85307405992,0.0,1.0
2000-05-03,8.375,8.375,7.5,7.5,12400,1.34887340555323,1.34887340555323,1.20794633333125,1.20794633333125,76990.1753362887,0.0,1.0
2000-05-04,7.938,7.938,7.938,7.938,267,1.2784903991978,1.2784903991978,1.2784903991978,1.2784903991978,1657.77232377331,0.0,1.0
2000-05-05,8.375,8.375,8.375,8.375,2044,1.34887340555323,1.34887340555323,1.34887340555323,1.34887340555323,12690.9611602721,0.0,1.0
2000-05-08,8.375,8.375,8.0,8.0,3067,1.34887340555323,1.34887340555323,1.28847608888667,1.28847608888667,19042.6506255159,0.0,1.0
2000-05-09,8.0,8.5,8.0,8.5,578,1.28847608888667,1.36900584444208,1.28847608888667,1.36900584444208,3588.73559228829,0.0,1.0
2000-05-10,7.938,8.0,7.938,8.0,9644,1.2784903991978,1.28847608888667,1.2784903991978,1.28847608888667,59878.4879792875,0.0,1.0
2000-05-11,7.94,7.94,7.94,7.94,0,1.27881251822002,1.27881251822002,1.27881251822002,1.27881251822002,0,0.0,1.0
2000-05-12,7.94,7.94,7.94,7.94,0,1.27881251822002,1.27881251822002,1.27881251822002,1.27881251822002,0,0.0,1.0
2000-05-15,7.94,7.94,7.94,7.94,0,1.27881251822002,1.27881251822002,1.27881251822002,1.27881251822002,0,0.0,1.0
2000-05-16,8.875,9.0,7.625,7.875,18400,1.42940316110865,1.4495355999975,1.22807877222011,1.26834364999781,114243.48598288,0.0,1.0
2000-05-17,8.375,8.375,8.0,8.0,3644,1.34887340555323,1.34887340555323,1.28847608888667,1.28847608888667,22625.1773326964,0.0,1.0
2000-05-18,8.125,8.625,8.0,8.375,7778,1.30860852777552,1.38913828333094,1.28847608888667,1.34887340555323,48292.7083681979,0.0,1.0
2000-05-19,8.13,8.13,8.13,8.13,0,1.30941382533108,1.30941382533108,1.30941382533108,1.30941382533108,0,0.0,1.0
2000-05-22,8.625,8.625,8.625,8.625,3600,1.38913828333094,1.38913828333094,1.38913828333094,1.38913828333094,22351.9863879547,0.0,1.0
2000-05-23,8.625,8.625,8.625,8.625,44,1.38913828333094,1.38913828333094,1.38913828333094,1.38913828333094,273.190944741669,0.0,1.0
2000-05-24,8.63,8.63,8.63,8.63,0,1.38994358088649,1.38994358088649,1.38994358088649,1.38994358088649,0,0.0,1.0
2000-05-25,8.63,8.63,8.63,8.63,0,1.38994358088649,1.38994358088649,1.38994358088649,1.38994358088649,0,0.0,1.0
2000-05-26,9.0,9.0,8.625,8.625,6267,1.4495355999975,1.4495355999975,1.38913828333094,1.38913828333094,38911.0829703646,0.0,1.0
2000-05-30,9.0,9.0,9.0,9.0,0,1.4495355999975,1.4495355999975,1.4495355999975,1.4495355999975,0,0.0,1.0
2000-05-31,8.75,8.75,8.75,8.75,667,1.40927072221979,1.40927072221979,1.40927072221979,1.40927072221979,4141.32636687941,0.0,1.0
2000-06-01,8.625,9.0,8.625,9.0,1867,1.38913828333094,1.4495355999975,1.38913828333094,1.4495355999975,11591.9884961976,0.0,1.0
2000-06-02,8.625,9.0,8.625,9.0,2400,1.38913828333094,1.4495355999975,1.38913828333094,1.4495355999975,14901.3242586365,0.0,1.0
2000-06-05,8.75,8.75,8.75,8.75,1467,1.40927072221979,1.40927072221979,1.40927072221979,1.40927072221979,9108.43445309159,0.0,1.0
2000-06-06,8.75,8.75,8.75,8.75,0,1.40927072221979,1.40927072221979,1.40927072221979,1.40927072221979,0,0.0,1.0
2000-06-07,8.75,8.75,8.75,8.75,0,1.40927072221979,1.40927072221979,1.40927072221979,1.40927072221979,0,0.0,1.0
2000-06-08,8.625,8.625,8.625,8.625,844,1.38913828333094,1.38913828333094,1.38913828333094,1.38913828333094,5240.29903095384,0.0,1.0
2000-06-09,8.63,8.63,8.63,8.63,0,1.38994358088649,1.38994358088649,1.38994358088649,1.38994358088649,0,0.0,1.0
2000-06-12,8.625,8.625,8.625,8.625,667,1.38913828333094,1.38913828333094,1.38913828333094,1.38913828333094,4141.32636687939,0.0,1.0
2000-06-13,8.63,8.63,8.63,8.63,0,1.38994358088649,1.38994358088649,1.38994358088649,1.38994358088649,0,0.0,1.0
2000-06-14,8.5,8.75,8.25,8.625,6578,1.36900584444208,1.40927072221979,1.32874096666438,1.38913828333094,40842.0462388797,0.0,1.0
2000-06-15,8.375,8.375,8.375,8.375,844,1.34887340555323,1.34887340555323,1.34887340555323,1.34887340555323,5240.29903095384,0.0,1.0
2000-06-16,8.37,8.37,8.37,8.37,0,1.34806810799768,1.34806810799768,1.34806810799768,1.34806810799768,0,0.0,1.0
2000-06-19,8.37,8.37,8.37,8.37,0,1.34806810799768,1.34806810799768,1.34806810799768,1.34806810799768,0,0.0,1.0
2000-06-20,8.37,8.37,8.37,8.37,0,1.34806810799768,1.34806810799768,1.34806810799768,1.34806810799768,0,0.0,1.0
2000-06-21,8.5,8.75,8.5,8.75,3644,1.36900584444208,1.40927072221979,1.36900584444208,1.40927072221979,22625.1773326965,0.0,1.0
2000-06-22,8.25,8.5,8.25,8.5,7600,1.32874096666438,1.36900584444208,1.32874096666438,1.36900584444208,47187.5268190155,0.0,1.0
2000-06-23,8.375,8.375,8.25,8.375,5200,1.34887340555323,1.34887340555323,1.32874096666438,1.34887340555323,32286.2025603791,0.0,1.0
2000-06-26,8.25,8.375,8.25,8.25,4267,1.32874096666438,1.34887340555323,1.32874096666438,1.32874096666438,26493.3127548341,0.0,1.0
2000-06-27,8.625,8.625,8.625,8.625,3244,1.38913828333094,1.38913828333094,1.38913828333094,1.38913828333094,20141.6232895903,0.0,1.0
2000-06-28,8.5,8.5,8.375,8.375,6578,1.37544822488652,1.37544822488652,1.35522104510877,1.35522104510877,40650.7485984164,0.04,1.0
2000-06-29,8.5,8.5,8.5,8.5,2400,1.37544822488652,1.37544822488652,1.37544822488652,1.37544822488652,14831.5288288536,0.0,1.0
2000-06-30,8.375,8.375,8.375,8.375,1467,1.35522104510877,1.35522104510877,1.35522104510877,1.35522104510877,9065.77199663684,0.0,1.0
2000-07-03,8.37,8.37,8.37,8.37,0,1.35441195791766,1.35441195791766,1.35441195791766,1.35441195791766,0,0.0,1.0
2000-07-05,8.375,8.813,8.375,8.813,2800,1.35522104510877,1.42609708304999,1.35522104510877,1.42609708304999,17303.4503003294,0.0,1.0
2000-07-06,8.313,8.438,8.313,8.438,13200,1.34518836393901,1.36541554371676,1.34518836393901,1.36541554371676,81573.4085586955,0.0,1.0
2000-07-07,8.5,8.813,8.5,8.813,6267,1.37544822488652,1.42609708304999,1.37544822488652,1.42609708304999,38728.8296543441,0.0,1.0
2000-07-10,8.375,8.375,8.375,8.375,44,1.35522104510877,1.35522104510877,1.35522104510877,1.35522104510877,271.911361862318,0.0,1.0
2000-07-11,8.438,8.438,8.375,8.375,2978,1.36541554371676,1.36541554371676,1.35522104510877,1.35522104510877,18403.4553551359,0.0,1.0
2000-07-12,8.25,8.25,8.25,8.25,1467,1.33499386533103,1.33499386533103,1.33499386533103,1.33499386533103,9065.77199663682,0.0,1.0
2000-07-13,8.25,8.313,8.25,8.313,2178,1.33499386533103,1.34518836393901,1.33499386533103,1.34518836393901,13459.6124121847,0.0,1.0
2000-07-14,8.375,8.625,8.25,8.313,8667,1.35522104510877,1.39567540466426,1.33499386533103,1.34518836393901,53560.358483198,0.0,1.0
2000-07-17,8.25,8.375,8.25,8.375,2044,1.33499386533103,1.35522104510877,1.33499386533103,1.35522104510877,12631.5187192404,0.0,1.0
2000-07-18,8.5,8.5,8.422,8.422,4000,1.37544822488652,1.37544822488652,1.36282646470521,1.36282646470521,24719.2147147561,0.0,1.0
2000-07-19,8.281,8.281,8.281,8.281,1600,1.34001020591591,1.34001020591591,1.34001020591591,1.34001020591591,9887.68588590247,0.0,1.0
2000-07-20,8.28,8.28,8.28,8.28,0,1.33984838847769,1.33984838847769,1.33984838847769,1.33984838847769,0,0.0,1.0
2000-07-21,8.28,8.28,8.28,8.28,0,1.33984838847769,1.33984838847769,1.33984838847769,1.33984838847769,0,0.0,1.0
2000-07-24,8.28,8.28,8.28,8.28,0,1.33984838847769,1.33984838847769,1.33984838847769,1.33984838847769,0,0.0,1.0
2000-07-25,8.25,8.25,8.25,8.25,44,1.33499386533103,1.33499386533103,1.33499386533103,1.33499386533103,271.911361862318,0.0,1.0
2000-07-26,8.25,8.25,8.25,8.25,0,1.33499386533103,1.33499386533103,1.33499386533103,1.33499386533103,0,0.0,1.0
2000-07-27,8.25,8.375,8.25,8.375,3867,1.33499386533103,1.35522104510877,1.33499386533103,1.35522104510877,23897.3008254905,0.0,1.0
2000-07-28,8.25,8.375,8.25,8.375,3600,1.33499386533103,1.35522104510877,1.33499386533103,1.35522104510877,22247.2932432805,0.0,1.0
2000-07-31,8.25,8.25,8.25,8.25,667,1.33499386533103,1.33499386533103,1.33499386533103,1.33499386533103,4121.92905368559,0.0,1.0
2000-08-01,8.25,8.25,8.25,8.25,0,1.33499386533103,1.33499386533103,1.33499386533103,1.33499386533103,0,0.0,1.0
2000-08-02,8.438,8.5,8.25,8.25,17067,1.36541554371676,1.37544822488652,1.33499386533103,1.33499386533103,105470.709384185,0.0,1.0
2000-08-03,8.25,8.25,8.25,8.25,1600,1.33499386533103,1.33499386533103,1.33499386533103,1.33499386533103,9887.68588590246,0.0,1.0
2000-08-04,8.313,8.313,8.25,8.25,1200,1.34518836393901,1.34518836393901,1.33499386533103,1.33499386533103,7415.76441442686,0.0,1.0
2000-08-07,8.313,8.5,8.25,8.5,8444,1.34518836393901,1.37544822488652,1.33499386533103,1.37544822488652,52182.2622628504,0.0,1.0
2000-08-08,8.0,8.375,8.0,8.25,3867,1.29453950577555,1.35522104510877,1.29453950577555,1.33499386533103,23897.3008254904,0.0,1.0
2000-08-09,8.0,8.0,8.0,8.0,1200,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,7415.76441442681,0.0,1.0
2000-08-10,8.0,8.0,8.0,8.0,44,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,271.911361862317,0.0,1.0
2000-08-11,8.0,8.0,8.0,8.0,578,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,3571.92652628225,0.0,1.0
2000-08-14,8.0,8.0,8.0,8.0,4178,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,25819.2197695627,0.0,1.0
2000-08-15,8.0,8.25,8.0,8.25,7600,1.29453950577555,1.33499386533103,1.29453950577555,1.33499386533103,46966.5079580365,0.0,1.0
2000-08-16,8.0,8.0,8.0,8.0,0,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,0,0.0,1.0
2000-08-17,8.0,8.0,8.0,8.0,0,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,0,0.0,1.0
2000-08-18,8.0,8.0,8.0,8.0,0,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,0,0.0,1.0
2000-08-21,8.0,8.0,8.0,8.0,0,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,0,0.0,1.0
2000-08-22,8.0,8.0,8.0,8.0,0,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,0,0.0,1.0
2000-08-23,8.0,8.0,8.0,8.0,1867,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,11537.6934681124,0.0,1.0
2000-08-24,8.0,8.0,8.0,8.0,2978,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,18403.4553551359,0.0,1.0
2000-08-25,8.0,8.0,8.0,8.0,0,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,0,0.0,1.0
2000-08-28,8.0,8.0,8.0,8.0,667,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,4121.92905368557,0.0,1.0
2000-08-29,8.25,8.25,8.125,8.125,6267,1.33499386533103,1.33499386533103,1.31476668555329,1.31476668555329,38728.8296543442,0.0,1.0
2000-08-30,8.063,8.063,8.063,8.063,1600,1.30473400438353,1.30473400438353,1.30473400438353,1.30473400438353,9887.68588590244,0.0,1.0
2000-08-31,8.06,8.06,8.06,8.06,0,1.30424855206886,1.30424855206886,1.30424855206886,1.30424855206886,0,0.0,1.0
2000-09-01,8.06,8.06,8.06,8.06,0,1.30424855206886,1.30424855206886,1.30424855206886,1.30424855206886,0,0.0,1.0
2000-09-05,8.0,8.0,8.0,8.0,1467,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,9065.77199663678,0.0,1.0
2000-09-06,8.0,8.0,8.0,8.0,3644,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,22519.2046051428,0.0,1.0
2000-09-07,8.0,8.0,8.0,8.0,1244,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,7687.67577628913,0.0,1.0
2000-09-08,8.0,8.0,8.0,8.0,667,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,4121.92905368557,0.0,1.0
2000-09-11,8.063,8.5,8.0,8.5,8978,1.30473400438353,1.37544822488652,1.29453950577555,1.37544822488652,55482.2774272701,0.0,1.0
2000-09-12,8.25,8.5,8.25,8.5,667,1.33499386533103,1.37544822488652,1.33499386533103,1.37544822488652,4121.92905368559,0.0,1.0
2000-09-13,8.125,8.125,8.125,8.125,667,1.31476668555329,1.31476668555329,1.31476668555329,1.31476668555329,4121.92905368558,0.0,1.0
2000-09-14,8.0,8.0,8.0,8.0,267,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,1650.00758220997,0.0,1.0
2000-09-15,8.0,8.063,8.0,8.0,6267,1.29453950577555,1.30473400438353,1.29453950577555,1.29453950577555,38728.829654344,0.0,1.0
2000-09-18,8.063,8.063,8.0,8.0,13600,1.30473400438353,1.30473400438353,1.29453950577555,1.29453950577555,84045.3300301707,0.0,1.0
2000-09-19,8.0,8.063,8.0,8.0,4178,1.29453950577555,1.30473400438353,1.29453950577555,1.29453950577555,25819.2197695627,0.0,1.0
2000-09-20,8.0,8.375,8.0,8.0,5778,1.29453950577555,1.35522104510877,1.29453950577555,1.29453950577555,35706.9056554651,0.0,1.0
2000-09-21,8.0,8.0,8.0,8.0,2178,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,13459.6124121847,0.0,1.0
2000-09-22,8.0,8.0,8.0,8.0,578,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,3571.92652628225,0.0,1.0
2000-09-25,8.0,8.0,8.0,8.0,578,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,3571.92652628225,0.0,1.0
2000-09-26,8.0,8.0,8.0,8.0,400,1.29453950577555,1.29453950577555,1.29453950577555,1.29453950577555,2471.9214714756,0.0,1.0
2000-09-27,8.0,8.0,8.0,8.0,667,1.30101220330442,1.30101220330442,1.30101220330442,1.30101220330442,4101.42194396577,0.04,1.0
2000-09-28,8.0,8.0,8.0,8.0,1600,1.30101220330442,1.30101220330442,1.30101220330442,1.30101220330442,9838.49341880844,0.0,1.0
2000-09-29,8.0,8.0,8.0,8.0,978,1.30101220330442,1.30101220330442,1.30101220330442,1.30101220330442,6013.77910224666,0.0,1.0
2000-10-02,8.0,8.0,8.0,8.0,578,1.30101220330442,1.30101220330442,1.30101220330442,1.30101220330442,3554.15574754455,0.0,1.0
2000-10-03,8.0,8.0,8.0,8.0,0,1.30101220330442,1.30101220330442,1.30101220330442,1.30101220330442,0,0.0,1.0
2000-10-04,7.563,7.875,7.5,7.75,16800,1.22994441169892,1.28068388762779,1.2196989405979,1.26035557195116,103304.180897488,0.0,1.0
2000-10-05,7.56,7.56,7.56,7.56,0,1.22945653212268,1.22945653212268,1.22945653212268,1.22945653212268,0,0.0,1.0
2000-10-06,7.56,7.56,7.56,7.56,0,1.22945653212268,1.22945653212268,1.22945653212268,1.22945653212268,0,0.0,1.0
2000-10-09,7.56,7.56,7.56,7.56,0,1.22945653212268,1.22945653212268,1.22945653212268,1.22945653212268,0,0.0,1.0
2000-10-10,7.56,7.56,7.56,7.56,0,1.22945653212268,1.22945653212268,1.22945653212268,1.22945653212268,0,0.0,1.0
2000-10-11,7.56,7.56,7.56,7.56,0,1.22945653212268,1.22945653212268,1.22945653212268,1.22945653212268,0,0.0,1.0
2000-10-12,7.375,7.625,7.375,7.625,17778,1.19937062492127,1.24002725627453,1.19937062492127,1.24002725627453,109317.959999735,0.0,1.0
2000-10-13,8.0,8.0,8.0,8.0,400,1.30101220330442,1.30101220330442,1.30101220330442,1.30101220330442,2459.62335470211,0.0,1.0
2000-10-16,8.0,8.0,8.0,8.0,0,1.30101220330442,1.30101220330442,1.30101220330442,1.30101220330442,0,0.0,1.0
2000-10-17,7.375,7.375,7.375,7.375,667,1.19937062492127,1.19937062492127,1.19937062492127,1.19937062492127,4101.42194396574,0.0,1.0
2000-10-18,7.375,7.375,7.375,7.375,400,1.19937062492127,1.19937062492127,1.19937062492127,1.19937062492127,2459.62335470209,0.0,1.0
2000-10-19,7.375,7.375,7.375,7.375,3244,1.19937062492127,1.19937062492127,1.19937062492127,1.19937062492127,19947.545406634,0.0,1.0
2000-10-20,7.375,7.375,7.375,7.375,1244,1.19937062492127,1.19937062492127,1.19937062492127,1.19937062492127,7649.42863312351,0.0,1.0
2000-10-23,7.25,7.375,7.25,7.375,6844,1.17904230924463,1.19937062492127,1.17904230924463,1.19937062492127,42084.1555989531,0.0,1.0
2000-10-24,7.25,7.25,7.25,7.25,0,1.17904230924463,1.17904230924463,1.17904230924463,1.17904230924463,0,0.0,1.0
2000-10-25,7.25,7.25,7.25,7.25,1467,1.17904230924463,1.17904230924463,1.17904230924463,1.17904230924463,9020.66865336999,0.0,1.0
2000-10-26,7.25,7.25,7.25,7.25,667,1.17904230924463,1.17904230924463,1.17904230924463,1.17904230924463,4101.42194396577,0.0,1.0
2000-10-27,7.25,7.375,7.25,7.375,3644,1.17904230924463,1.19937062492127,1.17904230924463,1.19937062492127,22407.1687613362,0.0,1.0
2000-10-30,7.25,7.375,7.25,7.375,4444,1.17904230924463,1.19937062492127,1.17904230924463,1.19937062492127,27326.4154707404,0.0,1.0
2000-10-31,7.313,7.313,7.313,7.313,3244,1.18928778034566,1.18928778034566,1.18928778034566,1.18928778034566,19947.545406634,0.0,1.0
2000-11-01,7.25,7.25,7.25,7.25,844,1.17904230924463,1.17904230924463,1.17904230924463,1.17904230924463,5189.80527842145,0.0,1.0
2000-11-02,7.25,7.25,7.25,7.25,2667,1.17904230924463,1.17904230924463,1.17904230924463,1.17904230924463,16399.5387174763,0.0,1.0
2000-11-03,7.25,7.25,7.25,7.25,4178,1.17904230924463,1.17904230924463,1.17904230924463,1.17904230924463,25690.7659398635,0.0,1.0
2000-11-06,7.25,7.25,7.25,7.25,0,1.17904230924463,1.17904230924463,1.17904230924463,1.17904230924463,0,0.0,1.0
2000-11-07,7.0,7.25,7.0,7.25,11378,1.13838567789137,1.17904230924463,1.13838567789137,1.17904230924463,69963.9863245014,0.0,1.0
2000-11-08,6.875,7.25,6.875,7.25,5200,1.11805736221474,1.17904230924463,1.11805736221474,1.17904230924463,31975.1036111273,0.0,1.0
2000-11-09,6.75,6.938,6.75,6.938,6667,1.09772904653811,1.12830283331576,1.09772904653811,1.12830283331576,40995.7722644972,0.0,1.0
2000-11-10,6.75,6.813,6.75,6.813,7200,1.09772904653811,1.10797451763913,1.09772904653811,1.10797451763913,44273.2203846377,0.0,1.0
2000-11-13,6.875,6.875,6.75,6.75,2400,1.11805736221474,1.11805736221474,1.09772904653811,1.09772904653811,14757.7401282126,0.0,1.0
2000-11-14,6.88,6.88,6.88,6.88,0,1.1188704948418,1.1188704948418,1.1188704948418,1.1188704948418,0,0.0,1.0
2000-11-15,6.75,6.75,6.75,6.75,44,1.09772904653811,1.09772904653811,1.09772904653811,1.09772904653811,270.558569017231,0.0,1.0
2000-11-16,6.75,6.75,6.75,6.75,0,1.09772904653811,1.09772904653811,1.09772904653811,1.09772904653811,0,0.0,1.0
2000-11-17,6.75,6.75,6.75,6.75,400,1.09772904653811,1.09772904653811,1.09772904653811,1.09772904653811,2459.6233547021,0.0,1.0
2000-11-20,6.813,6.813,6.75,6.75,3600,1.10797451763913,1.10797451763913,1.09772904653811,1.09772904653811,22136.6101923189,0.0,1.0
2000-11-21,6.813,7.125,6.813,7.125,6267,1.10797451763913,1.158713993568,1.10797451763913,1.158713993568,38536.1489097952,0.0,1.0
2000-11-22,6.625,7.125,6.625,7.125,6667,1.07740073086148,1.158713993568,1.07740073086148,1.158713993568,40995.7722644971,0.0,1.0
2000-11-24,6.62,6.62,6.62,6.62,0,1.07658759823441,1.07658759823441,1.07658759823441,1.07658759823441,0,0.0,1.0
2000-11-27,6.625,6.625,6.625,6.625,267,1.07740073086148,1.07740073086148,1.07740073086148,1.07740073086148,1641.79858926365,0.0,1.0
2000-11-28,6.75,6.75,6.5,6.5,10578,1.09772904653811,1.09772904653811,1.05707241518484,1.05707241518484,65044.7396150969,0.0,1.0
2000-11-29,6.5,6.75,6.5,6.75,8178,1.05707241518484,1.09772904653811,1.05707241518484,1.09772904653811,50286.9994868847,0.0,1.0
2000-11-30,6.5,6.5,6.5,6.5,267,1.05707241518484,1.05707241518484,1.05707241518484,1.05707241518484,1641.79858926366,0.0,1.0
2000-12-01,7.0,7.0,6.5,6.5,1778,1.13838567789137,1.13838567789137,1.05707241518484,1.05707241518484,10933.0258116509,0.0,1.0
2000-12-04,6.5,6.5,6.5,6.5,4178,1.05707241518484,1.05707241518484,1.05707241518484,1.05707241518484,25690.7659398636,0.0,1.0
2000-12-05,6.5,6.5,6.5,6.5,578,1.05707241518484,1.05707241518484,1.05707241518484,1.05707241518484,3554.15574754455,0.0,1.0
2000-12-06,6.5,7.0,6.5,7.0,978,1.05707241518484,1.13838567789137,1.05707241518484,1.13838567789137,6013.77910224666,0.0,1.0
2000-12-07,6.5,6.5,6.5,6.5,400,1.05707241518484,1.05707241518484,1.05707241518484,1.05707241518484,2459.62335470211,0.0,1.0
2000-12-08,6.5,6.5,6.5,6.5,0,1.05707241518484,1.05707241518484,1.05707241518484,1.05707241518484,0,0.0,1.0
2000-12-11,6.5,6.5,6.5,6.5,0,1.05707241518484,1.05707241518484,1.05707241518484,1.05707241518484,0,0.0,1.0
2000-12-12,6.5,6.5,6.5,6.5,0,1.05707241518484,1.05707241518484,1.05707241518484,1.05707241518484,0,0.0,1.0
2000-12-13,6.5,6.5,6.5,6.5,578,1.05707241518484,1.05707241518484,1.05707241518484,1.05707241518484,3554.15574754455,0.0,1.0
2000-12-14,6.625,6.625,6.625,6.625,3244,1.07740073086148,1.07740073086148,1.07740073086148,1.07740073086148,19947.545406634,0.0,1.0
2000-12-15,6.5,6.625,6.5,6.5,13467,1.05707241518484,1.07740073086148,1.05707241518484,1.05707241518484,82809.3692944333,0.0,1.0
2000-12-18,6.5,6.625,6.5,6.625,6844,1.05707241518484,1.07740073086148,1.05707241518484,1.07740073086148,42084.1555989531,0.0,1.0
2000-12-19,6.5,6.5,6.25,6.5,3244,1.05707241518484,1.05707241518484,1.01641578383158,1.05707241518484,19947.5454066341,0.0,1.0
2000-12-20,6.5,6.5,6.5,6.5,4444,1.05707241518484,1.05707241518484,1.05707241518484,1.05707241518484,27326.4154707405,0.0,1.0
2000-12-21,6.25,6.375,6.25,6.375,14978,1.01641578383158,1.03674409950821,1.01641578383158,1.03674409950821,92100.5965168203,0.0,1.0
2000-12-22,6.375,6.375,6.375,6.375,1244,1.03674409950821,1.03674409950821,1.03674409950821,1.03674409950821,7649.42863312356,0.0,1.0
2000-12-26,6.5,6.5,6.5,6.5,6667,1.05707241518484,1.05707241518484,1.05707241518484,1.05707241518484,40995.7722644974,0.0,1.0
2000-12-27,6.75,7.0,6.375,6.375,121467,1.10423410755463,1.14513166709369,1.04288776824604,1.04288776824604,742507.629850074,0.04,1.0
2000-12-28,6.813,6.813,6.625,6.75,8444,1.11454029255847,1.11454029255847,1.0837853277851,1.10423410755463,51616.7718512357,0.0,1.0
2000-12-29,6.625,6.875,6.625,6.75,3867,1.0837853277851,1.12468288732416,1.0837853277851,1.10423410755463,23638.329790233,0.0,1.0
2001-01-02,6.625,6.625,6.625,6.625,844,1.0837853277851,1.0837853277851,1.0837853277851,1.0837853277851,5159.23205144988,0.0,1.0
2001-01-03,6.781,6.781,6.75,6.781,3644,1.10930540493747,1.10930540493747,1.10423410755463,1.10930540493747,22275.1677671604,0.0,1.0
2001-01-04,7.0,7.0,6.625,6.813,5467,1.14513166709369,1.14513166709369,1.0837853277851,1.11454029255847,33418.8644849248,0.0,1.0
2001-01-05,6.5,6.75,6.5,6.625,18844,1.06333654801557,1.10423410755463,1.06333654801557,1.0837853277851,115190.247366732,0.0,1.0
2001-01-08,6.5,6.5,6.5,6.5,0,1.06333654801557,1.06333654801557,1.06333654801557,1.06333654801557,0,0.0,1.0
2001-01-09,6.5,6.625,6.5,6.625,5067,1.06333654801557,1.0837853277851,1.06333654801557,1.0837853277851,30973.7308112518,0.0,1.0
2001-01-10,6.563,6.563,6.5,6.5,1867,1.07364273301941,1.07364273301941,1.06333654801557,1.06333654801557,11412.6614218684,0.0,1.0
2001-01-11,6.56,6.56,6.56,6.56,0,1.07315196230494,1.07315196230494,1.07315196230494,1.07315196230494,0,0.0,1.0
2001-01-12,6.875,6.875,6.875,6.875,44,1.12468288732416,1.12468288732416,1.12468288732416,1.12468288732416,268.964704104022,0.0,1.0
2001-01-16,6.563,6.563,6.563,6.563,44,1.07364273301941,1.07364273301941,1.07364273301941,1.07364273301941,268.964704104023,0.0,1.0
2001-01-17,6.5,6.5,6.5,6.5,60000,1.06333654801557,1.06333654801557,1.06333654801557,1.06333654801557,366770.051050939,0.0,1.0
2001-01-18,6.5,6.5,6.5,6.5,0,1.06333654801557,1.06333654801557,1.06333654801557,1.06333654801557,0,0.0,1.0
2001-01-19,6.5,6.5,6.5,6.5,44,1.06333654801557,1.06333654801557,1.06333654801557,1.06333654801557,268.964704104022,0.0,1.0
2001-01-22,6.75,6.875,6.5,6.5,4800,1.10423410755463,1.12468288732416,1.06333654801557,1.06333654801557,29341.6040840751,0.0,1.0
2001-01-23,6.875,6.875,6.875,6.875,267,1.12468288732416,1.12468288732416,1.12468288732416,1.12468288732416,1632.12672717668,0.0,1.0
2001-01-24,6.875,6.875,6.875,6.875,267,1.12468288732416,1.12468288732416,1.12468288732416,1.12468288732416,1632.12672717668,0.0,1.0
2001-01-25,6.875,6.875,6.75,6.75,2044,1.12468288732416,1.12468288732416,1.10423410755463,1.10423410755463,12494.6330724687,0.0,1.0
2001-01-26,6.938,6.938,6.875,6.875,6267,1.134989072328,1.134989072328,1.12468288732416,1.12468288732416,38309.1318322707,0.0,1.0
2001-01-29,7.063,7.063,7.0,7.0,3600,1.15543785209753,1.15543785209753,1.14513166709369,1.14513166709369,22006.2030630564,0.0,1.0
2001-01-30,7.125,7.188,7.0,7.188,2978,1.16558044686322,1.17588663186706,1.14513166709369,1.17588663186706,18204.020200495,0.0,1.0
2001-01-31,7.25,7.25,7.25,7.25,1467,1.18602922663275,1.18602922663275,1.18602922663275,1.18602922663275,8967.52774819547,0.0,1.0
2001-02-01,6.875,6.875,6.875,6.875,1467,1.12468288732416,1.12468288732416,1.12468288732416,1.12468288732416,8967.52774819547,0.0,1.0
2001-02-02,6.906,6.906,6.906,6.906,267,1.129754184707,1.129754184707,1.129754184707,1.129754184707,1632.12672717668,0.0,1.0
2001-02-05,6.91,6.91,6.91,6.91,0,1.13040854565963,1.13040854565963,1.13040854565963,1.13040854565963,0,0.0,1.0
2001-02-06,7.375,7.375,7.25,7.25,667,1.20647800640228,1.20647800640228,1.18602922663275,1.18602922663275,4077.26040084961,0.0,1.0
2001-02-07,7.38,7.38,7.38,7.38,0,1.20729595759306,1.20729595759306,1.20729595759306,1.20729595759306,0,0.0,1.0
2001-02-08,6.938,6.938,6.938,6.938,978,1.134989072328,1.134989072328,1.134989072328,1.134989072328,5978.35183213033,0.0,1.0
2001-02-09,6.94,6.94,6.94,6.94,0,1.13531625280432,1.13531625280432,1.13531625280432,1.13531625280432,0,0.0,1.0
2001-02-12,7.375,7.375,7.125,7.125,2800,1.20647800640228,1.20647800640228,1.16558044686322,1.16558044686322,17115.9357157105,0.0,1.0
2001-02-13,7.38,7.38,7.38,7.38,0,1.20729595759306,1.20729595759306,1.20729595759306,1.20729595759306,0,0.0,1.0
2001-02-14,7.0,7.0,7.0,7.0,978,1.14513166709369,1.14513166709369,1.14513166709369,1.14513166709369,5978.35183213031,0.0,1.0
2001-02-15,7.0,7.0,7.0,7.0,267,1.14513166709369,1.14513166709369,1.14513166709369,1.14513166709369,1632.12672717668,0.0,1.0
2001-02-16,7.125,7.125,7.0,7.0,844,1.16558044686322,1.16558044686322,1.14513166709369,1.14513166709369,5159.23205144988,0.0,1.0
2001-02-20,7.5,7.5,7.125,7.125,1778,1.22692678617181,1.22692678617181,1.16558044686322,1.16558044686322,10868.6191794762,0.0,1.0
2001-02-21,7.25,7.25,7.25,7.25,978,1.18602922663275,1.18602922663275,1.18602922663275,1.18602922663275,5978.35183213031,0.0,1.0
2001-02-22,7.125,7.125,7.125,7.125,2444,1.16558044686322,1.16558044686322,1.16558044686322,1.16558044686322,14939.7667461416,0.0,1.0
2001-02-23,7.125,7.125,7.125,7.125,1467,1.16558044686322,1.16558044686322,1.16558044686322,1.16558044686322,8967.52774819547,0.0,1.0
2001-02-26,7.12,7.12,7.12,7.12,0,1.16476249567244,1.16476249567244,1.16476249567244,1.16476249567244,0,0.0,1.0
2001-02-27,7.12,7.12,7.12,7.12,0,1.16476249567244,1.16476249567244,1.16476249567244,1.16476249567244,0,0.0,1.0
2001-02-28,7.5,7.5,7.25,7.25,844,1.22692678617181,1.22692678617181,1.18602922663275,1.18602922663275,5159.23205144988,0.0,1.0
2001-03-01,7.688,7.688,7.5,7.563,62978,1.25768175094518,1.25768175094518,1.22692678617181,1.23723297117565,384974.071251436,0.0,1.0
2001-03-02,7.625,7.688,7.25,7.375,6844,1.24737556594134,1.25768175094518,1.18602922663275,1.20647800640228,41836.2371565439,0.0,1.0
2001-03-05,7.63,7.63,7.63,7.63,0,1.24819351713212,1.24819351713212,1.24819351713212,1.24819351713212,0,0.0,1.0
2001-03-06,7.625,7.625,7.625,7.625,44,1.24737556594134,1.24737556594134,1.24737556594134,1.24737556594134,268.964704104022,0.0,1.0
2001-03-07,7.625,7.625,7.625,7.625,400,1.24737556594134,1.24737556594134,1.24737556594134,1.24737556594134,2445.13367367293,0.0,1.0
2001-03-08,7.63,7.63,7.63,7.63,0,1.24819351713212,1.24819351713212,1.24819351713212,1.24819351713212,0,0.0,1.0
2001-03-09,7.63,7.63,7.63,7.63,0,1.24819351713212,1.24819351713212,1.24819351713212,1.24819351713212,0,0.0,1.0
2001-03-12,7.63,7.63,7.63,7.63,0,1.24819351713212,1.24819351713212,1.24819351713212,1.24819351713212,0,0.0,1.0
2001-03-13,7.63,7.63,7.63,7.63,0,1.24819351713212,1.24819351713212,1.24819351713212,1.24819351713212,0,0.0,1.0
2001-03-14,7.5,7.5,7.5,7.5,44,1.22692678617181,1.22692678617181,1.22692678617181,1.22692678617181,268.964704104022,0.0,1.0
2001-03-15,7.375,7.375,7.375,7.375,44,1.20647800640228,1.20647800640228,1.20647800640228,1.20647800640228,268.964704104022,0.0,1.0
2001-03-16,7.38,7.38,7.38,7.38,0,1.20729595759306,1.20729595759306,1.20729595759306,1.20729595759306,0,0.0,1.0
2001-03-19,7.5,7.5,7.375,7.5,7778,1.22692678617181,1.22692678617181,1.20647800640228,1.22692678617181,47545.6242845701,0.0,1.0
2001-03-20,7.5,7.5,7.5,7.5,0,1.22692678617181,1.22692678617181,1.22692678617181,1.22692678617181,0,0.0,1.0
2001-03-21,7.375,7.438,7.375,7.375,9067,1.20647800640228,1.21678419140612,1.20647800640228,1.20647800640228,55425.0675479811,0.0,1.0
2001-03-22,7.125,7.5,7.125,7.5,18578,1.16558044686322,1.22692678617181,1.16558044686322,1.22692678617181,113564.233473739,0.0,1.0
2001-03-23,7.125,7.125,7.125,7.125,44,1.16558044686322,1.16558044686322,1.16558044686322,1.16558044686322,268.964704104022,0.0,1.0
2001-03-26,7.12,7.12,7.12,7.12,0,1.16476249567244,1.16476249567244,1.16476249567244,1.16476249567244,0,0.0,1.0
2001-03-27,7.125,7.25,7.125,7.25,1244,1.16558044686322,1.18602922663275,1.16558044686322,1.18602922663275,7604.36572512281,0.0,1.0
2001-03-28,7.125,7.125,7.125,7.125,1467,1.17212405638947,1.17212405638947,1.17212405638947,1.17212405638947,8917.46478798223,0.04,1.0
2001-03-29,7.125,7.125,7.125,7.125,2978,1.17212405638947,1.17212405638947,1.17212405638947,1.17212405638947,18102.3927325229,0.0,1.0
2001-03-30,7.188,7.188,7.188,7.188,400,1.18248810067755,1.18248810067755,1.18248810067755,1.18248810067755,2431.48324144027,0.0,1.0
2001-04-02,7.19,7.19,7.19,7.19,0,1.18281711795653,1.18281711795653,1.18281711795653,1.18281711795653,0,0.0,1.0
2001-04-03,7.125,7.125,7.125,7.125,844,1.17212405638947,1.17212405638947,1.17212405638947,1.17212405638947,5130.42963943899,0.0,1.0
2001-04-04,7.12,7.12,7.12,7.12,0,1.171301513192,1.171301513192,1.171301513192,1.171301513192,0,0.0,1.0
2001-04-05,7.125,7.188,7.125,7.188,1244,1.17212405638947,1.18248810067755,1.17212405638947,1.18248810067755,7561.91288087928,0.0,1.0
2001-04-06,7.12,7.12,7.12,7.12,0,1.171301513192,1.171301513192,1.171301513192,1.171301513192,0,0.0,1.0
2001-04-09,7.12,7.12,7.12,7.12,0,1.171301513192,1.171301513192,1.171301513192,1.171301513192,0,0.0,1.0
2001-04-10,7.15,7.15,7.15,7.15,1467,1.1762367723768,1.1762367723768,1.1762367723768,1.1762367723768,8917.46478798225,0.0,1.0
2001-04-11,7.1,7.1,7.1,7.1,5644,1.16801134040214,1.16801134040214,1.16801134040214,1.16801134040214,34308.2285367223,0.0,1.0
2001-04-12,7.05,7.5,7.05,7.5,844,1.15978590842748,1.23381479619944,1.15978590842748,1.23381479619944,5130.42963943897,0.0,1.0
2001-04-16,7.05,7.05,7.05,7.05,667,1.15978590842748,1.15978590842748,1.15978590842748,1.15978590842748,4054.49830510165,0.0,1.0
2001-04-17,7.05,7.05,7.05,7.05,0,1.15978590842748,1.15978590842748,1.15978590842748,1.15978590842748,0,0.0,1.0
2001-04-18,7.5,7.5,7.5,7.5,44,1.23381479619944,1.23381479619944,1.23381479619944,1.23381479619944,267.463156558431,0.0,1.0
2001-04-19,7.65,7.65,7.1,7.1,44178,1.25849109212343,1.25849109212343,1.16801134040214,1.16801134040214,268545.166600872,0.0,1.0
2001-04-20,7.5,7.5,7.5,7.5,267,1.23381479619944,1.23381479619944,1.23381479619944,1.23381479619944,1623.01506366139,0.0,1.0
2001-04-23,7.65,7.65,7.65,7.65,667,1.25849109212343,1.25849109212343,1.25849109212343,1.25849109212343,4054.49830510167,0.0,1.0
2001-04-24,7.65,7.65,7.65,7.65,0,1.25849109212343,1.25849109212343,1.25849109212343,1.25849109212343,0,0.0,1.0
2001-04-25,7.65,7.65,7.65,7.65,667,1.25849109212343,1.25849109212343,1.25849109212343,1.25849109212343,4054.49830510167,0.0,1.0
2001-04-26,7.55,7.64,7.55,7.64,1778,1.2420402281741,1.2568460057285,1.2420402281741,1.2568460057285,10807.9430082021,0.0,1.0
2001-04-27,7.55,7.55,7.5,7.5,400,1.2420402281741,1.2420402281741,1.23381479619944,1.23381479619944,2431.48324144029,0.0,1.0
2001-04-30,7.5,7.5,7.5,7.5,44,1.23381479619944,1.23381479619944,1.23381479619944,1.23381479619944,267.463156558431,0.0,1.0
2001-05-01,7.65,7.65,7.5,7.5,5378,1.25849109212343,1.25849109212343,1.23381479619944,1.23381479619944,32691.2921811646,0.0,1.0
2001-05-02,7.55,7.55,7.5,7.5,2978,1.2420402281741,1.2420402281741,1.23381479619944,1.23381479619944,18102.392732523,0.0,1.0
2001-05-03,7.45,7.7,7.45,7.7,978,1.22558936422478,1.26671652409809,1.22558936422478,1.26671652409809,5944.97652532148,0.0,1.0
2001-05-04,7.55,7.7,7.45,7.7,1467,1.2420402281741,1.26671652409809,1.22558936422478,1.26671652409809,8917.46478798227,0.0,1.0
2001-05-07,7.7,7.7,7.7,7.7,667,1.26671652409809,1.26671652409809,1.26671652409809,1.26671652409809,4054.49830510168,0.0,1.0
2001-05-08,7.85,7.85,7.75,7.75,844,1.29139282002208,1.29139282002208,1.27494195607276,1.27494195607276,5130.429639439,0.0,1.0
2001-05-09,7.5,8.0,7.5,8.0,6578,1.23381479619944,1.31606911594607,1.23381479619944,1.31606911594607,39985.7419054855,0.0,1.0
2001-05-10,7.55,7.77,7.55,7.55,1200,1.2420402281741,1.27823212886262,1.2420402281741,1.2420402281741,7294.44972432087,0.0,1.0
2001-05-11,8.0,8.0,8.0,8.0,667,1.31606911594607,1.31606911594607,1.31606911594607,1.31606911594607,4054.49830510167,0.0,1.0
2001-05-14,7.5,7.55,7.5,7.55,1778,1.23381479619944,1.2420402281741,1.23381479619944,1.2420402281741,10807.9430082021,0.0,1.0
2001-05-15,7.75,8.1,7.75,8.1,400,1.27494195607276,1.3325199798954,1.27494195607276,1.3325199798954,2431.48324144028,0.0,1.0
2001-05-16,7.75,7.75,7.75,7.75,4578,1.27494195607276,1.27494195607276,1.27494195607276,1.27494195607276,27828.325698284,0.0,1.0
2001-05-17,7.75,7.75,7.75,7.75,667,1.27494195607276,1.27494195607276,1.27494195607276,1.27494195607276,4054.49830510166,0.0,1.0
2001-05-18,7.77,7.77,7.77,7.77,267,1.27823212886262,1.27823212886262,1.27823212886262,1.27823212886262,1623.01506366139,0.0,1.0
2001-05-21,7.77,7.77,7.77,7.77,0,1.27823212886262,1.27823212886262,1.27823212886262,1.27823212886262,0,0.0,1.0
2001-05-22,7.8,7.8,7.8,7.8,2800,1.28316738804742,1.28316738804742,1.28316738804742,1.28316738804742,17020.382690082,0.0,1.0
2001-05-23,7.8,7.8,7.8,7.8,0,1.28316738804742,1.28316738804742,1.28316738804742,1.28316738804742,0,0.0,1.0
2001-05-24,7.9,8.0,7.8,7.8,6044,1.29961825199675,1.31606911594607,1.28316738804742,1.28316738804742,36739.7117781625,0.0,1.0
2001-05-25,8.0,8.0,8.0,8.0,667,1.31606911594607,1.31606911594607,1.31606911594607,1.31606911594607,4054.49830510167,0.0,1.0
2001-05-29,8.0,8.0,8.0,8.0,44,1.31606911594607,1.31606911594607,1.31606911594607,1.31606911594607,267.463156558431,0.0,1.0
2001-05-30,7.75,7.75,7.75,7.75,400,1.27494195607276,1.27494195607276,1.27494195607276,1.27494195607276,2431.48324144028,0.0,1.0
2001-05-31,7.75,7.75,7.75,7.75,0,1.27494195607276,1.27494195607276,1.27494195607276,1.27494195607276,0,0.0,1.0
2001-06-01,7.75,7.75,7.75,7.75,844,1.27494195607276,1.27494195607276,1.27494195607276,1.27494195607276,5130.42963943898,0.0,1.0
2001-06-04,7.75,7.75,7.75,7.75,0,1.27494195607276,1.27494195607276,1.27494195607276,1.27494195607276,0,0.0,1.0
2001-06-05,7.75,7.75,7.75,7.75,0,1.27494195607276,1.27494195607276,1.27494195607276,1.27494195607276,0,0.0,1.0
2001-06-06,8.0,8.0,7.75,7.75,126844,1.31606911594607,1.31606911594607,1.27494195607276,1.27494195607276,771047.650693129,0.0,1.0
2001-06-07,7.75,7.75,7.75,7.75,7467,1.27494195607276,1.27494195607276,1.27494195607276,1.27494195607276,45389.7134095864,0.0,1.0
2001-06-08,7.75,7.75,7.75,7.75,667,1.27494195607276,1.27494195607276,1.27494195607276,1.27494195607276,4054.49830510166,0.0,1.0
2001-06-11,7.75,7.75,7.75,7.75,0,1.27494195607276,1.27494195607276,1.27494195607276,1.27494195607276,0,0.0,1.0
2001-06-12,7.9,7.9,7.82,7.82,5067,1.29961825199675,1.29961825199675,1.28645756083728,1.28645756083728,30800.8139609447,0.0,1.0
2001-06-13,7.79,7.79,7.79,7.79,267,1.28152230165249,1.28152230165249,1.28152230165249,1.28152230165249,1623.01506366138,0.0,1.0
2001-06-14,7.79,7.79,7.79,7.79,0,1.28152230165249,1.28152230165249,1.28152230165249,1.28152230165249,0,0.0,1.0
2001-06-15,8.0,8.0,7.9,7.9,104978,1.31606911594607,1.31606911594607,1.29961825199675,1.29961825199675,638130.619299795,0.0,1.0
2001-06-18,7.8,8.0,7.8,8.0,48978,1.28316738804742,1.31606911594607,1.28316738804742,1.31606911594607,297722.965498155,0.0,1.0
2001-06-19,7.96,8.0,7.85,7.85,18578,1.30948877036634,1.31606911594607,1.29139282002208,1.29139282002208,112930.239148694,0.0,1.0
2001-06-20,7.85,7.85,7.85,7.85,2978,1.29139282002208,1.29139282002208,1.29139282002208,1.29139282002208,18102.3927325229,0.0,1.0
2001-06-21,7.85,7.85,7.85,7.85,667,1.29139282002208,1.29139282002208,1.29139282002208,1.29139282002208,4054.49830510168,0.0,1.0
2001-06-22,7.85,7.85,7.85,7.85,0,1.29139282002208,1.29139282002208,1.29139282002208,1.29139282002208,0,0.0,1.0
2001-06-25,7.85,7.85,7.85,7.85,0,1.29139282002208,1.29139282002208,1.29139282002208,1.29139282002208,0,0.0,1.0
2001-06-26,8.0,8.0,7.85,7.85,4578,1.31606911594607,1.31606911594607,1.29139282002208,1.29139282002208,27828.3256982841,0.0,1.0
2001-06-27,7.96,7.96,7.96,7.96,0,1.31606911594607,1.31606911594607,1.31606911594607,1.31606911594607,0,0.04,1.0
2001-06-28,7.96,7.96,7.96,7.96,0,1.31606911594607,1.31606911594607,1.31606911594607,1.31606911594607,0,0.0,1.0
2001-06-29,7.85,7.85,7.85,7.85,44,1.29788223117797,1.29788223117797,1.29788223117797,1.29788223117797,266.125840775639,0.0,1.0
2001-07-02,7.85,7.85,7.85,7.85,267,1.29788223117797,1.29788223117797,1.29788223117797,1.29788223117797,1614.89998834308,0.0,1.0
2001-07-03,7.85,7.85,7.85,7.85,0,1.29788223117797,1.29788223117797,1.29788223117797,1.29788223117797,0,0.0,1.0
2001-07-05,7.85,7.85,7.85,7.85,2800,1.29788223117797,1.29788223117797,1.29788223117797,1.29788223117797,16935.2807766316,0.0,1.0
2001-07-06,7.85,7.85,7.85,7.85,0,1.29788223117797,1.29788223117797,1.29788223117797,1.29788223117797,0,0.0,1.0
2001-07-09,8.0,8.0,8.0,8.0,1200,1.32268252858902,1.32268252858902,1.32268252858902,1.32268252858902,7257.97747569922,0.0,1.0
2001-07-10,8.0,8.0,8.0,8.0,0,1.32268252858902,1.32268252858902,1.32268252858902,1.32268252858902,0,0.0,1.0
2001-07-11,8.1,8.1,8.1,8.1,2978,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,18011.8807688603,0.0,1.0
2001-07-12,8.1,8.1,8.1,8.1,0,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,0,0.0,1.0
2001-07-13,8.1,8.1,8.1,8.1,0,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,0,0.0,1.0
2001-07-16,8.1,8.1,8.1,8.1,0,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,0,0.0,1.0
2001-07-17,8.1,8.25,8.1,8.25,844,1.33921606019638,1.36401635760742,1.33921606019638,1.36401635760742,5104.7774912418,0.0,1.0
2001-07-18,8.1,8.1,8.1,8.1,44,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,266.125840775639,0.0,1.0
2001-07-19,8.1,8.1,8.1,8.1,0,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,0,0.0,1.0
2001-07-20,8.13,8.13,8.13,8.13,44,1.34417611967859,1.34417611967859,1.34417611967859,1.34417611967859,266.125840775638,0.0,1.0
2001-07-23,7.9,7.9,7.9,7.9,267,1.30614899698165,1.30614899698165,1.30614899698165,1.30614899698165,1614.89998834309,0.0,1.0
2001-07-24,8.1,8.1,8.1,8.1,3644,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,22040.0582678733,0.0,1.0
2001-07-25,8.1,8.1,8.1,8.1,0,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,0,0.0,1.0
2001-07-26,8.1,8.1,8.1,8.1,0,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,0,0.0,1.0
2001-07-27,8.1,8.1,8.1,8.1,0,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,0,0.0,1.0
2001-07-30,8.1,8.1,8.0,8.0,4267,1.33921606019638,1.33921606019638,1.32268252858902,1.32268252858902,25808.1582406739,0.0,1.0
2001-07-31,8.1,8.1,8.1,8.1,0,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,0,0.0,1.0
2001-08-01,8.1,8.1,8.1,8.1,0,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,0,0.0,1.0
2001-08-02,8.1,8.1,8.1,8.1,1467,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,8872.87746404232,0.0,1.0
2001-08-03,8.1,8.1,8.1,8.1,0,1.33921606019638,1.33921606019638,1.33921606019638,1.33921606019638,0,0.0,1.0
2001-08-06,7.9,7.9,7.9,7.9,400,1.30614899698165,1.30614899698165,1.30614899698165,1.30614899698165,2419.32582523309,0.0,1.0
2001-08-07,7.9,7.9,7.9,7.9,44,1.30614899698165,1.30614899698165,1.30614899698165,1.30614899698165,266.12584077564,0.0,1.0
2001-08-08,7.6,7.9,7.5,7.9,11778,1.25654840215957,1.30614899698165,1.2400148705522,1.30614899698165,71237.0489239878,0.0,1.0
2001-08-09,8.0,8.0,7.9,8.0,8978,1.32268252858902,1.32268252858902,1.30614899698165,1.32268252858902,54301.7681473563,0.0,1.0
2001-08-10,8.0,8.0,8.0,8.0,1467,1.32268252858902,1.32268252858902,1.32268252858902,1.32268252858902,8872.8774640423,0.0,1.0
2001-08-13,7.9,8.0,7.9,8.0,1244,1.30614899698165,1.32268252858902,1.30614899698165,1.32268252858902,7524.1033164749,0.0,1.0
2001-08-14,8.0,8.0,7.9,7.9,2978,1.32268252858902,1.32268252858902,1.30614899698165,1.30614899698165,18011.8807688602,0.0,1.0
2001-08-15,8.0,8.0,8.0,8.0,1467,1.32268252858902,1.32268252858902,1.32268252858902,1.32268252858902,8872.8774640423,0.0,1.0
2001-08-16,8.0,8.0,8.0,8.0,0,1.32268252858902,1.32268252858902,1.32268252858902,1.32268252858902,0,0.0,1.0
2001-08-17,8.0,8.0,8.0,8.0,0,1.32268252858902,1.32268252858902,1.32268252858902,1.32268252858902,0,0.0,1.0
2001-08-20,8.0,8.0,8.0,8.0,0,1.32268252858902,1.32268252858902,1.32268252858902,1.32268252858902,0,0.0,1.0
2001-08-21,7.9,7.9,7.9,7.9,267,1.30614899698165,1.30614899698165,1.30614899698165,1.30614899698165,1614.89998834309,0.0,1.0
2001-08-22,7.9,7.9,7.9,7.9,0,1.30614899698165,1.30614899698165,1.30614899698165,1.30614899698165,0,0.0,1.0
2001-08-23,7.9,7.9,7.9,7.9,267,1.30614899698165,1.30614899698165,1.30614899698165,1.30614899698165,1614.89998834309,0.0,1.0
2001-08-24,7.9,8.05,7.9,8.05,978,1.30614899698165,1.3309492943927,1.30614899698165,1.3309492943927,5915.2516426949,0.0,1.0
2001-08-27,7.9,7.9,7.9,7.9,164978,1.30614899698165,1.30614899698165,1.30614899698165,1.30614899698165,997838.839988261,0.0,1.0
2001-08-28,7.9,7.9,7.9,7.9,0,1.30614899698165,1.30614899698165,1.30614899698165,1.30614899698165,0,0.0,1.0
2001-08-29,7.9,7.9,7.9,7.9,400,1.30614899698165,1.30614899698165,1.30614899698165,1.30614899698165,2419.32582523309,0.0,1.0
2001-08-30,7.9,7.9,7.9,7.9,0,1.30614899698165,1.30614899698165,1.30614899698165,1.30614899698165,0,0.0,1.0
2001-08-31,7.9,7.9,7.9,7.9,1200,1.30614899698165,1.30614899698165,1.30614899698165,1.30614899698165,7257.97747569926,0.0,1.0
2001-09-04,8.0,8.0,7.9,7.9,3644,1.32268252858902,1.32268252858902,1.30614899698165,1.30614899698165,22040.0582678733,0.0,1.0
2001-09-05,8.0,8.0,8.0,8.0,0,1.32268252858902,1.32268252858902,1.32268252858902,1.32268252858902,0,0.0,1.0
2001-09-06,8.0,8.0,7.85,8.0,4178,1.32268252858902,1.32268252858902,1.29788223117797,1.32268252858902,25269.8582445595,0.0,1.0
2001-09-07,7.81,7.81,7.81,7.81,1467,1.29126881853503,1.29126881853503,1.29126881853503,1.29126881853503,8872.8774640423,0.0,1.0
2001-09-10,7.81,7.81,7.81,7.81,0,1.29126881853503,1.29126881853503,1.29126881853503,1.29126881853503,0,0.0,1.0
2001-09-17,8.0,8.0,8.0,8.0,267,1.32268252858902,1.32268252858902,1.32268252858902,1.32268252858902,1614.89998834308,0.0,1.0
2001-09-18,8.0,8.0,8.0,8.0,44,1.32268252858902,1.32268252858902,1.32268252858902,1.32268252858902,266.125840775638,0.0,1.0
2001-09-19,8.0,8.0,8.0,8.0,0,1.32268252858902,1.32268252858902,1.32268252858902,1.32268252858902,0,0.0,1.0
2001-09-20,7.5,7.8,7.5,7.8,1200,1.2400148705522,1.28961546537429,1.2400148705522,1.28961546537429,7257.97747569926,0.0,1.0
2001-09-21,7.5,7.75,7.4,7.75,26444,1.2400148705522,1.28134869957061,1.22348133894484,1.28134869957061,159941.630306159,0.0,1.0
2001-09-24,7.5,7.5,7.5,7.5,0,1.2400148705522,1.2400148705522,1.2400148705522,1.2400148705522,0,0.0,1.0
2001-09-25,7.5,7.5,7.5,7.5,0,1.2400148705522,1.2400148705522,1.2400148705522,1.2400148705522,0,0.0,1.0
2001-09-26,7.35,7.35,7.35,7.35,978,1.2218279857841,1.2218279857841,1.2218279857841,1.2218279857841,5883.23404246381,0.04,1.0
2001-09-27,7.55,7.55,7.55,7.55,44,1.25507500580544,1.25507500580544,1.25507500580544,1.25507500580544,264.685376143565,0.0,1.0
2001-09-28,7.55,7.55,7.55,7.55,0,1.25507500580544,1.25507500580544,1.25507500580544,1.25507500580544,0,0.0,1.0
2001-10-01,7.55,7.55,7.55,7.55,0,1.25507500580544,1.25507500580544,1.25507500580544,1.25507500580544,0,0.0,1.0
2001-10-02,7.55,7.55,7.55,7.55,0,1.25507500580544,1.25507500580544,1.25507500580544,1.25507500580544,0,0.0,1.0
2001-10-03,7.55,7.55,7.55,7.55,0,1.25507500580544,1.25507500580544,1.25507500580544,1.25507500580544,0,0.0,1.0
2001-10-04,7.6,7.6,7.6,7.6,578,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,3477.00335024957,0.0,1.0
2001-10-05,7.6,7.6,7.6,7.6,0,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,0,0.0,1.0
2001-10-08,7.6,7.6,7.6,7.6,0,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,0,0.0,1.0
2001-10-09,7.6,7.6,7.6,7.6,0,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,0,0.0,1.0
2001-10-10,7.55,7.55,7.55,7.55,44,1.25507500580544,1.25507500580544,1.25507500580544,1.25507500580544,264.685376143565,0.0,1.0
2001-10-11,7.6,7.6,7.55,7.55,16267,1.26338676081077,1.26338676081077,1.25507500580544,1.25507500580544,97855.3866756224,0.0,1.0
2001-10-12,7.55,7.75,7.55,7.75,2044,1.25507500580544,1.28832202582678,1.25507500580544,1.28832202582678,12295.8388372147,0.0,1.0
2001-10-15,7.55,7.55,7.55,7.55,44,1.25507500580544,1.25507500580544,1.25507500580544,1.25507500580544,264.685376143565,0.0,1.0
2001-10-16,8.0,8.0,8.0,8.0,400,1.32988080085345,1.32988080085345,1.32988080085345,1.32988080085345,2406.23069221422,0.0,1.0
2001-10-17,7.6,7.6,7.6,7.6,1467,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,8824.85106369571,0.0,1.0
2001-10-18,7.6,7.6,7.6,7.6,5778,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,34758.0023490346,0.0,1.0
2001-10-19,7.6,7.6,7.6,7.6,667,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,4012.38967926724,0.0,1.0
2001-10-22,7.6,7.6,7.6,7.6,0,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,0,0.0,1.0
2001-10-23,7.6,7.6,7.6,7.6,0,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,0,0.0,1.0
2001-10-24,7.6,7.6,7.6,7.6,0,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,0,0.0,1.0
2001-10-25,7.6,7.6,7.6,7.6,0,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,0,0.0,1.0
2001-10-26,7.6,7.6,7.6,7.6,0,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,0,0.0,1.0
2001-10-29,7.6,7.6,7.6,7.6,0,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,0,0.0,1.0
2001-10-30,7.6,7.6,7.6,7.6,0,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,0,0.0,1.0
2001-10-31,7.6,7.6,7.5,7.5,978,1.26338676081077,1.26338676081077,1.24676325080011,1.24676325080011,5883.23404246381,0.0,1.0
2001-11-01,7.6,7.6,7.6,7.6,0,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,0,0.0,1.0
2001-11-02,7.6,7.6,7.6,7.6,0,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,0,0.0,1.0
2001-11-05,7.6,7.6,7.6,7.6,0,1.26338676081077,1.26338676081077,1.26338676081077,1.26338676081077,0,0.0,1.0
2001-11-06,7.55,7.55,7.55,7.55,6000,1.25507500580544,1.25507500580544,1.25507500580544,1.25507500580544,36093.4603832134,0.0,1.0
2001-11-07,7.55,7.55,7.3,7.55,1467,1.25507500580544,1.25507500580544,1.21351623077877,1.25507500580544,8824.85106369568,0.0,1.0
2001-11-08,7.0,7.55,7.0,7.3,844,1.16364570074677,1.25507500580544,1.16364570074677,1.21351623077877,5077.146760572,0.0,1.0
2001-11-09,7.55,7.55,6.8,7.0,1600,1.25507500580544,1.25507500580544,1.13039868072543,1.16364570074677,9624.92276885691,0.0,1.0
2001-11-12,7.0,7.0,7.0,7.0,44,1.16364570074677,1.16364570074677,1.16364570074677,1.16364570074677,264.685376143564,0.0,1.0
2001-11-13,7.5,7.5,7.5,7.5,1467,1.24676325080011,1.24676325080011,1.24676325080011,1.24676325080011,8824.85106369565,0.0,1.0
2001-11-14,7.5,7.5,7.5,7.5,400,1.24676325080011,1.24676325080011,1.24676325080011,1.24676325080011,2406.23069221422,0.0,1.0
2001-11-15,6.8,7.39,6.8,7.39,18400,1.13039868072543,1.22847738978837,1.13039868072543,1.22847738978837,110686.611841854,0.0,1.0
2001-11-16,7.4,7.4,7.3,7.3,10178,1.23013974078944,1.23013974078944,1.21351623077877,1.21351623077877,61226.5399633909,0.0,1.0
2001-11-19,7.82,7.82,7.82,7.82,44,1.29995848283424,1.29995848283424,1.29995848283424,1.29995848283424,264.685376143566,0.0,1.0
2001-11-20,7.82,7.82,7.82,7.82,0,1.29995848283424,1.29995848283424,1.29995848283424,1.29995848283424,0,0.0,1.0
2001-11-21,7.3,7.3,7.3,7.3,1600,1.21351623077877,1.21351623077877,1.21351623077877,1.21351623077877,9624.92276885691,0.0,1.0
2001-11-23,7.3,7.3,7.3,7.3,0,1.21351623077877,1.21351623077877,1.21351623077877,1.21351623077877,0,0.0,1.0
2001-11-26,7.3,7.3,7.3,7.3,0,1.21351623077877,1.21351623077877,1.21351623077877,1.21351623077877,0,0.0,1.0
2001-11-27,7.45,7.45,7.45,7.45,44,1.23845149579477,1.23845149579477,1.23845149579477,1.23845149579477,264.685376143565,0.0,1.0
2001-11-28,7.4,7.5,7.07,7.5,2444,1.23013974078944,1.24676325080011,1.17528215775423,1.24676325080011,14702.0695294289,0.0,1.0
2001-11-29,7.4,7.4,7.4,7.4,0,1.23013974078944,1.23013974078944,1.23013974078944,1.23013974078944,0,0.0,1.0
2001-11-30,7.58,7.58,7.58,7.58,1600,1.26006205880864,1.26006205880864,1.26006205880864,1.26006205880864,9624.92276885692,0.0,1.0
2001-12-03,7.58,7.58,7.58,7.58,2978,1.26006205880864,1.26006205880864,1.26006205880864,1.26006205880864,17914.3875035349,0.0,1.0
2001-12-04,7.58,7.58,7.58,7.58,0,1.26006205880864,1.26006205880864,1.26006205880864,1.26006205880864,0,0.0,1.0
2001-12-05,7.51,7.51,7.51,7.51,44,1.24842560180117,1.24842560180117,1.24842560180117,1.24842560180117,264.685376143566,0.0,1.0
2001-12-06,7.8,7.8,7.6,7.8,1467,1.29663378083211,1.29663378083211,1.26338676081077,1.29663378083211,8824.85106369568,0.0,1.0
2001-12-07,7.8,7.8,7.8,7.8,0,1.29663378083211,1.29663378083211,1.29663378083211,1.29663378083211,0,0.0,1.0
2001-12-10,7.85,7.85,7.85,7.85,978,1.30494553583744,1.30494553583744,1.30494553583744,1.30494553583744,5883.23404246381,0.0,1.0
2001-12-11,7.4,7.69,7.4,7.69,3244,1.23013974078944,1.27834791982038,1.23013974078944,1.27834791982038,19514.5309138574,0.0,1.0
2001-12-12,7.5,7.5,7.5,7.5,400,1.24676325080011,1.24676325080011,1.24676325080011,1.24676325080011,2406.23069221422,0.0,1.0
2001-12-13,7.5,7.5,7.5,7.5,0,1.24676325080011,1.24676325080011,1.24676325080011,1.24676325080011,0,0.0,1.0
2001-12-14,7.5,7.85,7.5,7.85,400,1.24676325080011,1.30494553583744,1.24676325080011,1.30494553583744,2406.23069221422,0.0,1.0
2001-12-17,7.5,7.5,7.5,7.5,0,1.24676325080011,1.24676325080011,1.24676325080011,1.24676325080011,0,0.0,1.0
2001-12-18,7.5,7.5,7.5,7.5,44,1.24676325080011,1.24676325080011,1.24676325080011,1.24676325080011,264.685376143564,0.0,1.0
2001-12-19,7.5,7.5,7.5,7.5,3644,1.24676325080011,1.24676325080011,1.24676325080011,1.24676325080011,21920.7616060715,0.0,1.0
2001-12-20,7.9,7.9,7.8,7.8,400,1.31325729084278,1.31325729084278,1.29663378083211,1.29663378083211,2406.23069221422,0.0,1.0
2001-12-21,7.9,7.9,7.9,7.9,844,1.31325729084278,1.31325729084278,1.31325729084278,1.31325729084278,5077.14676057201,0.0,1.0
2001-12-24,7.5,7.89,7.5,7.89,2978,1.24676325080011,1.31159493984171,1.24676325080011,1.31159493984171,17914.3875035349,0.0,1.0
2001-12-26,7.65,7.65,7.65,7.65,44,1.27169851581611,1.27169851581611,1.27169851581611,1.27169851581611,264.685376143565,0.0,1.0
2001-12-27,7.66,7.66,7.66,7.66,400,1.28001027082144,1.28001027082144,1.28001027082144,1.28001027082144,2393.73079251442,0.04,1.0
2001-12-28,7.65,7.65,7.65,7.65,578,1.2783392391363,1.2783392391363,1.2783392391363,1.2783392391363,3458.94099518332,0.0,1.0
2001-12-31,7.65,7.65,7.65,7.65,1200,1.2783392391363,1.2783392391363,1.2783392391363,1.2783392391363,7181.19237754322,0.0,1.0
2002-01-02,7.65,7.65,7.65,7.65,0,1.2783392391363,1.2783392391363,1.2783392391363,1.2783392391363,0,0.0,1.0
2002-01-03,7.65,7.65,7.65,7.65,0,1.2783392391363,1.2783392391363,1.2783392391363,1.2783392391363,0,0.0,1.0
2002-01-04,8.38,8.38,7.6,8.38,6844,1.40032455215192,1.40032455215192,1.26998408071057,1.40032455215192,40956.7338599215,0.0,1.0
2002-01-07,8.25,8.31,7.96,7.96,578,1.37860114024503,1.3886273303559,1.33014122137581,1.33014122137581,3458.94099518332,0.0,1.0
2002-01-08,8.47,8.47,8.47,8.47,2978,1.41536383731823,1.41536383731823,1.41536383731823,1.41536383731823,17821.3257502698,0.0,1.0
2002-01-09,8.3,8.48,8.3,8.48,400,1.38695629867075,1.41703486900337,1.38695629867075,1.41703486900337,2393.73079251442,0.0,1.0
2002-01-10,8.3,8.3,8.3,8.3,44,1.38695629867075,1.38695629867075,1.38695629867075,1.38695629867075,263.310387176586,0.0,1.0
2002-01-11,8.3,8.3,8.3,8.3,0,1.38695629867075,1.38695629867075,1.38695629867075,1.38695629867075,0,0.0,1.0
2002-01-14,8.3,8.3,8.3,8.3,0,1.38695629867075,1.38695629867075,1.38695629867075,1.38695629867075,0,0.0,1.0
2002-01-15,8.3,8.3,8.3,8.3,0,1.38695629867075,1.38695629867075,1.38695629867075,1.38695629867075,0,0.0,1.0
2002-01-16,8.3,8.3,8.3,8.3,3067,1.38695629867075,1.38695629867075,1.38695629867075,1.38695629867075,18353.9308516043,0.0,1.0
2002-01-17,8.3,8.35,8.3,8.3,30844,1.38695629867075,1.39531145709648,1.38695629867075,1.38695629867075,184580.581410787,0.0,1.0
2002-01-18,8.3,8.3,8.3,8.3,0,1.38695629867075,1.38695629867075,1.38695629867075,1.38695629867075,0,0.0,1.0
2002-01-22,8.1,8.35,8.0,8.3,11467,1.35353566496784,1.39531145709648,1.33682534811639,1.38695629867075,68622.2774944071,0.0,1.0
2002-01-23,8.1,8.1,8.1,8.1,0,1.35353566496784,1.35353566496784,1.35353566496784,1.35353566496784,0,0.0,1.0
2002-01-24,8.05,8.05,8.05,8.05,1867,1.34518050654212,1.34518050654212,1.34518050654212,1.34518050654212,11172.738474061,0.0,1.0
2002-01-25,8.05,8.05,8.05,8.05,400,1.34518050654212,1.34518050654212,1.34518050654212,1.34518050654212,2393.73079251441,0.0,1.0
2002-01-28,8.15,8.15,8.05,8.15,3067,1.36189082339357,1.36189082339357,1.34518050654212,1.36189082339357,18353.9308516043,0.0,1.0
2002-01-29,8.05,8.05,8.0,8.0,1778,1.34518050654212,1.34518050654212,1.33682534811639,1.33682534811639,10640.1333727265,0.0,1.0
2002-01-30,8.05,8.05,8.05,8.05,0,1.34518050654212,1.34518050654212,1.34518050654212,1.34518050654212,0,0.0,1.0
2002-01-31,8.05,8.05,8.05,8.05,0,1.34518050654212,1.34518050654212,1.34518050654212,1.34518050654212,0,0.0,1.0
2002-02-01,8.05,8.05,8.05,8.05,3644,1.34518050654212,1.34518050654212,1.34518050654212,1.34518050654212,21806.8875198062,0.0,1.0
2002-02-04,8.05,8.05,8.05,8.05,0,1.34518050654212,1.34518050654212,1.34518050654212,1.34518050654212,0,0.0,1.0
2002-02-05,8.05,8.05,8.05,8.05,0,1.34518050654212,1.34518050654212,1.34518050654212,1.34518050654212,0,0.0,1.0
2002-02-06,8.05,8.05,8.05,8.05,0,1.34518050654212,1.34518050654212,1.34518050654212,1.34518050654212,0,0.0,1.0
2002-02-07,8.05,8.05,8.05,8.05,0,1.34518050654212,1.34518050654212,1.34518050654212,1.34518050654212,0,0.0,1.0
2002-02-08,8.05,8.05,8.05,8.05,0,1.34518050654212,1.34518050654212,1.34518050654212,1.34518050654212,0,0.0,1.0
2002-02-11,7.9,8.0,7.9,8.0,4178,1.32011503126493,1.33682534811639,1.32011503126493,1.33682534811639,25002.5181278131,0.0,1.0
2002-02-12,7.85,7.85,7.85,7.85,2667,1.31175987283921,1.31175987283921,1.31175987283921,1.31175987283921,15960.2000590898,0.0,1.0
2002-02-13,7.85,7.85,7.85,7.85,0,1.31175987283921,1.31175987283921,1.31175987283921,1.31175987283921,0,0.0,1.0
2002-02-14,7.8,7.9,7.8,7.85,16444,1.30340471441348,1.32011503126493,1.30340471441348,1.31175987283921,98406.2728802675,0.0,1.0
2002-02-15,7.56,7.56,7.56,7.56,44,1.26329995396999,1.26329995396999,1.26329995396999,1.26329995396999,263.310387176585,0.0,1.0
2002-02-19,7.56,7.56,7.56,7.56,44,1.26329995396999,1.26329995396999,1.26329995396999,1.26329995396999,263.310387176585,0.0,1.0
2002-02-20,7.6,7.6,7.6,7.6,667,1.26998408071057,1.26998408071057,1.26998408071057,1.26998408071057,3991.54609651778,0.0,1.0
2002-02-21,7.6,7.6,7.6,7.6,0,1.26998408071057,1.26998408071057,1.26998408071057,1.26998408071057,0,0.0,1.0
2002-02-22,7.6,7.6,7.6,7.6,0,1.26998408071057,1.26998408071057,1.26998408071057,1.26998408071057,0,0.0,1.0
2002-02-25,7.65,7.65,7.65,7.65,4444,1.2783392391363,1.2783392391363,1.2783392391363,1.2783392391363,26594.3491048351,0.0,1.0
2002-02-26,7.6,7.6,7.6,7.6,16178,1.26998408071057,1.26998408071057,1.26998408071057,1.26998408071057,96814.4419032454,0.0,1.0
2002-02-27,7.6,7.6,7.6,7.6,0,1.26998408071057,1.26998408071057,1.26998408071057,1.26998408071057,0,0.0,1.0
2002-02-28,7.6,7.6,7.6,7.6,0,1.26998408071057,1.26998408071057,1.26998408071057,1.26998408071057,0,0.0,1.0
2002-03-01,7.6,7.6,7.6,7.6,0,1.26998408071057,1.26998408071057,1.26998408071057,1.26998408071057,0,0.0,1.0
2002-03-04,7.64,7.64,7.64,7.64,667,1.27666820745115,1.27666820745115,1.27666820745115,1.27666820745115,3991.54609651779,0.0,1.0
2002-03-05,7.75,7.75,7.749,7.749,2667,1.29504955598775,1.29504955598775,1.29488245281924,1.29488245281924,15960.2000590899,0.0,1.0
2002-03-06,7.87,7.87,7.75,7.75,1600,1.3151019362095,1.3151019362095,1.29504955598775,1.29504955598775,9574.92317005764,0.0,1.0
2002-03-07,7.87,7.87,7.87,7.87,0,1.3151019362095,1.3151019362095,1.3151019362095,1.3151019362095,0,0.0,1.0
2002-03-08,7.87,7.87,7.87,7.87,0,1.3151019362095,1.3151019362095,1.3151019362095,1.3151019362095,0,0.0,1.0
2002-03-11,7.65,7.65,7.65,7.65,44,1.2783392391363,1.2783392391363,1.2783392391363,1.2783392391363,263.310387176585,0.0,1.0
2002-03-12,7.65,7.65,7.65,7.65,0,1.2783392391363,1.2783392391363,1.2783392391363,1.2783392391363,0,0.0,1.0
2002-03-13,7.65,7.65,7.65,7.65,0,1.2783392391363,1.2783392391363,1.2783392391363,1.2783392391363,0,0.0,1.0
2002-03-14,7.91,7.91,7.91,7.91,44,1.32178606295008,1.32178606295008,1.32178606295008,1.32178606295008,263.310387176585,0.0,1.0
2002-03-15,7.94,7.94,7.94,7.94,44,1.32679915800552,1.32679915800552,1.32679915800552,1.32679915800552,263.310387176585,0.0,1.0
2002-03-18,8.06,8.06,8.06,8.06,44,1.34685153822726,1.34685153822726,1.34685153822726,1.34685153822726,263.310387176586,0.0,1.0
2002-03-19,7.96,7.96,7.96,7.96,2444,1.33014122137581,1.33014122137581,1.33014122137581,1.33014122137581,14625.695142263,0.0,1.0
2002-03-20,7.972,7.972,7.972,7.972,44,1.33214645939798,1.33214645939798,1.33214645939798,1.33214645939798,263.310387176586,0.0,1.0
2002-03-21,7.95,8.12,7.95,8.12,1244,1.32847018969066,1.35687772833813,1.32847018969066,1.35687772833813,7444.50276471983,0.0,1.0
2002-03-22,8.17,8.17,7.962,7.962,9067,1.36523288676386,1.36523288676386,1.33047542771284,1.33047542771284,54259.8927393206,0.0,1.0
2002-03-25,8.17,8.17,8.17,8.17,0,1.36523288676386,1.36523288676386,1.36523288676386,1.36523288676386,0,0.0,1.0
2002-03-26,7.95,7.96,7.4,7.96,61778,1.33515431643124,1.33683375582298,1.24278514988569,1.33683375582298,367848.939973294,0.04,1.0
2002-03-27,7.951,7.951,7.951,7.951,44,1.33532226037042,1.33532226037042,1.33532226037042,1.33532226037042,261.992187491095,0.0,1.0
2002-03-28,8.0,8.0,8.0,8.0,30000,1.34355151338993,1.34355151338993,1.34355151338993,1.34355151338993,178631.036925747,0.0,1.0
2002-04-01,8.0,8.0,8.0,8.0,0,1.34355151338993,1.34355151338993,1.34355151338993,1.34355151338993,0,0.0,1.0
2002-04-02,8.06,8.06,8.06,8.06,44,1.35362814974035,1.35362814974035,1.35362814974035,1.35362814974035,261.992187491097,0.0,1.0
2002-04-03,8.06,8.06,8.06,8.06,0,1.35362814974035,1.35362814974035,1.35362814974035,1.35362814974035,0,0.0,1.0
2002-04-04,8.06,8.06,8.06,8.06,0,1.35362814974035,1.35362814974035,1.35362814974035,1.35362814974035,0,0.0,1.0
2002-04-05,8.05,8.05,8.05,8.05,578,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,3441.62464476939,0.0,1.0
2002-04-08,8.05,8.05,8.05,8.05,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.0,1.0
2002-04-09,8.05,8.05,8.05,8.05,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.0,1.0
2002-04-10,8.11,8.11,8.06,8.06,400,1.36202534669904,1.36202534669904,1.35362814974035,1.35362814974035,2381.74715900996,0.0,1.0
2002-04-11,8.15,8.15,8.15,8.15,7467,1.36874310426599,1.36874310426599,1.36874310426599,1.36874310426599,44461.2650908185,0.0,1.0
2002-04-12,8.16,8.16,8.16,8.16,844,1.37042254365773,1.37042254365773,1.37042254365773,1.37042254365773,5025.48650551101,0.0,1.0
2002-04-15,8.16,8.16,8.16,8.16,0,1.37042254365773,1.37042254365773,1.37042254365773,1.37042254365773,0,0.0,1.0
2002-04-16,8.1,8.1,8.1,8.1,44,1.3603459073073,1.3603459073073,1.3603459073073,1.3603459073073,261.992187491097,0.0,1.0
2002-04-17,8.1,8.1,8.1,8.1,0,1.3603459073073,1.3603459073073,1.3603459073073,1.3603459073073,0,0.0,1.0
2002-04-18,8.1,8.1,8.1,8.1,0,1.3603459073073,1.3603459073073,1.3603459073073,1.3603459073073,0,0.0,1.0
2002-04-19,8.1,8.1,8.1,8.1,844,1.3603459073073,1.3603459073073,1.3603459073073,1.3603459073073,5025.48650551103,0.0,1.0
2002-04-22,8.1,8.1,8.1,8.1,0,1.3603459073073,1.3603459073073,1.3603459073073,1.3603459073073,0,0.0,1.0
2002-04-23,8.2,8.2,8.151,8.151,4000,1.37714030122468,1.37714030122468,1.36891104820516,1.36891104820516,23817.4715900996,0.0,1.0
2002-04-24,8.2,8.25,8.05,8.05,2444,1.37714030122468,1.38553749818337,1.35194871034862,1.35194871034862,14552.4751415508,0.0,1.0
2002-04-25,8.2,8.21,8.2,8.21,1600,1.37714030122468,1.37881974061642,1.37714030122468,1.37881974061642,9526.98863603983,0.0,1.0
2002-04-26,8.25,8.25,8.2,8.2,2444,1.38553749818337,1.38553749818337,1.37714030122468,1.37714030122468,14552.4751415508,0.0,1.0
2002-04-29,8.25,8.25,8.25,8.25,0,1.38553749818337,1.38553749818337,1.38553749818337,1.38553749818337,0,0.0,1.0
2002-04-30,8.25,8.25,8.25,8.25,0,1.38553749818337,1.38553749818337,1.38553749818337,1.38553749818337,0,0.0,1.0
2002-05-01,8.25,8.25,8.25,8.25,0,1.38553749818337,1.38553749818337,1.38553749818337,1.38553749818337,0,0.0,1.0
2002-05-02,8.05,8.25,7.95,8.25,9867,1.35194871034862,1.38553749818337,1.33515431643124,1.38553749818337,58751.7480448781,0.0,1.0
2002-05-03,8.05,8.05,8.05,8.05,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.0,1.0
2002-05-06,8.1,8.3,8.05,8.3,51600,1.3603459073073,1.39393469514205,1.35194871034862,1.39393469514205,307245.383512286,0.0,1.0
2002-05-07,8.1,8.1,8.05,8.05,6000,1.3603459073073,1.3603459073073,1.35194871034862,1.35194871034862,35726.2073851495,0.0,1.0
2002-05-08,8.05,8.3,8.05,8.25,3244,1.35194871034862,1.39393469514205,1.35194871034862,1.38553749818337,19315.9694595707,0.0,1.0
2002-05-09,8.08,8.24,8.08,8.24,1200,1.35698702852383,1.38385805879163,1.35698702852383,1.38385805879163,7145.24147702988,0.0,1.0
2002-05-10,8.51,8.51,8.25,8.25,33244,1.42920292236854,1.42920292236854,1.38553749818337,1.38553749818337,197947.006385318,0.0,1.0
2002-05-13,8.65,8.65,8.6,8.6,844,1.45271507385286,1.45271507385286,1.44431787689417,1.44431787689417,5025.48650551103,0.0,1.0
2002-05-14,8.65,8.65,8.65,8.65,0,1.45271507385286,1.45271507385286,1.45271507385286,1.45271507385286,0,0.0,1.0
2002-05-15,8.7,8.7,8.7,8.7,267,1.46111227081155,1.46111227081155,1.46111227081155,1.46111227081155,1589.81622863915,0.0,1.0
2002-05-16,8.27,8.55,8.27,8.55,2800,1.38889637696684,1.43592067993549,1.38889637696684,1.43592067993549,16672.2301130697,0.0,1.0
2002-05-17,8.27,8.27,8.27,8.27,0,1.38889637696684,1.38889637696684,1.38889637696684,1.38889637696684,0,0.0,1.0
2002-05-20,8.1,8.5,8.05,8.5,28800,1.3603459073073,1.4275234829768,1.35194871034862,1.4275234829768,171485.795448718,0.0,1.0
2002-05-21,8.1,8.1,8.0,8.05,82000,1.3603459073073,1.3603459073073,1.34355151338993,1.35194871034862,488258.167597044,0.0,1.0
2002-05-22,8.1,8.1,8.1,8.1,0,1.3603459073073,1.3603459073073,1.3603459073073,1.3603459073073,0,0.0,1.0
2002-05-23,8.05,8.05,8.05,8.05,667,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,3971.5633876491,0.0,1.0
2002-05-24,8.05,8.05,8.05,8.05,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.0,1.0
2002-05-28,8.05,8.05,8.05,8.05,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.0,1.0
2002-05-29,8.05,8.05,8.05,8.05,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.0,1.0
2002-05-30,8.19,8.19,8.19,8.19,2444,1.37546086183294,1.37546086183294,1.37546086183294,1.37546086183294,14552.4751415509,0.0,1.0
2002-05-31,8.05,8.05,8.05,8.05,667,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,3971.5633876491,0.0,1.0
2002-06-03,8.05,8.05,8.05,8.05,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.0,1.0
2002-06-04,8.05,8.05,8.05,8.05,1467,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,8735.05770566902,0.0,1.0
2002-06-05,8.05,8.05,8.05,8.05,6978,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,41549.5791889287,0.0,1.0
2002-06-06,8.1,8.1,8.05,8.05,7467,1.3603459073073,1.3603459073073,1.35194871034862,1.35194871034862,44461.2650908186,0.0,1.0
2002-06-07,8.05,8.05,8.05,8.05,667,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,3971.5633876491,0.0,1.0
2002-06-10,8.05,8.05,8.05,8.05,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.0,1.0
2002-06-11,8.05,8.05,8.05,8.05,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.0,1.0
2002-06-12,8.05,8.05,8.05,8.05,267,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,1589.81622863915,0.0,1.0
2002-06-13,8.05,8.6,8.05,8.05,7200,1.35194871034862,1.44431787689417,1.35194871034862,1.35194871034862,42871.4488621792,0.0,1.0
2002-06-14,8.05,8.05,8.05,8.05,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.0,1.0
2002-06-17,8.05,8.05,8.05,8.05,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.0,1.0
2002-06-18,8.05,8.05,8.05,8.05,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.0,1.0
2002-06-19,8.1,8.15,8.1,8.15,31867,1.3603459073073,1.36874310426599,1.3603459073073,1.36874310426599,189747.841790427,0.0,1.0
2002-06-20,8.1,8.1,8.1,8.1,0,1.3603459073073,1.3603459073073,1.3603459073073,1.3603459073073,0,0.0,1.0
2002-06-21,8.09,8.1,8.09,8.1,7778,1.35866646791557,1.3603459073073,1.35866646791557,1.3603459073073,46313.0735069486,0.0,1.0
2002-06-24,8.05,8.05,8.05,8.05,400,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,2381.74715900996,0.0,1.0
2002-06-25,8.05,8.05,8.05,8.05,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.0,1.0
2002-06-26,8.01,8.01,8.01,8.01,0,1.35194871034862,1.35194871034862,1.35194871034862,1.35194871034862,0,0.04,1.0
2002-06-27,8.15,8.15,8.061,8.061,37600,1.37557827582287,1.37557827582287,1.36055662348567,1.36055662348567,222771.764708692,0.0,1.0
2002-06-28,8.06,8.06,8.06,8.06,44,1.36038784087514,1.36038784087514,1.36038784087514,1.36038784087514,260.690362956978,0.0,1.0
2002-07-01,8.25,8.25,8.15,8.25,978,1.39245653687592,1.39245653687592,1.37557827582287,1.39245653687592,5794.43579481646,0.0,1.0
2002-07-02,8.05,8.05,8.05,8.05,2400,1.35870001476983,1.35870001476983,1.35870001476983,1.35870001476983,14219.474343108,0.0,1.0
2002-07-03,8.11,8.11,8.05,8.05,667,1.36882697140166,1.36882697140166,1.35870001476983,1.35870001476983,3951.82891118874,0.0,1.0
2002-07-05,8.11,8.11,8.11,8.11,0,1.36882697140166,1.36882697140166,1.36882697140166,1.36882697140166,0,0.0,1.0
2002-07-08,8.1,8.1,8.1,8.1,667,1.36713914529635,1.36713914529635,1.36713914529635,1.36713914529635,3951.82891118876,0.0,1.0
2002-07-09,8.6,8.6,8.15,8.15,222400,1.45153045056156,1.45153045056156,1.37557827582287,1.37557827582287,1317671.289128,0.0,1.0
2002-07-10,8.6,8.6,8.6,8.6,0,1.45153045056156,1.45153045056156,1.45153045056156,1.45153045056156,0,0.0,1.0
2002-07-11,8.05,8.59,8.05,8.2,578,1.35870001476983,1.44984262445626,1.35870001476983,1.3840174063494,3424.5234042985,0.0,1.0
2002-07-12,8.05,8.05,8.05,8.05,0,1.35870001476983,1.35870001476983,1.35870001476983,1.35870001476983,0,0.0,1.0
2002-07-15,8.05,8.05,8.05,8.05,0,1.35870001476983,1.35870001476983,1.35870001476983,1.35870001476983,0,0.0,1.0
2002-07-16,8.05,8.05,8.05,8.05,267,1.35870001476983,1.35870001476983,1.35870001476983,1.35870001476983,1581.91652067076,0.0,1.0
2002-07-17,8.05,8.05,8.05,8.05,0,1.35870001476983,1.35870001476983,1.35870001476983,1.35870001476983,0,0.0,1.0
2002-07-18,8.05,8.05,8.05,8.05,0,1.35870001476983,1.35870001476983,1.35870001476983,1.35870001476983,0,0.0,1.0
2002-07-19,8.1,8.21,8.1,8.21,578,1.36713914529635,1.3857052324547,1.36713914529635,1.3857052324547,3424.5234042985,0.0,1.0
2002-07-22,8.11,8.11,8.11,8.11,10178,1.36882697140166,1.36882697140166,1.36882697140166,1.36882697140166,60302.4207767301,0.0,1.0
2002-07-23,8.11,8.111,8.11,8.111,267,1.36882697140166,1.36899575401219,1.36882697140166,1.36899575401219,1581.91652067075,0.0,1.0
2002-07-24,8.12,8.199,8.11,8.11,2444,1.37051479750696,1.38384862373886,1.36882697140166,1.36882697140166,14480.1647060649,0.0,1.0
2002-07-25,8.12,8.12,8.12,8.12,0,1.37051479750696,1.37051479750696,1.37051479750696,1.37051479750696,0,0.0,1.0
2002-07-26,8.15,8.15,8.11,8.11,16000,1.37557827582287,1.37557827582287,1.36882697140166,1.36882697140166,94796.4956207198,0.0,1.0
2002-07-29,8.15,8.15,8.15,8.15,0,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,0,0.0,1.0
2002-07-30,8.15,8.15,8.15,8.15,0,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,0,0.0,1.0
2002-07-31,8.15,8.15,8.15,8.15,0,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,0,0.0,1.0
2002-08-01,8.15,8.15,8.15,8.15,0,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,0,0.0,1.0
2002-08-02,8.11,8.11,8.11,8.11,267,1.36882697140166,1.36882697140166,1.36882697140166,1.36882697140166,1581.91652067075,0.0,1.0
2002-08-05,8.16,8.16,8.16,8.16,44,1.37726610192818,1.37726610192818,1.37726610192818,1.37726610192818,260.690362956978,0.0,1.0
2002-08-06,8.41,8.41,8.41,8.41,44,1.41946175456078,1.41946175456078,1.41946175456078,1.41946175456078,260.690362956979,0.0,1.0
2002-08-07,8.461,8.55,8.41,8.41,1778,1.42806966769783,1.44309132003504,1.41946175456078,1.41946175456078,10534.2605758525,0.0,1.0
2002-08-08,8.46,8.46,8.46,8.46,0,1.4279008850873,1.4279008850873,1.4279008850873,1.4279008850873,0,0.0,1.0
2002-08-09,8.46,8.55,8.46,8.55,844,1.4279008850873,1.44309132003504,1.4279008850873,1.44309132003504,5000.51514399296,0.0,1.0
2002-08-12,8.19,8.25,8.0,8.0,844,1.38232958024409,1.39245653687592,1.35026088424331,1.35026088424331,5000.51514399296,0.0,1.0
2002-08-13,8.349,8.349,8.349,8.349,44,1.40916601531843,1.40916601531843,1.40916601531843,1.40916601531843,260.690362956978,0.0,1.0
2002-08-14,8.34,8.34,8.34,8.34,0,1.40764697182365,1.40764697182365,1.40764697182365,1.40764697182365,0,0.0,1.0
2002-08-15,8.28,8.33,8.28,8.33,1867,1.39752001519183,1.40595914571835,1.39752001519183,1.40595914571835,11061.5660827427,0.0,1.0
2002-08-16,8.15,8.33,8.15,8.18,2667,1.37557827582287,1.40595914571835,1.37557827582287,1.38064175413879,15801.3908637787,0.0,1.0
2002-08-19,8.15,8.15,8.15,8.15,0,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,0,0.0,1.0
2002-08-20,8.33,8.33,8.329,8.329,578,1.40595914571835,1.40595914571835,1.40579036310782,1.40579036310782,3424.52340429849,0.0,1.0
2002-08-21,8.33,8.33,8.33,8.33,0,1.40595914571835,1.40595914571835,1.40595914571835,1.40595914571835,0,0.0,1.0
2002-08-22,8.33,8.33,8.33,8.33,0,1.40595914571835,1.40595914571835,1.40595914571835,1.40595914571835,0,0.0,1.0
2002-08-23,8.33,8.33,8.33,8.33,0,1.40595914571835,1.40595914571835,1.40595914571835,1.40595914571835,0,0.0,1.0
2002-08-26,8.33,8.33,8.33,8.33,0,1.40595914571835,1.40595914571835,1.40595914571835,1.40595914571835,0,0.0,1.0
2002-08-27,8.16,8.16,8.16,8.16,667,1.37726610192818,1.37726610192818,1.37726610192818,1.37726610192818,3951.82891118874,0.0,1.0
2002-08-28,8.161,8.161,8.161,8.161,44,1.37743488453871,1.37743488453871,1.37743488453871,1.37743488453871,260.690362956978,0.0,1.0
2002-08-29,8.16,8.16,8.16,8.16,0,1.37726610192818,1.37726610192818,1.37726610192818,1.37726610192818,0,0.0,1.0
2002-08-30,8.151,8.151,8.151,8.151,267,1.37574705843341,1.37574705843341,1.37574705843341,1.37574705843341,1581.91652067075,0.0,1.0
2002-09-03,8.15,8.151,8.15,8.151,844,1.37557827582287,1.37574705843341,1.37557827582287,1.37574705843341,5000.51514399297,0.0,1.0
2002-09-04,8.15,8.15,8.15,8.15,0,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,0,0.0,1.0
2002-09-05,8.15,8.15,8.15,8.15,44,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,260.690362956979,0.0,1.0
2002-09-06,8.15,8.15,8.15,8.15,2978,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,17643.9977474065,0.0,1.0
2002-09-09,8.15,8.15,8.15,8.15,0,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,0,0.0,1.0
2002-09-10,8.15,8.15,8.15,8.15,0,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,0,0.0,1.0
2002-09-11,8.15,8.15,8.15,8.15,400,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,2369.912390518,0.0,1.0
2002-09-12,8.15,8.15,8.15,8.15,0,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,0,0.0,1.0
2002-09-13,8.15,8.15,8.15,8.15,0,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,0,0.0,1.0
2002-09-16,8.15,8.19,8.15,8.15,15600,1.37557827582287,1.38232958024409,1.37557827582287,1.37557827582287,92426.5832302018,0.0,1.0
2002-09-17,8.15,8.15,8.15,8.15,0,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,0,0.0,1.0
2002-09-18,8.15,8.151,8.15,8.151,667,1.37557827582287,1.37574705843341,1.37557827582287,1.37574705843341,3951.82891118876,0.0,1.0
2002-09-19,8.19,8.19,8.15,8.15,978,1.38232958024409,1.38232958024409,1.37557827582287,1.37557827582287,5794.43579481648,0.0,1.0
2002-09-20,8.19,8.19,8.19,8.19,0,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,0,0.0,1.0
2002-09-23,8.15,8.15,8.15,8.15,267,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,1581.91652067076,0.0,1.0
2002-09-24,8.15,8.15,8.15,8.15,0,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,0,0.0,1.0
2002-09-25,8.15,8.15,8.15,8.15,0,1.37557827582287,1.37557827582287,1.37557827582287,1.37557827582287,0,0.0,1.0
2002-09-26,8.15,8.15,8.15,8.15,44,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,259.417149951084,0.04,1.0
2002-09-27,8.15,8.15,8.15,8.15,578,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,3407.79801526651,0.0,1.0
2002-09-30,8.15,8.15,8.15,8.15,0,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,0,0.0,1.0
2002-10-01,8.15,8.15,8.15,8.15,400,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,2358.33772682804,0.0,1.0
2002-10-02,8.15,8.15,8.15,8.15,0,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,0,0.0,1.0
2002-10-03,8.15,8.15,8.15,8.15,44,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,259.417149951084,0.0,1.0
2002-10-04,8.15,8.15,8.15,8.15,2667,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,15724.2167936259,0.0,1.0
2002-10-07,8.15,8.15,8.15,8.15,44,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,259.417149951084,0.0,1.0
2002-10-08,8.1,8.15,7.96,8.15,20444,1.37384903067204,1.38232958024409,1.3501034918703,1.38232958024409,120534.641218181,0.0,1.0
2002-10-09,8.1,8.1,8.1,8.1,2667,1.37384903067204,1.37384903067204,1.37384903067204,1.37384903067204,15724.2167936259,0.0,1.0
2002-10-10,8.1,8.1,8.1,8.1,578,1.37384903067204,1.37384903067204,1.37384903067204,1.37384903067204,3407.79801526651,0.0,1.0
2002-10-11,8.15,8.16,8.1,8.1,8800,1.38232958024409,1.3840256901585,1.37384903067204,1.37384903067204,51883.4299902168,0.0,1.0
2002-10-14,8.19,8.19,8.15,8.151,1600,1.38911401990173,1.38911401990173,1.38232958024409,1.38249919123553,9433.35090731214,0.0,1.0
2002-10-15,8.15,8.16,8.15,8.15,1867,1.38232958024409,1.3840256901585,1.38232958024409,1.38232958024409,11007.5413399699,0.0,1.0
2002-10-16,8.44,8.44,8.19,8.2,1867,1.43151676776198,1.43151676776198,1.38911401990173,1.39081012981614,11007.5413399698,0.0,1.0
2002-10-17,8.45,8.45,8.44,8.44,844,1.43321287767639,1.43321287767639,1.43151676776198,1.43151676776198,4976.09260360715,0.0,1.0
2002-10-18,8.45,8.45,8.45,8.45,0,1.43321287767639,1.43321287767639,1.43321287767639,1.43321287767639,0,0.0,1.0
2002-10-21,8.45,8.45,8.45,8.45,0,1.43321287767639,1.43321287767639,1.43321287767639,1.43321287767639,0,0.0,1.0
2002-10-22,8.15,8.15,8.15,8.15,44,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,259.417149951084,0.0,1.0
2002-10-23,8.15,8.15,8.15,8.15,267,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,1574.19043265771,0.0,1.0
2002-10-24,8.15,8.15,8.15,8.15,0,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,0,0.0,1.0
2002-10-25,8.16,8.16,8.16,8.16,400,1.3840256901585,1.3840256901585,1.3840256901585,1.3840256901585,2358.33772682804,0.0,1.0
2002-10-28,8.15,8.15,8.15,8.15,1200,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,7075.01318048411,0.0,1.0
2002-10-29,8.15,8.151,8.15,8.151,1600,1.38232958024409,1.38249919123553,1.38232958024409,1.38249919123553,9433.35090731214,0.0,1.0
2002-10-30,8.15,8.15,8.15,8.15,0,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,0,0.0,1.0
2002-10-31,8.15,8.15,8.15,8.15,844,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,4976.09260360716,0.0,1.0
2002-11-01,8.15,8.15,8.15,8.15,0,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,0,0.0,1.0
2002-11-04,8.16,8.16,8.16,8.16,844,1.3840256901585,1.3840256901585,1.3840256901585,1.3840256901585,4976.09260360716,0.0,1.0
2002-11-05,8.16,8.16,8.16,8.16,0,1.3840256901585,1.3840256901585,1.3840256901585,1.3840256901585,0,0.0,1.0
2002-11-06,8.16,8.16,8.16,8.16,0,1.3840256901585,1.3840256901585,1.3840256901585,1.3840256901585,0,0.0,1.0
2002-11-07,8.16,8.16,8.16,8.16,0,1.3840256901585,1.3840256901585,1.3840256901585,1.3840256901585,0,0.0,1.0
2002-11-08,8.16,8.16,8.16,8.16,0,1.3840256901585,1.3840256901585,1.3840256901585,1.3840256901585,0,0.0,1.0
2002-11-11,8.15,8.16,8.15,8.16,49778,1.38232958024409,1.3840256901585,1.38232958024409,1.3840256901585,293483.338415115,0.0,1.0
2002-11-12,7.95,7.95,7.95,7.95,44,1.34840738195589,1.34840738195589,1.34840738195589,1.34840738195589,259.417149951084,0.0,1.0
2002-11-13,7.95,7.95,7.95,7.95,0,1.34840738195589,1.34840738195589,1.34840738195589,1.34840738195589,0,0.0,1.0
2002-11-14,7.95,7.95,7.95,7.95,0,1.34840738195589,1.34840738195589,1.34840738195589,1.34840738195589,0,0.0,1.0
2002-11-15,7.65,7.95,7.52,7.95,978,1.29752408452359,1.34840738195589,1.27547465563627,1.34840738195589,5766.13574209456,0.0,1.0
2002-11-18,7.65,7.65,7.65,7.65,0,1.29752408452359,1.29752408452359,1.29752408452359,1.29752408452359,0,0.0,1.0
2002-11-19,8.0,8.0,7.85,7.85,7200,1.35688793152794,1.35688793152794,1.33144628281179,1.33144628281179,42450.0790829047,0.0,1.0
2002-11-20,8.0,8.0,8.0,8.0,0,1.35688793152794,1.35688793152794,1.35688793152794,1.35688793152794,0,0.0,1.0
2002-11-21,7.99,7.99,7.99,7.99,1467,1.35519182161353,1.35519182161353,1.35519182161353,1.35519182161353,8649.20361314183,0.0,1.0
2002-11-22,8.0,8.0,8.0,8.0,2978,1.35688793152794,1.35688793152794,1.35688793152794,1.35688793152794,17557.8243762347,0.0,1.0
2002-11-25,8.0,8.0,8.0,8.0,667,1.35688793152794,1.35688793152794,1.35688793152794,1.35688793152794,3932.52815948575,0.0,1.0
2002-11-26,8.0,8.0,8.0,8.0,0,1.35688793152794,1.35688793152794,1.35688793152794,1.35688793152794,0,0.0,1.0
2002-11-27,8.0,8.02,8.0,8.02,10844,1.35688793152794,1.36028015135676,1.35688793152794,1.36028015135676,63934.5357743081,0.0,1.0
2002-11-29,8.03,8.1,8.03,8.1,9867,1.36197626127117,1.37384903067204,1.36197626127117,1.37384903067204,58174.2958765306,0.0,1.0
2002-12-02,8.11,8.11,8.11,8.11,44,1.37554514058645,1.37554514058645,1.37554514058645,1.37554514058645,259.417149951084,0.0,1.0
2002-12-03,8.11,8.11,8.11,8.11,0,1.37554514058645,1.37554514058645,1.37554514058645,1.37554514058645,0,0.0,1.0
2002-12-04,8.05,8.05,8.05,8.05,400,1.36536848109999,1.36536848109999,1.36536848109999,1.36536848109999,2358.33772682804,0.0,1.0
2002-12-05,8.1,8.1,8.1,8.1,400,1.37384903067204,1.37384903067204,1.37384903067204,1.37384903067204,2358.33772682804,0.0,1.0
2002-12-06,8.1,8.1,8.1,8.1,0,1.37384903067204,1.37384903067204,1.37384903067204,1.37384903067204,0,0.0,1.0
2002-12-09,8.11,8.11,8.05,8.06,2667,1.37554514058645,1.37554514058645,1.36536848109999,1.3670645910144,15724.2167936259,0.0,1.0
2002-12-10,8.15,8.15,8.13,8.13,2978,1.38232958024409,1.38232958024409,1.37893736041527,1.37893736041527,17557.8243762347,0.0,1.0
2002-12-11,8.15,8.15,8.15,8.15,2400,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,14150.0263609682,0.0,1.0
2002-12-12,8.16,8.16,8.16,8.16,5778,1.3840256901585,1.3840256901585,1.3840256901585,1.3840256901585,34066.188464031,0.0,1.0
2002-12-13,8.24,8.24,8.24,8.24,267,1.39759456947378,1.39759456947378,1.39759456947378,1.39759456947378,1574.19043265771,0.0,1.0
2002-12-16,8.15,8.16,8.15,8.16,2667,1.38232958024409,1.3840256901585,1.38232958024409,1.3840256901585,15724.2167936259,0.0,1.0
2002-12-17,8.24,8.24,8.24,8.24,44,1.39759456947378,1.39759456947378,1.39759456947378,1.39759456947378,259.417149951084,0.0,1.0
2002-12-18,8.24,8.24,8.24,8.24,0,1.39759456947378,1.39759456947378,1.39759456947378,1.39759456947378,0,0.0,1.0
2002-12-19,8.15,8.16,8.15,8.16,2044,1.38232958024409,1.3840256901585,1.38232958024409,1.3840256901585,12051.1057840913,0.0,1.0
2002-12-20,8.15,8.17,8.15,8.17,30000,1.38232958024409,1.38572180007291,1.38232958024409,1.38572180007291,176875.329512103,0.0,1.0
2002-12-23,8.15,8.16,8.15,8.15,3600,1.38232958024409,1.3840256901585,1.38232958024409,1.38232958024409,21225.0395414523,0.0,1.0
2002-12-24,8.15,8.15,8.15,8.15,0,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,0,0.0,1.0
2002-12-26,8.15,8.15,8.15,8.15,8978,1.38232958024409,1.38232958024409,1.38232958024409,1.38232958024409,52932.8902786553,0.0,1.0
2002-12-27,8.15,8.15,8.15,8.15,267,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,1566.50207889626,0.04,1.0
2002-12-30,8.15,8.15,8.15,8.15,1867,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,10953.7804543046,0.0,1.0
2002-12-31,8.0,8.09,8.0,8.09,2178,1.36354750419802,1.37888741362025,1.36354750419802,1.37888741362025,12778.4326885245,0.0,1.0
2003-01-02,7.96,7.96,7.96,7.96,44,1.35672976667703,1.35672976667703,1.35672976667703,1.35672976667703,258.150155323728,0.0,1.0
2003-01-03,7.96,7.96,7.96,7.96,0,1.35672976667703,1.35672976667703,1.35672976667703,1.35672976667703,0,0.0,1.0
2003-01-06,7.97,7.97,7.97,7.97,267,1.35843420105728,1.35843420105728,1.35843420105728,1.35843420105728,1566.50207889625,0.0,1.0
2003-01-07,8.25,8.25,8.25,8.25,44,1.40615836370421,1.40615836370421,1.40615836370421,1.40615836370421,258.150155323727,0.0,1.0
2003-01-08,8.25,8.25,8.25,8.25,0,1.40615836370421,1.40615836370421,1.40615836370421,1.40615836370421,0,0.0,1.0
2003-01-09,8.15,8.15,8.15,8.15,3378,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,19818.8914700808,0.0,1.0
2003-01-10,8.15,8.15,8.15,8.15,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-01-13,8.15,8.15,8.15,8.15,578,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,3391.15431311625,0.0,1.0
2003-01-14,8.159,8.159,8.159,8.159,44,1.39064801084395,1.39064801084395,1.39064801084395,1.39064801084395,258.150155323729,0.0,1.0
2003-01-15,8.25,8.25,8.25,8.25,44,1.40615836370421,1.40615836370421,1.40615836370421,1.40615836370421,258.150155323727,0.0,1.0
2003-01-16,8.151,8.151,8.151,8.151,44,1.38928446333976,1.38928446333976,1.38928446333976,1.38928446333976,258.150155323727,0.0,1.0
2003-01-17,8.15,8.15,8.15,8.15,5644,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,33113.6244692528,0.0,1.0
2003-01-21,8.15,8.15,8.15,8.15,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-01-22,8.15,8.15,8.15,8.15,667,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,3913.32167274833,0.0,1.0
2003-01-23,8.19,8.19,8.19,8.19,267,1.39593175742272,1.39593175742272,1.39593175742272,1.39593175742272,1566.50207889626,0.0,1.0
2003-01-24,8.19,8.19,8.19,8.19,0,1.39593175742272,1.39593175742272,1.39593175742272,1.39593175742272,0,0.0,1.0
2003-01-27,8.19,8.19,8.19,8.19,0,1.39593175742272,1.39593175742272,1.39593175742272,1.39593175742272,0,0.0,1.0
2003-01-28,8.19,8.19,8.19,8.19,0,1.39593175742272,1.39593175742272,1.39593175742272,1.39593175742272,0,0.0,1.0
2003-01-29,8.19,8.19,8.19,8.19,0,1.39593175742272,1.39593175742272,1.39593175742272,1.39593175742272,0,0.0,1.0
2003-01-30,8.19,8.19,8.19,8.19,0,1.39593175742272,1.39593175742272,1.39593175742272,1.39593175742272,0,0.0,1.0
2003-01-31,8.15,8.15,8.15,8.15,5200,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,30508.654720077,0.0,1.0
2003-02-03,8.15,8.16,8.15,8.16,1200,1.38911401990173,1.39081845428198,1.38911401990173,1.39081845428198,7040.45878155622,0.0,1.0
2003-02-04,8.15,8.15,8.15,8.15,2178,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,12778.4326885245,0.0,1.0
2003-02-05,8.16,8.16,8.16,8.16,267,1.39081845428198,1.39081845428198,1.39081845428198,1.39081845428198,1566.50207889626,0.0,1.0
2003-02-06,8.15,8.15,8.15,8.15,978,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,5737.97390696832,0.0,1.0
2003-02-07,8.15,8.15,8.15,8.15,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-02-10,8.15,8.2,8.15,8.2,1600,1.38911401990173,1.39763619180297,1.38911401990173,1.39763619180297,9387.2783754083,0.0,1.0
2003-02-11,8.15,8.15,8.15,8.15,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-02-12,8.15,8.15,8.15,8.15,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-02-13,8.15,8.15,8.15,8.15,5467,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,32075.1567989732,0.0,1.0
2003-02-14,8.15,8.16,8.15,8.16,400,1.38911401990173,1.39081845428198,1.38911401990173,1.39081845428198,2346.81959385207,0.0,1.0
2003-02-18,8.15,8.15,8.15,8.15,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-02-19,8.19,8.19,8.19,8.19,267,1.39593175742272,1.39593175742272,1.39593175742272,1.39593175742272,1566.50207889626,0.0,1.0
2003-02-20,8.15,8.15,8.15,8.15,2978,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,17472.0718762287,0.0,1.0
2003-02-21,8.15,8.15,8.15,8.15,3644,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,21379.5264999924,0.0,1.0
2003-02-24,8.15,8.15,8.15,8.15,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-02-25,8.15,8.15,8.15,8.15,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-02-26,8.15,8.15,8.15,8.15,7467,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,43809.2547682336,0.0,1.0
2003-02-27,8.15,8.17,8.15,8.17,667,1.38911401990173,1.39252288866223,1.38911401990173,1.39252288866223,3913.32167274833,0.0,1.0
2003-02-28,8.15,8.15,8.15,8.15,400,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,2346.81959385207,0.0,1.0
2003-03-03,8.15,8.15,8.15,8.15,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-03-04,8.15,8.15,8.15,8.15,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-03-05,8.15,8.15,8.15,8.15,400,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,2346.81959385207,0.0,1.0
2003-03-06,8.18,8.18,8.17,8.18,1600,1.39422732304247,1.39422732304247,1.39252288866223,1.39422732304247,9387.27837540831,0.0,1.0
2003-03-07,8.18,8.18,8.18,8.18,0,1.39422732304247,1.39422732304247,1.39422732304247,1.39422732304247,0,0.0,1.0
2003-03-10,8.16,8.16,8.16,8.16,667,1.39081845428198,1.39081845428198,1.39081845428198,1.39081845428198,3913.32167274833,0.0,1.0
2003-03-11,8.25,8.25,8.17,8.17,1200,1.40615836370421,1.40615836370421,1.39252288866223,1.39252288866223,7040.4587815562,0.0,1.0
2003-03-12,8.25,8.25,8.25,8.25,0,1.40615836370421,1.40615836370421,1.40615836370421,1.40615836370421,0,0.0,1.0
2003-03-13,8.25,8.25,8.25,8.25,8667,1.40615836370421,1.40615836370421,1.40615836370421,1.40615836370421,50849.7135497896,0.0,1.0
2003-03-14,8.25,8.25,8.25,8.25,0,1.40615836370421,1.40615836370421,1.40615836370421,1.40615836370421,0,0.0,1.0
2003-03-17,8.25,8.25,8.25,8.25,0,1.40615836370421,1.40615836370421,1.40615836370421,1.40615836370421,0,0.0,1.0
2003-03-18,8.18,8.22,8.18,8.18,10844,1.39422732304247,1.40104506056346,1.39422732304247,1.39422732304247,63622.2791893298,0.0,1.0
2003-03-19,8.15,8.19,8.15,8.19,2978,1.38911401990173,1.39593175742272,1.38911401990173,1.39593175742272,17472.0718762287,0.0,1.0
2003-03-20,8.15,8.3,8.15,8.15,5067,1.38911401990173,1.41468053560544,1.38911401990173,1.38911401990173,29728.3372051212,0.0,1.0
2003-03-21,8.15,8.15,8.15,8.15,400,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,2346.81959385207,0.0,1.0
2003-03-24,8.15,8.15,8.15,8.15,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-03-25,8.15,8.15,8.15,8.15,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-03-26,8.15,8.15,8.15,8.15,44,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,258.150155323728,0.0,1.0
2003-03-27,8.11,8.11,8.11,8.11,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.04,1.0
2003-03-28,8.11,8.11,8.11,8.11,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-03-31,8.11,8.11,8.11,8.11,0,1.38911401990173,1.38911401990173,1.38911401990173,1.38911401990173,0,0.0,1.0
2003-04-01,8.38,8.38,8.38,8.38,44,1.4353607258664,1.4353607258664,1.4353607258664,1.4353607258664,256.883160696372,0.0,1.0
2003-04-02,8.39,8.39,8.39,8.39,400,1.43707356682805,1.43707356682805,1.43707356682805,1.43707356682805,2335.30146087612,0.0,1.0
2003-04-03,8.39,8.39,8.39,8.39,0,1.43707356682805,1.43707356682805,1.43707356682805,1.43707356682805,0,0.0,1.0
2003-04-04,8.39,8.39,8.39,8.39,0,1.43707356682805,1.43707356682805,1.43707356682805,1.43707356682805,0,0.0,1.0
2003-04-07,8.39,8.39,8.39,8.39,0,1.43707356682805,1.43707356682805,1.43707356682805,1.43707356682805,0,0.0,1.0
2003-04-08,8.39,8.39,8.39,8.39,0,1.43707356682805,1.43707356682805,1.43707356682805,1.43707356682805,0,0.0,1.0
2003-04-09,8.39,8.39,8.39,8.39,0,1.43707356682805,1.43707356682805,1.43707356682805,1.43707356682805,0,0.0,1.0
2003-04-10,8.39,8.39,8.39,8.39,0,1.43707356682805,1.43707356682805,1.43707356682805,1.43707356682805,0,0.0,1.0
2003-04-11,8.18,8.43,8.18,8.43,844,1.40110390663331,1.44392493067467,1.40110390663331,1.44392493067467,4927.4860824486,0.0,1.0
2003-04-14,8.18,8.18,8.18,8.18,0,1.40110390663331,1.40110390663331,1.40110390663331,1.40110390663331,0,0.0,1.0
2003-04-15,8.18,8.18,8.18,8.18,0,1.40110390663331,1.40110390663331,1.40110390663331,1.40110390663331,0,0.0,1.0
2003-04-16,8.18,8.18,8.18,8.18,0,1.40110390663331,1.40110390663331,1.40110390663331,1.40110390663331,0,0.0,1.0
2003-04-17,8.18,8.18,8.18,8.18,0,1.40110390663331,1.40110390663331,1.40110390663331,1.40110390663331,0,0.0,1.0
2003-04-21,8.18,8.18,8.18,8.18,267,1.40110390663331,1.40110390663331,1.40110390663331,1.40110390663331,1558.81372513481,0.0,1.0
2003-04-22,8.18,8.18,8.18,8.18,0,1.40110390663331,1.40110390663331,1.40110390663331,1.40110390663331,0,0.0,1.0
2003-04-23,8.18,8.18,8.18,8.18,0,1.40110390663331,1.40110390663331,1.40110390663331,1.40110390663331,0,0.0,1.0
2003-04-24,8.18,8.18,8.18,8.18,667,1.40110390663331,1.40110390663331,1.40110390663331,1.40110390663331,3894.11518601092,0.0,1.0
2003-04-25,8.18,8.18,8.18,8.18,0,1.40110390663331,1.40110390663331,1.40110390663331,1.40110390663331,0,0.0,1.0
2003-04-28,8.18,8.18,8.18,8.18,267,1.40110390663331,1.40110390663331,1.40110390663331,1.40110390663331,1558.81372513481,0.0,1.0
2003-04-29,8.18,8.18,8.18,8.18,0,1.40110390663331,1.40110390663331,1.40110390663331,1.40110390663331,0,0.0,1.0
2003-04-30,8.18,8.18,8.18,8.18,44,1.40110390663331,1.40110390663331,1.40110390663331,1.40110390663331,256.883160696373,0.0,1.0
2003-05-01,8.18,8.18,8.18,8.18,0,1.40110390663331,1.40110390663331,1.40110390663331,1.40110390663331,0,0.0,1.0
2003-05-02,8.43,8.43,8.43,8.43,400,1.44392493067467,1.44392493067467,1.44392493067467,1.44392493067467,2335.30146087612,0.0,1.0
2003-05-05,8.43,8.43,8.43,8.43,0,1.44392493067467,1.44392493067467,1.44392493067467,1.44392493067467,0,0.0,1.0
2003-05-06,8.15,8.33,8.15,8.26,844,1.39596538374835,1.42679652105813,1.39596538374835,1.41480663432655,4927.48608244859,0.0,1.0
2003-05-07,8.15,8.15,8.15,8.15,44,1.39596538374835,1.39596538374835,1.39596538374835,1.39596538374835,256.883160696372,0.0,1.0
2003-05-08,8.05,8.05,8.05,8.05,44,1.3788369741318,1.3788369741318,1.3788369741318,1.3788369741318,256.883160696373,0.0,1.0
2003-05-09,8.15,8.15,8.15,8.15,44,1.39596538374835,1.39596538374835,1.39596538374835,1.39596538374835,256.883160696372,0.0,1.0
2003-05-12,8.25,8.25,8.15,8.15,667,1.41309379336489,1.41309379336489,1.39596538374835,1.39596538374835,3894.11518601092,0.0,1.0
2003-05-13,8.05,8.48,8.05,8.25,106444,1.3788369741318,1.45248913548294,1.3788369741318,1.41309379336489,621447.071753744,0.0,1.0
2003-05-14,8.05,8.05,8.05,8.05,0,1.3788369741318,1.3788369741318,1.3788369741318,1.3788369741318,0,0.0,1.0
2003-05-15,8.48,8.48,8.25,8.25,1467,1.45248913548294,1.45248913548294,1.41309379336489,1.41309379336489,8564.71810776316,0.0,1.0
2003-05-16,8.48,8.48,8.48,8.48,0,1.45248913548294,1.45248913548294,1.45248913548294,1.45248913548294,0,0.0,1.0
2003-05-19,8.07,8.07,8.07,8.07,44,1.38226265605511,1.38226265605511,1.38226265605511,1.38226265605511,256.883160696373,0.0,1.0
2003-05-20,8.07,8.07,8.07,8.07,0,1.38226265605511,1.38226265605511,1.38226265605511,1.38226265605511,0,0.0,1.0
2003-05-21,8.07,8.07,8.07,8.07,0,1.38226265605511,1.38226265605511,1.38226265605511,1.38226265605511,0,0.0,1.0
2003-05-22,8.209,8.209,8.209,8.209,44,1.40607114542211,1.40607114542211,1.40607114542211,1.40607114542211,256.883160696372,0.0,1.0
2003-05-23,8.2,8.2,8.2,8.2,0,1.40452958855662,1.40452958855662,1.40452958855662,1.40452958855662,0,0.0,1.0
2003-05-27,8.2,8.2,8.2,8.2,0,1.40452958855662,1.40452958855662,1.40452958855662,1.40452958855662,0,0.0,1.0
2003-05-28,8.25,8.25,8.24,8.24,4000,1.41309379336489,1.41309379336489,1.41138095240324,1.41138095240324,23353.0146087612,0.0,1.0
2003-05-29,8.25,8.25,8.25,8.25,0,1.41309379336489,1.41309379336489,1.41309379336489,1.41309379336489,0,0.0,1.0
2003-05-30,8.25,8.25,8.25,8.25,0,1.41309379336489,1.41309379336489,1.41309379336489,1.41309379336489,0,0.0,1.0
2003-06-02,8.2,8.2,8.2,8.2,267,1.40452958855662,1.40452958855662,1.40452958855662,1.40452958855662,1558.81372513481,0.0,1.0
2003-06-03,8.2,8.2,8.2,8.2,0,1.40452958855662,1.40452958855662,1.40452958855662,1.40452958855662,0,0.0,1.0
2003-06-04,8.2,8.2,8.2,8.2,0,1.40452958855662,1.40452958855662,1.40452958855662,1.40452958855662,0,0.0,1.0
2003-06-05,8.25,8.25,8.25,8.25,44,1.41309379336489,1.41309379336489,1.41309379336489,1.41309379336489,256.883160696373,0.0,1.0
2003-06-06,8.25,8.25,8.25,8.25,0,1.41309379336489,1.41309379336489,1.41309379336489,1.41309379336489,0,0.0,1.0
2003-06-09,8.25,8.25,8.25,8.25,9067,1.41309379336489,1.41309379336489,1.41309379336489,1.41309379336489,52935.4458644094,0.0,1.0
2003-06-10,8.15,8.25,8.0,8.25,17067,1.39596538374835,1.41309379336489,1.37027276932353,1.41309379336489,99641.4750819314,0.0,1.0
2003-06-11,8.02,8.021,8.01,8.021,578,1.37369845124684,1.37386973534301,1.37198561028519,1.37386973534301,3374.51061096598,0.0,1.0
2003-06-12,8.02,8.02,8.02,8.02,0,1.37369845124684,1.37369845124684,1.37369845124684,1.37369845124684,0,0.0,1.0
2003-06-13,8.0,8.0,7.9,8.0,1778,1.37027276932353,1.37027276932353,1.35314435970699,1.37027276932353,10380.4149935943,0.0,1.0
2003-06-16,7.94,7.94,7.94,7.94,1778,1.35999572355361,1.35999572355361,1.35999572355361,1.35999572355361,10380.4149935943,0.0,1.0
2003-06-17,8.0,8.0,7.98,7.98,4578,1.37027276932353,1.37027276932353,1.36684708740022,1.36684708740022,26727.5252197271,0.0,1.0
2003-06-18,7.911,7.95,7.911,7.95,1867,1.35502848476481,1.36170856451526,1.35502848476481,1.36170856451526,10900.0195686392,0.0,1.0
2003-06-19,8.0,8.0,8.0,8.0,44,1.37027276932353,1.37027276932353,1.37027276932353,1.37027276932353,256.883160696373,0.0,1.0
2003-06-20,7.8,7.84,7.8,7.84,1467,1.33601595009044,1.34286731393706,1.33601595009044,1.34286731393706,8564.71810776316,0.0,1.0
2003-06-23,7.8,7.8,7.8,7.8,0,1.33601595009044,1.33601595009044,1.33601595009044,1.33601595009044,0,0.0,1.0
2003-06-24,7.95,7.95,7.95,7.95,44,1.36170856451526,1.36170856451526,1.36170856451526,1.36170856451526,256.883160696372,0.0,1.0
2003-06-25,8.061,8.25,8.061,8.14,12400,1.38072109918962,1.41309379336489,1.38072109918962,1.39425254278669,72394.3452871597,0.0,1.0
2003-06-26,8.061,8.061,8.061,8.061,267,1.38757246303624,1.38757246303624,1.38757246303624,1.38757246303624,1551.11682981258,0.04,1.0
2003-06-27,7.2,7.2,7.2,7.2,0,1.23936505816412,1.23936505816412,1.23936505816412,1.23936505816412,0,0.0,1.0
2003-06-30,7.2,7.2,7.2,7.2,0,1.23936505816412,1.23936505816412,1.23936505816412,1.23936505816412,0,0.0,1.0
2003-07-01,7.2,7.2,7.2,7.2,0,1.23936505816412,1.23936505816412,1.23936505816412,1.23936505816412,0,0.0,1.0
2003-07-02,7.2,7.2,7.2,7.2,0,1.23936505816412,1.23936505816412,1.23936505816412,1.23936505816412,0,0.0,1.0
2003-07-03,8.23,8.23,8.23,8.23,578,1.41666311509593,1.41666311509593,1.41666311509593,1.41666311509593,3357.84841809613,0.0,1.0
2003-07-07,8.31,8.39,7.58,7.65,2800,1.43043383796442,1.44420456083291,1.30477599178944,1.31682537429937,16266.3937208809,0.0,1.0
2003-07-08,8.36,8.94,7.83,8.42,22178,1.43904053975722,1.53887828055378,1.34780950075348,1.44936858190859,128841.457122035,0.0,1.0
2003-07-09,8.33,8.33,8.33,8.33,44,1.43387651868154,1.43387651868154,1.43387651868154,1.43387651868154,255.614758470986,0.0,1.0
2003-07-10,10.15,10.5,8.96,8.96,9067,1.74716046393969,1.80740737648934,1.5423209612709,1.5423209612709,52674.0685240098,0.0,1.0
2003-07-11,8.75,10.0,8.599,9.37,16800,1.50617281374111,1.72134035856127,1.48018057432684,1.61289591597191,97598.3623252858,0.0,1.0
2003-07-14,8.97,9.01,8.75,8.75,8444,1.54404230162946,1.55092766306371,1.50617281374111,1.50617281374111,49054.7959211138,0.0,1.0
2003-07-15,8.82,8.99,8.81,8.98,3378,1.51822219625104,1.54748498234658,1.51650085589248,1.54576364198802,19624.2421389771,0.0,1.0
2003-07-16,8.8,8.8,8.8,8.8,400,1.51477951553392,1.51477951553392,1.51477951553392,1.51477951553392,2323.77053155442,0.0,1.0
2003-07-17,8.8,8.8,8.8,8.8,0,1.51477951553392,1.51477951553392,1.51477951553392,1.51477951553392,0,0.0,1.0
2003-07-18,8.85,8.86,8.78,8.78,7200,1.52338621732673,1.52510755768529,1.5113368348168,1.5113368348168,41827.8695679794,0.0,1.0
2003-07-21,8.85,8.85,8.85,8.85,0,1.52338621732673,1.52338621732673,1.52338621732673,1.52338621732673,0,0.0,1.0
2003-07-22,9.0,9.0,9.0,9.0,1778,1.54920632270515,1.54920632270515,1.54920632270515,1.54920632270515,10329.1600127594,0.0,1.0
2003-07-23,9.0,9.0,9.0,9.0,978,1.54920632270515,1.54920632270515,1.54920632270515,1.54920632270515,5681.61894965053,0.0,1.0
2003-07-24,9.001,9.001,9.001,9.001,44,1.549378456741,1.549378456741,1.549378456741,1.549378456741,255.614758470986,0.0,1.0
2003-07-25,9.0,9.0,9.0,9.0,0,1.54920632270515,1.54920632270515,1.54920632270515,1.54920632270515,0,0.0,1.0
2003-07-28,9.01,9.02,9.01,9.02,1467,1.55092766306371,1.55264900342227,1.55092766306371,1.55264900342227,8522.42842447581,0.0,1.0
2003-07-29,9.01,9.18,9.01,9.07,10178,1.55092766306371,1.58019044915925,1.55092766306371,1.56125570521507,59128.341175402,0.0,1.0
2003-07-30,9.4,9.4,9.4,9.4,667,1.6180599370476,1.6180599370476,1.6180599370476,1.6180599370476,3874.88736136698,0.0,1.0
2003-07-31,9.7,9.95,9.5,9.5,9067,1.66970014780443,1.71273365676847,1.63527334063321,1.63527334063321,52674.0685240099,0.0,1.0
2003-08-01,9.65,9.65,9.65,9.65,18044,1.66109344601163,1.66109344601163,1.66109344601163,1.66109344601163,104825.28867842,0.0,1.0
2003-08-04,9.63,10.19,9.6,10.19,62978,1.65765076529451,1.75404582537394,1.65248674421882,1.75404582537394,365866.051340584,0.0,1.0
2003-08-05,9.75,10.5,9.7,10.5,34000,1.67830684959724,1.80740737648934,1.66970014780443,1.80740737648934,197520.495182126,0.0,1.0
2003-08-06,10.75,11.49,9.54,11.0,42000,1.85044088545337,1.9778200719869,1.64215870206745,1.8934743944174,243995.905813214,0.0,1.0
2003-08-07,9.6,10.4,9.5,9.75,33867,1.99675481593108,2.163151050592,1.97595528659846,2.02795410993,162825.799845834,2.0,1.0
2003-08-08,9.62,9.9,9.35,9.78,32444,2.0009147217976,2.05915340392892,1.94475599259954,2.03419396872978,155984.298880865,0.0,1.0
2003-08-11,9.009,10.03,8.9,10.03,15378,1.87382959757532,2.08619279206132,1.85115811060277,2.08619279206132,73934.3653122286,0.0,1.0
2003-08-12,7.72,8.05,7.0,7.06,80667,1.60572366447791,1.67436211127554,1.45596705328308,1.46844677088265,387830.891314965,0.0,1.0
2003-08-13,7.99,8.1,7.6,7.92,21244,1.66188239367597,1.68476187594185,1.58076422927877,1.64732272314314,102136.926563466,0.0,1.0
2003-08-14,7.72,7.99,6.95,6.95,13778,1.60572366447791,1.66188239367597,1.44556728861677,1.44556728861677,66241.8835526001,0.0,1.0
2003-08-15,7.01,7.8,6.53,7.56,12978,1.45804700621634,1.622363287944,1.35820926541978,1.57244441754572,62395.6426727859,0.0,1.0
2003-08-18,7.53,7.89,7.11,7.89,9600,1.56620455874594,1.64108286434335,1.47884653554895,1.64108286434335,46154.8905577704,0.0,1.0
2003-08-19,7.8198,7.95,7.75,7.75,22844,1.62648159475186,1.65356258194292,1.61196352327769,1.61196352327769,109829.408323095,0.0,1.0
2003-08-20,7.85,7.86,7.85,7.86,978,1.63276305261031,1.63484300554357,1.63276305261031,1.63484300554357,4702.02947557286,0.0,1.0
2003-08-21,7.77,7.8,7.77,7.8,2800,1.61612342914421,1.622363287944,1.61612342914421,1.622363287944,13461.8430793498,0.0,1.0
2003-08-22,7.75,7.751,7.75,7.751,3244,1.61196352327769,1.61217151857102,1.61196352327769,1.61217151857102,15596.5067676466,0.0,1.0
2003-08-25,7.38,7.73,6.84,7.08,4800,1.53500526474701,1.60780361741117,1.42268780635089,1.47260667674917,23077.4452788853,0.0,1.0
2003-08-26,7.38,7.38,7.38,7.38,0,1.53500526474701,1.53500526474701,1.53500526474701,1.53500526474701,0,0.0,1.0
2003-08-27,7.43,7.43,7.26,7.38,63244,1.54540502941332,1.54540502941332,1.51004582954788,1.53500526474701,304064.572753713,0.0,1.0
2003-08-28,7.28,7.292,7.28,7.292,400,1.5142057354144,1.51670167893431,1.5142057354144,1.51670167893431,1923.1204399071,0.0,1.0
2003-08-29,7.39,7.39,7.349,7.349,1867,1.53708521768028,1.53708521768028,1.5285574106539,1.5285574106539,8976.16465326639,0.0,1.0
2003-09-02,7.28,7.32,7.26,7.32,4178,1.5142057354144,1.52252554714745,1.51004582954788,1.52252554714745,20086.9929948297,0.0,1.0
2003-09-03,7.25,7.25,7.07,7.13,12267,1.50796587661461,1.50796587661461,1.47052672381591,1.48300644141548,58977.2960908513,0.0,1.0
2003-09-04,7.47,7.47,7.19,7.19,6267,1.55372484114637,1.55372484114637,1.49548615901505,1.49548615901505,30130.4894922445,0.0,1.0
2003-09-05,7.41,7.5,7.21,7.4,12000,1.5412451235468,1.55996469994615,1.49964606488157,1.53916517061354,57693.6131972131,0.0,1.0
2003-09-08,7.45,7.49,7.45,7.48,5067,1.54956493527985,1.55788474701289,1.54956493527985,1.55580479407963,24361.1281725232,0.0,1.0
2003-09-09,7.45,7.45,7.45,7.45,0,1.54956493527985,1.54956493527985,1.54956493527985,1.54956493527985,0,0.0,1.0
2003-09-10,7.4,7.4,7.39,7.39,3067,1.53916517061354,1.53916517061354,1.53708521768028,1.53708521768028,14745.5259729877,0.0,1.0
2003-09-11,7.25,7.38,7.25,7.38,3600,1.50796587661461,1.53500526474701,1.50796587661461,1.53500526474701,17308.083959164,0.0,1.0
2003-09-12,7.39,7.4,7.25,7.25,8044,1.53708521768028,1.53916517061354,1.50796587661461,1.50796587661461,38673.9520465318,0.0,1.0
2003-09-15,7.3,7.3,7.3,7.3,44,1.51836564128092,1.51836564128092,1.51836564128092,1.51836564128092,211.543248389782,0.0,1.0
2003-09-16,7.36,7.36,7.35,7.35,1778,1.53084535888049,1.53084535888049,1.52876540594723,1.52876540594723,8548.27035538709,0.0,1.0
2003-09-17,7.36,7.36,7.36,7.36,267,1.53084535888049,1.53084535888049,1.53084535888049,1.53084535888049,1283.68289363799,0.0,1.0
2003-09-18,7.36,7.36,7.36,7.36,0,1.53084535888049,1.53084535888049,1.53084535888049,1.53084535888049,0,0.0,1.0
2003-09-19,7.29,7.39,7.279,7.39,2400,1.51628568834766,1.53708521768028,1.51399774012107,1.53708521768028,11538.7226394426,0.0,1.0
2003-09-22,7.369,7.369,7.29,7.29,12400,1.53271731652043,1.53271731652043,1.51628568834766,1.51628568834766,59616.7336371201,0.0,1.0
2003-09-23,7.37,7.37,7.37,7.37,0,1.53292531181375,1.53292531181375,1.53292531181375,1.53292531181375,0,0.0,1.0
2003-09-24,7.08,7.28,6.92,6.92,6578,1.47260667674917,1.5142057354144,1.43932742981698,1.43932742981698,31625.7156342723,0.0,1.0
2003-09-25,7.07,7.08,7.07,7.08,844,1.47052672381591,1.47260667674917,1.47052672381591,1.47260667674917,4057.78412820398,0.0,1.0
2003-09-26,7.089,7.089,6.97,6.97,667,1.48279844612215,1.48279844612215,1.45790734510811,1.45790734510811,3188.81032844736,0.04,1.0
2003-09-29,7.09,7.09,7.09,7.09,0,1.48300761503823,1.48300761503823,1.48300761503823,1.48300761503823,0,0.0,1.0
2003-09-30,7.009,7.01,7.009,7.01,844,1.4660649328354,1.46627410175148,1.4660649328354,1.46627410175148,4035.01636763054,0.0,1.0
2003-10-01,7.0,7.002,7.0,7.002,400,1.46418241259064,1.46460075042281,1.46418241259064,1.46460075042281,1912.33003205239,0.0,1.0
2003-10-02,7.05,7.05,7.0,7.01,3244,1.47464085839486,1.47464085839486,1.46418241259064,1.46627410175148,15508.9965599448,0.0,1.0
2003-10-03,7.05,7.05,7.05,7.05,0,1.47464085839486,1.47464085839486,1.47464085839486,1.47464085839486,0,0.0,1.0
2003-10-06,7.16,7.16,6.6,7.1,3867,1.49764943916414,1.49764943916414,1.38051484615689,1.48509930419908,18487.4505848665,0.0,1.0
2003-10-07,6.9,6.9,6.8,6.802,3378,1.4432655209822,1.4432655209822,1.42234862937376,1.42276696720593,16149.6271206824,0.0,1.0
2003-10-08,6.96,6.96,6.61,6.61,64267,1.45581565594727,1.45581565594727,1.38260653531773,1.38260653531773,307249.285424776,0.0,1.0
2003-10-09,6.99,7.07,6.94,7.07,3644,1.4620907234298,1.47882423671655,1.45163227762558,1.47882423671655,17421.3265919972,0.0,1.0
2003-10-10,7.03,7.41,6.8,6.92,978,1.47045748007317,1.54994166818523,1.42234862937376,1.44744889930389,4675.64692836809,0.0,1.0
2003-10-13,7.3,7.86,7.099,7.1,2667,1.52693308741595,1.6440676804232,1.48489013528299,1.48509930419908,12750.4604887093,0.0,1.0
2003-10-14,7.22,7.67,7.2,7.2,3378,1.5101995741292,1.60432558636717,1.50601619580752,1.50601619580752,16149.6271206824,0.0,1.0
2003-10-15,7.65,7.65,7.61,7.61,2400,1.60014220804549,1.60014220804549,1.59177545140211,1.59177545140211,11473.9801923143,0.0,1.0
2003-10-16,7.1,7.5,6.9,7.5,7867,1.48509930419908,1.56876687063283,1.4432655209822,1.56876687063283,37610.7509053903,0.0,1.0
2003-10-17,7.26,7.26,7.26,7.26,44,1.51856633077258,1.51856633077258,1.51856633077258,1.51856633077258,210.356303525762,0.0,1.0
2003-10-20,7.25,7.25,7.25,7.25,2444,1.51647464161173,1.51647464161173,1.51647464161173,1.51647464161173,11684.3364958401,0.0,1.0
2003-10-21,6.65,7.24,6.56,7.08,8400,1.39097329196111,1.51438295245089,1.37214808951351,1.48091592587739,40158.9306731001,0.0,1.0
2003-10-22,6.7,6.8,6.66,6.8,1244,1.40143173776533,1.42234862937376,1.39306498112195,1.42234862937376,5947.34639968291,0.0,1.0
2003-10-23,6.7,6.71,6.7,6.71,1778,1.40143173776533,1.40352342692617,1.40143173776533,1.40352342692617,8500.30699247284,0.0,1.0
2003-10-24,6.7,6.7,6.7,6.7,0,1.40143173776533,1.40143173776533,1.40143173776533,1.40143173776533,0,0.0,1.0
2003-10-27,6.7,6.7,6.7,6.7,0,1.40143173776533,1.40143173776533,1.40143173776533,1.40143173776533,0,0.0,1.0
2003-10-28,6.91,6.91,6.91,6.91,667,1.44535721014305,1.44535721014305,1.44535721014305,1.44535721014305,3188.81032844735,0.0,1.0
2003-10-29,6.84,6.84,6.83,6.83,2400,1.43071538601714,1.43071538601714,1.4286236968563,1.4286236968563,11473.9801923143,0.0,1.0
2003-10-30,6.84,6.84,6.84,6.84,0,1.43071538601714,1.43071538601714,1.43071538601714,1.43071538601714,0,0.0,1.0
2003-10-31,6.64,6.93,6.64,6.9,2978,1.38888160280026,1.44954058846473,1.38888160280026,1.4432655209822,14237.2970886301,0.0,1.0
2003-11-03,8.0,8.0,6.93,6.93,3644,1.67335132867502,1.67335132867502,1.44954058846473,1.44954058846473,17421.3265919972,0.0,1.0
2003-11-04,7.98,7.99,7.29,7.29,5778,1.66916795035333,1.67125963951417,1.52484139825511,1.52484139825511,27623.6073129967,0.0,1.0
2003-11-05,7.86,7.97,7.85,7.969,1200,1.6440676804232,1.66707626119249,1.64197599126236,1.6668670922764,5736.99009615718,0.0,1.0
2003-11-06,7.97,7.97,7.97,7.97,578,1.66707626119249,1.66707626119249,1.66707626119249,1.66707626119249,2763.31689631569,0.0,1.0
2003-11-07,7.8,7.8,7.8,7.8,1867,1.63151754545814,1.63151754545814,1.63151754545814,1.63151754545814,8925.80042460453,0.0,1.0
2003-11-10,8.06,8.06,7.969,7.99,1200,1.68590146364008,1.68590146364008,1.6668670922764,1.67125963951417,5736.99009615716,0.0,1.0
2003-11-11,8.06,8.06,8.06,8.06,0,1.68590146364008,1.68590146364008,1.68590146364008,1.68590146364008,0,0.0,1.0
2003-11-12,8.75,8.79,8.06,8.06,9867,1.8302280157383,1.83859477238168,1.68590146364008,1.68590146364008,47172.4010656523,0.0,1.0
2003-11-13,8.81,8.81,8.669,8.68,5378,1.84277815070336,1.84277815070336,1.81328533353547,1.81558619161239,25711.2772809444,0.0,1.0
2003-11-14,8.75,8.75,8.75,8.75,14444,1.8302280157383,1.8302280157383,1.8302280157383,1.8302280157383,69054.2374574117,0.0,1.0
2003-11-17,8.65,8.65,8.0,8.41,1600,1.80931112412986,1.80931112412986,1.67335132867502,1.75911058426961,7649.32012820956,0.0,1.0
2003-11-18,8.65,8.65,8.65,8.65,0,1.80931112412986,1.80931112412986,1.80931112412986,1.80931112412986,0,0.0,1.0
2003-11-19,8.3,8.41,8.3,8.41,1467,1.73610200350033,1.75911058426961,1.73610200350033,1.75911058426961,7013.47039255213,0.0,1.0
2003-11-20,8.3,8.32,8.272,8.32,978,1.73610200350033,1.74028538182202,1.73024527384997,1.74028538182202,4675.64692836809,0.0,1.0
2003-11-21,8.3,8.3,8.3,8.3,0,1.73610200350033,1.73610200350033,1.73610200350033,1.73610200350033,0,0.0,1.0
2003-11-24,8.301,8.301,8.26,8.26,1200,1.73631117241642,1.73631117241642,1.72773524685696,1.72773524685696,5736.99009615714,0.0,1.0
2003-11-25,8.36,8.48,8.26,8.26,2178,1.74865213846539,1.77375240839552,1.72773524685696,1.72773524685696,10412.6370245253,0.0,1.0
2003-11-26,8.33,8.33,8.33,8.33,1200,1.74237707098286,1.74237707098286,1.74237707098286,1.74237707098286,5736.99009615717,0.0,1.0
2003-11-28,8.02,8.25,8.02,8.25,400,1.6775347069967,1.72564355769611,1.6775347069967,1.72564355769611,1912.33003205239,0.0,1.0
2003-12-01,8.25,8.5,8.05,8.05,5467,1.72564355769611,1.77793578671721,1.68380977447924,1.68380977447924,26136.770713076,0.0,1.0
2003-12-02,8.18,8.5,8.18,8.5,844,1.71100173357021,1.77793578671721,1.71100173357021,1.77793578671721,4035.01636763052,0.0,1.0
2003-12-03,7.9,8.24,7.9,8.24,4178,1.65243443706658,1.72355186853527,1.65243443706658,1.72355186853527,19974.2871847872,0.0,1.0
2003-12-04,8.01,8.01,8.0,8.0,400,1.67544301783586,1.67544301783586,1.67335132867502,1.67335132867502,1912.33003205239,0.0,1.0
2003-12-05,8.01,8.01,8.01,8.01,0,1.67544301783586,1.67544301783586,1.67544301783586,1.67544301783586,0,0.0,1.0
2003-12-08,8.15,8.15,8.05,8.05,578,1.70472666608767,1.70472666608767,1.68380977447924,1.68380977447924,2763.31689631571,0.0,1.0
2003-12-09,8.25,8.25,8.25,8.25,267,1.72564355769611,1.72564355769611,1.72564355769611,1.72564355769611,1276.48029639497,0.0,1.0
2003-12-10,8.25,8.25,8.25,8.25,0,1.72564355769611,1.72564355769611,1.72564355769611,1.72564355769611,0,0.0,1.0
2003-12-11,7.95,8.01,7.95,8.01,844,1.6628928828708,1.67544301783586,1.6628928828708,1.67544301783586,4035.01636763053,0.0,1.0
2003-12-12,7.75,8.0,7.75,8.0,3644,1.62105909965392,1.67335132867502,1.62105909965392,1.67335132867502,17421.3265919973,0.0,1.0
2003-12-15,7.76,7.76,7.76,7.76,44,1.62315078881477,1.62315078881477,1.62315078881477,1.62315078881477,210.356303525762,0.0,1.0
2003-12-16,8.17,8.17,7.95,7.95,844,1.70891004440936,1.70891004440936,1.6628928828708,1.6628928828708,4035.01636763054,0.0,1.0
2003-12-17,7.95,8.18,7.92,7.92,1244,1.6628928828708,1.71100173357021,1.65661781538827,1.65661781538827,5947.34639968292,0.0,1.0
2003-12-18,7.95,7.95,7.95,7.95,667,1.6628928828708,1.6628928828708,1.6628928828708,1.6628928828708,3188.81032844735,0.0,1.0
2003-12-19,7.51,8.25,7.51,8.18,2978,1.57085855979367,1.72564355769611,1.57085855979367,1.71100173357021,14237.29708863,0.0,1.0
2003-12-22,7.51,7.51,7.51,7.51,0,1.57085855979367,1.57085855979367,1.57085855979367,1.57085855979367,0,0.0,1.0
2003-12-23,7.36,7.51,7.18,7.51,4578,1.53948322238102,1.57085855979367,1.50183281748583,1.57085855979367,21886.6172168395,0.0,1.0
2003-12-24,7.06,7.28,6.8,7.28,2044,1.4767325475557,1.52274970909427,1.42234862937376,1.52274970909427,9772.00646378771,0.0,1.0
2003-12-26,7.2,7.3,7.2,7.21,1778,1.50601619580752,1.52693308741595,1.50601619580752,1.50810788496836,8500.30699247284,0.0,1.0
2003-12-29,7.251,7.3,6.95,7.0,1600,1.52505056717119,1.53535638399527,1.46174340668043,1.47225954629684,7607.35430663113,0.04,1.0
2003-12-30,7.25,7.28,7.25,7.28,4444,1.52484024437887,1.53114992814871,1.52484024437887,1.53114992814871,21129.4265866679,0.0,1.0
2003-12-31,7.24,7.352,6.76,7.35,10844,1.52273701645558,1.54629316919633,1.42178207613809,1.54587252361168,51558.8438131925,0.0,1.0
2004-01-02,7.43,7.43,7.43,7.43,44,1.56269834699793,1.56269834699793,1.56269834699793,1.56269834699793,209.202243432355,0.0,1.0
2004-01-05,7.6,7.6,7.3,7.3,667,1.59845322169371,1.59845322169371,1.53535638399527,1.53535638399527,3171.31582657684,0.0,1.0
2004-01-06,7.95,7.95,7.48,7.888,3067,1.67206619900855,1.67206619900855,1.57321448661433,1.65902618588421,14582.3472865235,0.0,1.0
2004-01-07,7.99,8.09,7.8,7.8,1200,1.68047911070167,1.70151138993449,1.64051778015933,1.64051778015933,5705.51572997335,0.0,1.0
2004-01-08,8.099,8.099,8.099,8.099,400,1.70340429506544,1.70340429506544,1.70340429506544,1.70340429506544,1901.83857665778,0.0,1.0
2004-01-09,8.1,8.1,7.96,7.96,667,1.70361461785777,1.70361461785777,1.67416942693183,1.67416942693183,3171.31582657684,0.0,1.0
2004-01-12,8.28,8.28,7.9,7.93,3600,1.74147272047683,1.74147272047683,1.66155005939214,1.66785974316199,17116.54718992,0.0,1.0
2004-01-13,8.25,8.25,8.0,8.0,4444,1.73516303670699,1.73516303670699,1.68258233862496,1.68258233862496,21129.4265866679,0.0,1.0
2004-01-14,8.25,8.25,8.25,8.25,0,1.73516303670699,1.73516303670699,1.73516303670699,1.73516303670699,0,0.0,1.0
2004-01-15,7.95,7.991,7.95,7.991,667,1.67206619900855,1.680689433494,1.67206619900855,1.680689433494,3171.31582657684,0.0,1.0
2004-01-16,7.94,7.941,7.94,7.941,400,1.66996297108527,1.6701732938776,1.66996297108527,1.6701732938776,1901.83857665778,0.0,1.0
2004-01-20,8.5,8.5,8.26,8.26,578,1.78774373478902,1.78774373478902,1.73726626463027,1.73726626463027,2748.15674327048,0.0,1.0
2004-01-21,8.46,8.46,8.46,8.46,44,1.77933082309589,1.77933082309589,1.77933082309589,1.77933082309589,209.202243432356,0.0,1.0
2004-01-22,8.38,8.38,8.0,8.161,19778,1.76250499970964,1.76250499970964,1.68258233862496,1.71644430818978,94036.4084228439,0.0,1.0
2004-01-23,7.9,7.96,7.9,7.9,2178,1.66155005939214,1.67416942693183,1.66155005939214,1.66155005939214,10355.5110499016,0.0,1.0
2004-01-26,8.15,8.34,7.9,7.9,2178,1.71413075747417,1.75409208801652,1.66155005939214,1.66155005939214,10355.5110499016,0.0,1.0
2004-01-27,7.9,8.15,7.9,7.9,267,1.66155005939214,1.71413075747417,1.66155005939214,1.66155005939214,1269.47724991907,0.0,1.0
2004-01-28,8.041,8.041,8.041,8.041,44,1.69120557311041,1.69120557311041,1.69120557311041,1.69120557311041,209.202243432355,0.0,1.0
2004-01-29,8.12,8.29,8.12,8.29,578,1.70782107370433,1.74357594840011,1.70782107370433,1.74357594840011,2748.15674327049,0.0,1.0
2004-01-30,8.06,8.15,8.06,8.148,978,1.69520170616464,1.71413075747417,1.69520170616464,1.71371011188952,4649.99531992827,0.0,1.0
2004-02-02,8.3064,8.38,8.2,8.29,4267,1.74702524219429,1.76250499970964,1.72464689709058,1.74357594840011,20287.8630164969,0.0,1.0
2004-02-03,7.989,8.45,7.989,8.1,28844,1.68026878790935,1.77722759517261,1.68026878790935,1.70361461785777,137141.579762792,0.0,1.0
2004-02-04,7.99,7.99,7.99,7.99,0,1.68047911070167,1.68047911070167,1.68047911070167,1.68047911070167,0,0.0,1.0
2004-02-05,8.12,8.12,7.75,8.0,17200,1.70782107370433,1.70782107370433,1.63000164054293,1.68258233862496,81779.0587962844,0.0,1.0
2004-02-06,8.12,8.12,8.12,8.12,0,1.70782107370433,1.70782107370433,1.70782107370433,1.70782107370433,0,0.0,1.0
2004-02-09,8.03,8.03,7.75,7.76,8044,1.6888920223948,1.6888920223948,1.63000164054293,1.63210486846621,38245.9737765879,0.0,1.0
2004-02-10,8.03,8.03,8.03,8.03,0,1.6888920223948,1.6888920223948,1.6888920223948,1.6888920223948,0,0.0,1.0
2004-02-11,8.33,8.4,8.33,8.4,13867,1.75198886009324,1.7667114555562,1.75198886009324,1.7667114555562,65931.9888562833,0.0,1.0
2004-02-12,8.16,8.16,8.16,8.16,267,1.71623398539745,1.71623398539745,1.71623398539745,1.71623398539745,1269.47724991907,0.0,1.0
2004-02-13,8.16,8.16,8.16,8.16,0,1.71623398539745,1.71623398539745,1.71623398539745,1.71623398539745,0,0.0,1.0
2004-02-17,8.0,8.0,8.0,8.0,844,1.68258233862496,1.68258233862496,1.68258233862496,1.68258233862496,4012.8793967479,0.0,1.0
2004-02-18,8.299,8.3,8.1,8.28,3867,1.74546885353106,1.74567917632339,1.70361461785777,1.74147272047683,18386.0244398391,0.0,1.0
2004-02-19,8.3,8.3,8.3,8.3,0,1.74567917632339,1.74567917632339,1.74567917632339,1.74567917632339,0,0.0,1.0
2004-02-20,8.0,8.0,8.0,8.0,844,1.68258233862496,1.68258233862496,1.68258233862496,1.68258233862496,4012.8793967479,0.0,1.0
2004-02-23,8.0,8.0,8.0,8.0,0,1.68258233862496,1.68258233862496,1.68258233862496,1.68258233862496,0,0.0,1.0
2004-02-24,8.25,8.29,8.25,8.29,578,1.73516303670699,1.74357594840011,1.73516303670699,1.74357594840011,2748.15674327048,0.0,1.0
2004-02-25,8.3,8.3,8.15,8.24,1244,1.74567917632339,1.74567917632339,1.71413075747417,1.7330598087837,5914.71797340569,0.0,1.0
2004-02-26,7.9,8.1,7.9,7.925,2400,1.66155005939214,1.70361461785777,1.66155005939214,1.66680812920035,11411.0314599467,0.0,1.0
2004-02-27,8.1,8.1,8.1,8.1,844,1.70361461785777,1.70361461785777,1.70361461785777,1.70361461785777,4012.8793967479,0.0,1.0
2004-03-01,8.25,8.25,8.249,8.249,400,1.73516303670699,1.73516303670699,1.73495271391466,1.73495271391466,1901.83857665777,0.0,1.0
2004-03-02,8.8,8.99,8.25,8.25,5378,1.85084057248745,1.89080190302979,1.73516303670699,1.73516303670699,25570.2196631638,0.0,1.0
2004-03-03,9.0,9.0,8.888,8.89,3244,1.89290513095308,1.89290513095308,1.86934897821233,1.86976962379698,15423.9108566945,0.0,1.0
2004-03-04,9.0,9.05,8.99,9.0,3644,1.89290513095308,1.90342127056948,1.89080190302979,1.89290513095308,17325.7494333523,0.0,1.0
2004-03-05,9.499,9.5,9.0,9.44,5467,1.99785620432481,1.99806652711713,1.89290513095308,1.98544715957745,25993.3787464701,0.0,1.0
2004-03-08,9.75,9.75,9.45,9.46,14667,2.05064722519916,2.05064722519916,1.98755038750073,1.98965361542401,69735.6660095992,0.0,1.0
2004-03-09,9.75,10.0,9.57,9.58,8444,2.05064722519916,2.10322792328119,2.0127891225801,2.01489235050338,40147.8123532458,0.0,1.0
2004-03-10,10.25,10.25,9.92,10.0,10178,2.15580862136322,2.15580862136322,2.08640209989495,2.10322792328119,48392.2825830572,0.0,1.0
2004-03-11,10.81,11.25,9.5,9.5,11200,2.27358938506697,2.36613141369134,1.99806652711713,1.99806652711713,53251.4801464178,0.0,1.0
2004-03-12,10.0,10.57,10.0,10.5,3378,2.10322792328119,2.22311191490822,2.10322792328119,2.20838931944525,16061.026779875,0.0,1.0
2004-03-15,10.05,10.05,10.0,10.0,4444,2.1137440628976,2.1137440628976,2.10322792328119,2.10322792328119,21129.4265866679,0.0,1.0
2004-03-16,9.5,9.99,9.5,9.99,2178,1.99806652711713,2.10112469535791,1.99806652711713,2.10112469535791,10355.5110499016,0.0,1.0
2004-03-17,9.95,9.95,9.65,9.94,1600,2.09271178366479,2.09271178366479,2.02961494596635,2.09060855574151,7607.3543066311,0.0,1.0
2004-03-18,9.95,9.95,9.95,9.95,0,2.09271178366479,2.09271178366479,2.09271178366479,2.09271178366479,0,0.0,1.0
2004-03-19,9.94,9.94,9.94,9.94,267,2.09060855574151,2.09060855574151,2.09060855574151,2.09060855574151,1269.47724991906,0.0,1.0
2004-03-22,9.65,10.5,9.64,10.5,3600,2.02961494596635,2.20838931944525,2.02751171804307,2.20838931944525,17116.54718992,0.0,1.0
2004-03-23,9.39,9.65,9.26,9.65,12044,1.97493101996104,2.02961494596635,1.94758905695839,2.02961494596635,57264.3595431657,0.0,1.0
2004-03-24,9.35,9.35,9.35,9.35,5467,1.96651810826792,1.96651810826792,1.96651810826792,1.96651810826792,25993.3787464701,0.0,1.0
2004-03-25,9.13,9.132,9.13,9.132,267,1.92024709395573,1.92066773954039,1.92024709395573,1.92066773954039,1269.47724991907,0.0,1.0
2004-03-26,9.32,9.36,9.0,9.0,1244,1.96020842449807,1.9686213361912,1.89290513095308,1.89290513095308,5914.7179734057,0.0,1.0
2004-03-29,9.01,9.01,9.01,9.01,44,1.90342127056948,1.90342127056948,1.90342127056948,1.90342127056948,208.277592632655,0.04,1.0
2004-03-30,9.31,9.48,9.31,9.4,1778,1.96679822741419,2.00271183629286,1.96679822741419,1.9858113144676,8416.30817501955,0.0,1.0
2004-03-31,9.31,9.31,9.31,9.31,0,1.96679822741419,1.96679822741419,1.96679822741419,1.96679822741419,0,0.0,1.0
2004-04-01,10.0,10.0,9.87,9.87,1778,2.11256522815703,2.11256522815703,2.08510188019098,2.08510188019098,8416.30817501952,0.0,1.0
2004-04-02,9.85,10.0,9.85,10.0,400,2.08087674973467,2.11256522815703,2.08087674973467,2.11256522815703,1893.43266029686,0.0,1.0
2004-04-05,9.89,9.9,9.76,9.76,3378,2.0893270106473,2.09143957587546,2.06186366268126,2.06186366268126,15990.038816207,0.0,1.0
2004-04-06,9.9,9.999,9.9,9.9,2444,2.09143957587546,2.11235397163421,2.09143957587546,2.09143957587546,11568.8735544138,0.0,1.0
2004-04-07,9.31,9.31,9.31,9.31,44,1.96679822741419,1.96679822741419,1.96679822741419,1.96679822741419,208.277592632655,0.0,1.0
2004-04-08,9.6,9.98,9.25,9.98,5067,2.02806261903075,2.10834009770071,1.95412283604525,2.10834009770071,23985.0582243104,0.0,1.0
2004-04-12,9.52,10.0,9.52,9.62,1600,2.01116209720549,2.11256522815703,2.01116209720549,2.03228774948706,7573.73064118743,0.0,1.0
2004-04-13,9.87,9.87,9.3,9.3,6978,2.08510188019098,2.08510188019098,1.96468566218603,1.96468566218603,33030.9327588788,0.0,1.0
2004-04-14,9.879,9.879,9.65,9.65,400,2.08700318889633,2.08700318889633,2.03862544517153,2.03862544517153,1893.43266029686,0.0,1.0
2004-04-15,9.3,9.34,9.3,9.3,1244,1.96468566218603,1.97313592309866,1.96468566218603,1.96468566218603,5888.57557352325,0.0,1.0
2004-04-16,9.3,9.33,9.3,9.33,5378,1.96468566218603,1.97102335787051,1.96468566218603,1.97102335787051,25457.2021176913,0.0,1.0
2004-04-19,9.3,9.3,9.3,9.3,0,1.96468566218603,1.96468566218603,1.96468566218603,1.96468566218603,0,0.0,1.0
2004-04-20,9.3,9.3,9.3,9.3,0,1.96468566218603,1.96468566218603,1.96468566218603,1.96468566218603,0,0.0,1.0
2004-04-21,9.8,9.89,9.69,9.71,2800,2.07031392359389,2.0893270106473,2.04707570608416,2.05130083654047,13254.028622078,0.0,1.0
2004-04-22,9.94,9.95,9.84,9.85,3600,2.09988983678808,2.10200240201624,2.07876418450651,2.08087674973467,17040.8939426718,0.0,1.0
2004-04-23,9.95,9.95,9.39,9.87,3378,2.10200240201624,2.10200240201624,1.98369874923945,2.08510188019098,15990.038816207,0.0,1.0
2004-04-26,9.95,9.95,9.95,9.95,0,2.10200240201624,2.10200240201624,2.10200240201624,2.10200240201624,0,0.0,1.0
2004-04-27,10.0,10.0,9.89,9.89,844,2.11256522815703,2.11256522815703,2.0893270106473,2.0893270106473,3995.14291322637,0.0,1.0
2004-04-28,10.0,10.0,9.65,10.0,9067,2.11256522815703,2.11256522815703,2.03862544517153,2.11256522815703,42919.384827279,0.0,1.0
2004-04-29,9.55,9.55,9.27,9.27,267,2.01749979288996,2.01749979288996,1.95834796650156,1.95834796650156,1263.86630074815,0.0,1.0
2004-04-30,9.9,9.9,9.701,9.86,4800,2.09143957587546,2.09143957587546,2.04939952783513,2.08298931496283,22721.1919235623,0.0,1.0
2004-05-03,9.86,9.91,9.86,9.9,13467,2.08298931496283,2.09355214110361,2.08298931496283,2.09143957587546,63747.1440905444,0.0,1.0
2004-05-04,11.25,11.25,9.95,10.25,76800,2.37663588167665,2.37663588167665,2.10200240201624,2.16537935886095,363539.070776998,0.0,1.0
2004-05-05,12.03,12.25,10.7,11.0,114000,2.5414159694729,2.58789240449236,2.26044479412802,2.32382175097273,539628.308184606,0.0,1.0
2004-05-06,12.1,12.46,11.26,11.95,83200,2.55620392607,2.63225627428366,2.37874844690481,2.52451544764765,393833.993341747,0.0,1.0
2004-05-07,11.92,12.39,11.25,11.25,37467,2.51817775196318,2.61746831768656,2.37663588167665,2.37663588167665,177353.103708356,0.0,1.0
2004-05-10,13.74,13.74,11.25,11.25,33378,2.90266462348775,2.90266462348775,2.37663588167665,2.37663588167665,157997.488338472,0.0,1.0
2004-05-11,13.16,13.74,13.15,13.72,30267,2.78013584025465,2.90266462348775,2.77802327502649,2.89843949303144,143271.315823012,0.0,1.0
2004-05-12,12.39,13.2,12.08,13.2,22444,2.61746831768656,2.78858610116727,2.55197879561369,2.78858610116727,106240.506569257,0.0,1.0
2004-05-13,12.44,12.7,11.82,12.24,24978,2.62803114382734,2.68295783975942,2.49705209968161,2.5857798392642,118235.402472237,0.0,1.0
2004-05-14,12.76,12.82,12.0,12.352,25600,2.69563323112837,2.70830862249731,2.53507827378843,2.60944056981956,121179.690258999,0.0,1.0
2004-05-17,12.321,13.05,12.26,13.05,10844,2.60289161761227,2.75689762274492,2.59000496972051,2.75689762274492,51330.9594206479,0.0,1.0
2004-05-18,12.749,12.749,12.321,12.321,10800,2.69330940937739,2.69330940937739,2.60289161761227,2.60289161761227,51122.6818280153,0.0,1.0
2004-05-19,12.82,13.31,11.75,11.75,37467,2.70830862249731,2.811824318677,2.48226414308451,2.48226414308451,177353.103708356,0.0,1.0
2004-05-20,12.99,12.99,12.67,12.83,2978,2.74422223137598,2.74422223137598,2.67662014407495,2.71042118772546,14096.6061559101,0.0,1.0
2004-05-21,12.45,12.6,12.25,12.32,11778,2.6301437090555,2.66183218747785,2.58789240449236,2.60268036108946,55752.124682441,0.0,1.0
2004-05-24,12.9,13.02,12.45,12.45,5200,2.72520914432256,2.75055992706045,2.6301437090555,2.6301437090555,24614.6245838592,0.0,1.0
2004-05-25,12.9,12.91,12.8,12.9,12400,2.72520914432256,2.72732170955072,2.70408349204099,2.72520914432256,58696.4124692027,0.0,1.0
2004-05-26,12.89,12.96,12.81,12.96,9600,2.72309657909441,2.73788453569151,2.70619605726915,2.73788453569151,45442.3838471246,0.0,1.0
2004-05-27,12.8,13.01,12.59,12.89,4844,2.70408349204099,2.74844736183229,2.6597196222497,2.72309657909441,22929.469516195,0.0,1.0
2004-05-28,12.37,12.78,12.37,12.778,3600,2.61324318723024,2.69985836158468,2.61324318723024,2.69943584853905,17040.8939426717,0.0,1.0
2004-06-01,12.72,12.83,12.43,12.75,18667,2.68718297021574,2.71042118772546,2.62591857859918,2.69352066590021,88361.7686744036,0.0,1.0
2004-06-02,12.75,12.75,12.72,12.72,1867,2.69352066590021,2.69352066590021,2.68718297021574,2.68718297021574,8837.59694193559,0.0,1.0
2004-06-03,12.66,12.75,12.65,12.739,6400,2.6745075788468,2.69352066590021,2.67239501361864,2.69119684414924,30294.9225647497,0.0,1.0
2004-06-04,13.2,13.32,12.37,12.66,60844,2.78858610116727,2.81393688390516,2.61324318723024,2.6745075788468,288010.041957756,0.0,1.0
2004-06-07,13.24,13.99,12.82,13.2,138667,2.7970363620799,2.95547875419168,2.70830862249731,2.78858610116727,656391.566763462,0.0,1.0
2004-06-08,13.46,13.55,12.25,12.25,60400,2.84351279709936,2.86252588415277,2.58789240449236,2.58789240449236,285908.331704826,0.0,1.0
2004-06-09,13.39,13.54,13.15,13.54,11067,2.82872484050226,2.86041331892461,2.77802327502649,2.86041331892461,52386.5481287633,0.0,1.0
2004-06-10,13.24,13.39,13.15,13.34,13244,2.7970363620799,2.82872484050226,2.77802327502649,2.81816201436147,62691.5553824291,0.0,1.0
2004-06-14,13.17,13.2,13.0,13.12,12000,2.7822484054828,2.78858610116727,2.74633479660413,2.77168557934202,56802.9798089059,0.0,1.0
2004-06-15,13.98,14.0,13.18,13.39,48000,2.95336618896352,2.95759131941984,2.78436097071096,2.82872484050226,227211.919235623,0.0,1.0
2004-06-16,14.92,14.92,13.47,13.47,138978,3.15194732041028,3.15194732041028,2.84562536232751,2.84562536232751,657863.710656843,0.0,1.0
2004-06-17,15.28,15.38,14.41,15.0,118800,3.22799966862394,3.24912532090551,3.04420649377428,3.16884784223554,562349.500108167,0.0,1.0
2004-06-18,15.45,15.45,14.86,15.1,176667,3.26391327750261,3.26391327750261,3.13927192904134,3.18997349451711,836267.669491662,0.0,1.0
2004-06-21,16.25,16.25,14.62,15.55,65378,3.43291849575517,3.43291849575517,3.08857036356557,3.28503892978418,309472.10116222,0.0,1.0
2004-06-22,16.11,16.45,15.35,16.1,115467,3.40334258256097,3.47516980031831,3.24278762522104,3.40123001733281,546572.472466244,0.0,1.0
2004-06-23,17.16,17.3,16.11,17.3,93600,3.62516193151746,3.65473784471166,3.40334258256097,3.65473784471166,443063.242509465,0.0,1.0
2004-06-24,17.5,18.29,17.0,17.0,100267,3.6969891492748,3.8638818022992,3.59136088786694,3.59136088786694,474622.031374963,0.0,1.0
2004-06-25,17.79,18.13,17.49,17.49,36400,3.75825354089135,3.83008075864869,3.69487658404664,3.69487658404664,172302.372087014,0.0,1.0
2004-06-28,16.7,18.0,15.6,18.0,132267,3.53854675716302,3.81400249275056,3.30546882705048,3.81400249275056,624227.698992148,0.05,1.0
2004-06-29,17.06,17.48,16.7,16.71,27244,3.61482680701803,3.70382019851554,3.53854675716302,3.54066564743677,128576.738198811,0.0,1.0
2004-06-30,17.62,17.84,16.7,16.7,8978,3.73348466234805,3.78010024837055,3.53854675716302,3.53854675716302,42371.2360721231,0.0,1.0
2004-07-01,18.42,18.47,17.5,17.5,32667,3.90299588424807,3.91359033561682,3.70805797906304,3.70805797906304,154170.323988421,0.0,1.0
2004-07-02,18.3313,18.42,17.821,18.42,17467,3.88420132751991,3.90299588424807,3.77607435685043,3.90299588424807,82434.6603332339,0.0,1.0
2004-07-06,17.86,19.0,17.741,18.0,98667,3.78433802891806,4.02589152012559,3.75912323466043,3.81400249275056,465654.126701734,0.0,1.0
2004-07-07,18.0,18.159,17.85,17.85,89467,3.81400249275056,3.84769284810319,3.78221913864431,3.78221913864431,422235.172384121,0.0,1.0
2004-07-08,17.43,17.88,17.4,17.88,40800,3.69322574714679,3.78857580946556,3.68686907632554,3.78857580946556,192553.623495503,0.0,1.0
2004-07-09,15.61,17.55,15.33,17.0,54044,3.30758771732424,3.7186524304318,3.24825878965923,3.60211346537553,255058.039906641,0.0,1.0
2004-07-12,15.68,15.68,15.0,15.0,35644,3.32241994924049,3.32241994924049,3.17833541062547,3.17833541062547,168220.131271414,0.0,1.0
2004-07-13,15.98,15.99,14.95,14.95,6044,3.385986657453,3.38810554772675,3.16774095925671,3.16774095925671,28524.3652060494,0.0,1.0
2004-07-14,15.7,16.05,15.7,15.822,8178,3.32665772978799,3.40081888936925,3.32665772978799,3.35250819112774,38595.6748271132,0.0,1.0
2004-07-15,16.01,16.1,15.7,15.7,20044,3.39234332827425,3.411413340738,3.32665772978799,3.32665772978799,94596.6869937219,0.0,1.0
2004-07-16,16.013,16.3,15.9,16.25,14978,3.39297899535637,3.45379114621301,3.36903553526299,3.44319669484426,70687.9454096971,0.0,1.0
2004-07-19,16.29,16.3,15.7,15.7,21067,3.45167225593926,3.45379114621301,3.32665772978799,3.32665772978799,99424.6859357782,0.0,1.0
2004-07-20,16.29,16.29,15.58,16.29,15378,3.45167225593926,3.45167225593926,3.30123104650298,3.45167225593926,72575.7260322019,0.0,1.0
2004-07-21,16.289,16.29,16.04,16.29,1467,3.45146036691188,3.45167225593926,3.3986999990955,3.45167225593926,6923.43543303683,0.0,1.0
2004-07-22,16.189,16.189,15.811,16.03,1244,3.43027146417438,3.43027146417438,3.35017741182662,3.39658110882175,5870.99773599032,0.0,1.0
2004-07-23,15.761,15.86,15.75,15.83,4844,3.33958296045786,3.36055997416799,3.33725218115674,3.35420330334674,22861.0233385347,0.0,1.0
2004-07-26,14.69,15.99,14.261,15.99,24667,3.11264981213921,3.38810554772675,3.02174941939532,3.38810554772675,116414.711538323,0.0,1.0
2004-07-27,13.39,14.06,12.5,14.05,112178,2.83719407655167,2.97915972489294,2.64861284218789,2.97704083461919,529418.636678394,0.0,1.0
2004-07-28,14.3,14.49,13.35,13.74,32044,3.03001309146294,3.0702720066642,2.82871851545667,2.91135523613293,151230.10566887,0.0,1.0
2004-07-29,14.12,14.2,13.76,14.2,6978,2.99187306653544,3.00882418872544,2.91559301668043,3.00882418872544,32932.3329595985,0.0,1.0
2004-07-30,15.52,15.89,14.18,14.18,30578,3.28851770486048,3.36691664498924,3.00458640817794,3.00458640817794,144311.389687389,0.0,1.0
2004-08-02,15.649,17.45,15.36,15.95,114667,3.31585138939186,3.69746352769429,3.25461546048048,3.37962998663175,541165.351601932,0.0,1.0
2004-08-03,15.91,16.1,15.65,15.85,51378,3.37115442553674,3.411413340738,3.31606327841924,3.35844108389424,242475.982057646,0.0,1.0
2004-08-04,14.72,15.53,14.25,15.51,28844,3.11900648296046,3.29063659513423,3.01941864009419,3.28639881458673,136127.86068883,0.0,1.0
2004-08-05,13.61,14.89,13.601,14.89,6000,2.88380966257417,3.15502761761421,2.8819026613278,3.15502761761421,28316.709337574,0.0,1.0
2004-08-06,13.25,13.77,13.25,13.251,3244,2.80752961271916,2.91771190695418,2.80752961271916,2.80774150174654,15309.900848515,0.0,1.0
2004-08-09,12.84,13.91,12.751,13.15,6000,2.7206551114954,2.94737637078668,2.70179698805902,2.78634070998166,28316.7093375739,0.0,1.0
2004-08-10,12.84,12.84,12.84,12.84,0,2.7206551114954,2.7206551114954,2.7206551114954,2.7206551114954,0,0.0,1.0
2004-08-11,13.0,13.0,12.6,12.75,2800,2.7545573558754,2.7545573558754,2.66980174492539,2.70158509903165,13214.4643575345,0.0,1.0
2004-08-12,13.0,13.0,13.0,13.0,0,2.7545573558754,2.7545573558754,2.7545573558754,2.7545573558754,0,0.0,1.0
2004-08-13,12.84,12.99,12.8,12.99,1600,2.7206551114954,2.75243846560165,2.7121795504004,2.75243846560165,7551.12249001971,0.0,1.0
2004-08-16,13.73,13.73,12.32,12.571,28178,2.90923634585918,2.90923634585918,2.61047281726038,2.66365696313152,132984.70595236,0.0,1.0
2004-08-17,13.08,14.1,12.73,12.84,13244,2.77150847806541,2.98763528598794,2.69734731848415,2.7206551114954,62504.4164111381,0.0,1.0
2004-08-18,12.77,14.0,12.38,12.64,13778,2.70582287957915,2.96644638325044,2.62318615890289,2.67827730602039,65024.6035421822,0.0,1.0
2004-08-19,13.55,13.99,13.55,13.68,6000,2.87109632093167,2.96432749297669,2.87109632093167,2.89864189449043,28316.7093375739,0.0,1.0
2004-08-20,13.3,13.56,12.77,13.5,2978,2.81812406408791,2.87321521120542,2.70582287957915,2.86050186956292,14054.5267345492,0.0,1.0
2004-08-23,13.56,14.31,12.88,13.15,27378,2.87321521120542,3.0321319817367,2.7291306725904,2.78634070998166,129209.14470735,0.0,1.0
2004-08-24,13.75,14.1,13.56,14.1,9644,2.91347412640668,2.98763528598794,2.87321521120542,2.98763528598794,45514.3908085938,0.0,1.0
2004-08-25,13.05,13.5,13.0,13.488,17067,2.76515180724416,2.86050186956292,2.7545573558754,2.85795920123442,80546.8797107289,0.0,1.0
2004-08-26,13.19,13.19,13.19,13.19,667,2.79481627107666,2.79481627107666,2.79481627107666,2.79481627107666,3147.87418802697,0.0,1.0
2004-08-27,13.06,13.45,13.05,13.17,5200,2.76727069751791,2.84990741819417,2.76515180724416,2.79057849052916,24541.148092564,0.0,1.0
2004-08-30,13.3,13.5,13.22,13.48,9644,2.81812406408791,2.86050186956292,2.80117294189791,2.85626408901542,45514.3908085939,0.0,1.0
2004-08-31,13.1,13.5,13.09,13.199,8178,2.77574625861291,2.86050186956292,2.77362736833916,2.79672327232304,38595.6748271132,0.0,1.0
2004-09-01,13.25,13.5,13.17,13.17,2667,2.80752961271916,2.86050186956292,2.79057849052916,2.79057849052916,12586.7773005516,0.0,1.0
2004-09-02,13.22,13.38,13.22,13.29,267,2.80117294189791,2.83507518627792,2.80117294189791,2.81600517381416,1260.09356552204,0.0,1.0
2004-09-03,13.5,13.5,13.071,13.5,9378,2.86050186956292,2.86050186956292,2.76960147681903,2.86050186956292,44259.016694628,0.0,1.0
2004-09-07,13.5,13.5,13.42,13.5,7600,2.86050186956292,2.86050186956292,2.84355074737292,2.86050186956292,35867.8318275936,0.0,1.0
2004-09-08,13.5,13.5,13.44,13.5,4000,2.86050186956292,2.86050186956292,2.84778852792042,2.86050186956292,18877.8062250493,0.0,1.0
2004-09-09,13.32,13.46,13.32,13.46,2444,2.82236184463541,2.85202630846792,2.82236184463541,2.85202630846792,11534.3396035051,0.0,1.0
2004-09-10,12.02,13.75,12.02,13.75,23467,2.54690610904787,2.91347412640668,2.54690610904787,2.91347412640668,110751.369670808,0.0,1.0
2004-09-13,12.93,13.41,12.57,12.57,25244,2.73972512395915,2.84143185709917,2.66344507410414,2.66344507410414,119137.835086286,0.0,1.0
2004-09-14,13.48,13.5,12.58,13.2,13600,2.85626408901542,2.86050186956292,2.66556396437789,2.79693516135041,64184.5411651676,0.0,1.0
2004-09-15,13.46,13.5,12.05,13.49,12978,2.85202630846792,2.86050186956292,2.55326277986912,2.85838297928917,61249.0422971724,0.0,1.0
2004-09-16,13.34,13.49,13.02,13.18,6667,2.82659962518291,2.85838297928917,2.7587951364229,2.79269738080291,31464.5835256009,0.0,1.0
2004-09-17,13.24,13.491,12.89,13.49,9244,2.80541072244541,2.85859486831654,2.73124956286415,2.85838297928917,43626.6101860889,0.0,1.0
2004-09-20,13.5,13.5,12.2,12.2,26400,2.86050186956292,2.86050186956292,2.58504613397538,2.58504613397538,124593.521085325,0.0,1.0
2004-09-21,13.03,13.75,13.01,13.5,13867,2.76091402669665,2.91347412640668,2.75667624614915,2.86050186956292,65444.6347306897,0.0,1.0
2004-09-22,12.23,13.31,12.23,12.972,13600,2.59140280479663,2.82024295436166,2.59140280479663,2.7486244631089,64184.5411651676,0.0,1.0
2004-09-23,12.22,13.13,12.11,12.45,6400,2.58928391452288,2.78210292943416,2.56597612151163,2.63801839081914,30204.4899600789,0.0,1.0
2004-09-24,13.07,13.07,12.13,12.13,7778,2.76938958779166,2.76938958779166,2.57021390205913,2.57021390205913,36707.8942046083,0.0,1.0
2004-09-27,12.16,13.18,12.11,13.09,14667,2.57657057288038,2.79269738080291,2.56597612151163,2.77362736833916,69220.1959756994,0.0,1.0
2004-09-28,12.55,12.94,12.1,12.1,21378,2.66980174492539,2.75276769556451,2.57407180188026,2.57407180188026,100492.068562753,0.05,1.0
2004-09-29,12.59,12.97,12.33,12.33,8978,2.67831107319607,2.75914969176752,2.62300043943666,2.62300043943666,42203.0962464401,0.0,1.0
2004-09-30,12.78,12.99,12.581,12.581,6978,2.71873038248179,2.76340435590286,2.67639647433517,2.67639647433517,32801.6490986477,0.0,1.0
2004-10-01,12.85,12.99,12.72,12.72,7467,2.73362170695548,2.76340435590286,2.70596639007578,2.70596639007578,35100.3029262829,0.0,1.0
2004-10-04,13.4,13.5,12.681,12.99,31867,2.85062497067731,2.87189829135401,2.69766979501186,2.76340435590286,149797.95812935,0.0,1.0
2004-10-05,13.48,13.5,13.04,13.04,16000,2.86764362721867,2.87189829135401,2.7740410162412,2.7740410162412,75211.5771823392,0.0,1.0
2004-10-06,13.7,14.25,13.49,13.49,71200,2.9144449327074,3.03144819642923,2.86977095928634,2.86977095928634,334691.518461409,0.0,1.0
2004-10-07,13.6,13.75,13.5,13.7,21644,2.8931716120307,2.92508159304575,2.87189829135401,2.9144449327074,101742.461033409,0.0,1.0
2004-10-08,13.54,13.55,13.1,13.1,7200,2.88040761962469,2.88253495169236,2.78680500864722,2.78680500864722,33845.2097320526,0.0,1.0
2004-10-11,13.54,13.7,13.38,13.38,5378,2.88040761962469,2.9144449327074,2.84637030654197,2.84637030654197,25280.4913804137,0.0,1.0
2004-10-12,12.99,13.25,12.98,13.1,27867,2.76340435590286,2.81871498966227,2.76127702383519,2.78680500864722,130995.063833765,0.0,1.0
2004-10-13,12.95,13.299,12.95,13.061,6400,2.75489502763218,2.82913891679385,2.75489502763218,2.77850841358331,30084.6308729356,0.0,1.0
2004-10-14,12.69,13.03,12.6,13.03,10000,2.69958439387277,2.77191368417353,2.68043840526374,2.77191368417353,47007.2357389619,0.0,1.0
2004-10-15,12.35,12.72,12.2,12.45,14667,2.627255103572,2.70596639007578,2.59534512255695,2.6485284242487,68945.5126583355,0.0,1.0
2004-10-18,12.15,12.5,12.15,12.38,24400,2.58470846221861,2.65916508458704,2.58470846221861,2.63363709977501,114697.655203067,0.0,1.0
2004-10-19,12.09,12.33,11.999,12.22,19778,2.57194446981259,2.62300043943666,2.55258574799679,2.59959978669229,92970.910844519,0.0,1.0
2004-10-20,12.05,12.39,11.96,12.39,4444,2.56343514154191,2.63576443184268,2.54428915293288,2.63576443184268,20890.0155623947,0.0,1.0
2004-10-21,12.4,12.66,12.25,12.351,41378,2.63789176391035,2.69320239766976,2.6059817828953,2.62746783677877,194506.540040677,0.0,1.0
2004-10-22,13.07,13.48,12.61,13.48,22178,2.78042301244421,2.86764362721867,2.68256573733141,2.86764362721867,104252.64742187,0.0,1.0
2004-10-25,12.45,12.7,12.21,12.7,15067,2.6485284242487,2.70171172594044,2.59747245462462,2.70171172594044,70825.8020878939,0.0,1.0
2004-10-26,12.3,12.52,12.27,12.52,8400,2.61661844323365,2.66341974872238,2.61023644703064,2.66341974872238,39486.0780207281,0.0,1.0
2004-10-27,12.02,12.299,12.0,12.299,12667,2.5570531453389,2.61640571002688,2.55279848120356,2.61640571002688,59544.0655105432,0.0,1.0
2004-10-28,12.0,12.16,12.0,12.16,2044,2.55279848120356,2.58683579428628,2.55279848120356,2.58683579428628,9608.27898504384,0.0,1.0
2004-10-29,11.7,12.05,10.75,12.05,43778,2.48897851917347,2.56343514154191,2.28688197274486,2.56343514154191,205788.276618028,0.0,1.0
2004-11-01,11.81,12.04,11.63,12.04,22267,2.51237917191784,2.56130780947424,2.47408719469979,2.56130780947424,104671.011819947,0.0,1.0
2004-11-02,11.49,12.78,11.2,11.8,121867,2.44430454575241,2.71873038248179,2.38261191578999,2.51025183985017,572863.079780008,0.0,1.0
2004-11-03,11.25,12.52,11.1,12.52,22800,2.39324857612834,2.66341974872238,2.36133859511329,2.66341974872238,107176.497484833,0.0,1.0
2004-11-04,11.5,12.25,11.25,12.25,21067,2.44643187782008,2.6059817828953,2.39324857612834,2.6059817828953,99030.1435312713,0.0,1.0
2004-11-05,11.5,12.0,11.0,11.75,33867,2.44643187782008,2.55279848120356,2.3400652744366,2.49961517951182,159199.405277143,0.0,1.0
2004-11-08,12.4,12.45,11.5,11.5,56400,2.63789176391035,2.6485284242487,2.44643187782008,2.44643187782008,265120.809567745,0.0,1.0
2004-11-09,13.0,13.19,12.45,12.5,24844,2.76553168797053,2.80595099725625,2.6485284242487,2.65916508458704,116784.776469877,0.0,1.0
2004-11-10,12.76,13.01,12.2,12.75,14178,2.71447571834645,2.76765902003819,2.59534512255695,2.71234838627878,66646.8588307004,0.0,1.0
2004-11-11,12.98,12.99,12.75,12.82,5467,2.76127702383519,2.76340435590286,2.71234838627878,2.72723971075247,25698.8557784905,0.0,1.0
2004-11-12,14.33,14.33,12.989,12.989,40267,3.04846685297059,3.04846685297059,2.76319162269609,2.76319162269609,189284.036150078,0.0,1.0
2004-11-15,13.69,13.95,13.53,13.9,30844,2.91231760063973,2.96762823439914,2.87828028755702,2.95699157406079,144989.117913254,0.0,1.0
2004-11-16,13.54,13.69,13.0,13.69,9644,2.88040761962469,2.91231760063973,2.76553168797053,2.91231760063973,45333.7781466549,0.0,1.0
2004-11-17,13.56,13.56,12.5,12.5,16800,2.88466228376002,2.88466228376002,2.65916508458704,2.65916508458704,78972.1560414563,0.0,1.0
2004-11-18,13.15,13.69,13.15,13.65,11467,2.79744166898557,2.91231760063973,2.79744166898557,2.90380827236905,53903.1972218677,0.0,1.0
2004-11-19,13.51,14.0,13.3,14.0,21600,2.87402562342168,2.97826489473749,2.82935165000061,2.97826489473749,101535.629196158,0.0,1.0
2004-11-22,13.65,13.89,13.2,13.2,14444,2.90380827236905,2.95486424199312,2.80807832932392,2.80807832932392,67897.2513013568,0.0,1.0
2004-11-23,13.781,13.89,13.449,13.89,8800,2.93167632245552,2.95486424199312,2.86104889780889,2.95486424199312,41366.3674502866,0.0,1.0
2004-11-24,13.65,13.979,13.51,13.979,3244,2.90380827236905,2.97379749739538,2.87402562342168,2.97379749739538,15249.1472737193,0.0,1.0
2004-11-26,13.65,13.65,13.65,13.65,0,2.90380827236905,2.90380827236905,2.90380827236905,2.90380827236905,0,0.0,1.0
2004-11-29,14.2,14.49,13.61,13.68,50978,3.02081153609088,3.0825041660533,2.89529894409837,2.91019026857206,239633.486350081,0.0,1.0
2004-11-30,14.24,14.5,14.2,14.5,2800,3.02932086436156,3.08463149812097,3.02081153609088,3.08463149812097,13162.0260069094,0.0,1.0
2004-12-01,13.99,14.3,13.7,14.3,16844,2.97613756266982,3.04208485676758,2.9144449327074,3.04208485676758,79178.9878787076,0.0,1.0
2004-12-02,14.0,14.3,14.0,14.29,16178,2.97826489473749,3.04208485676758,2.97826489473749,3.03995752469991,76048.3059784927,0.0,1.0
2004-12-03,13.95,14.24,13.85,14.11,6667,2.96762823439914,3.02932086436156,2.94635491372244,3.00166554748185,31339.724067166,0.0,1.0
2004-12-06,13.65,14.48,13.65,14.48,25467,2.90380827236905,3.08037683398563,2.90380827236905,3.08037683398563,119713.327256415,0.0,1.0
2004-12-07,14.14,14.26,13.9,13.96,16267,3.00804754368486,3.0335755284969,2.95699157406079,2.96975556646681,76466.6703765696,0.0,1.0
2004-12-08,14.1,14.1,13.91,13.91,2044,2.99953821541418,2.99953821541418,2.95911890612846,2.95911890612846,9608.27898504385,0.0,1.0
2004-12-09,14.3,14.3,14.0,14.01,2978,3.04208485676758,3.04208485676758,2.97826489473749,2.98039222680516,13998.7548030629,0.0,1.0
2004-12-10,14.76,14.84,14.33,14.35,14044,3.13994213188038,3.15696078842174,3.04846685297059,3.05272151710593,66016.9618717983,0.0,1.0
2004-12-13,14.291,14.99,14.26,14.99,8178,3.04017025790667,3.18887076943678,3.0335755284969,3.18887076943678,38442.5173873232,0.0,1.0
2004-12-14,15.33,15.35,14.43,14.83,24844,3.26120005973755,3.26545472387289,3.06974017364728,3.15483345635407,116784.776469877,0.0,1.0
2004-12-15,15.95,15.97,15.201,15.57,27244,3.39309464793307,3.39734931206841,3.23375747606461,3.31225602936162,128066.513047228,0.0,1.0
2004-12-16,15.94,16.0,15.711,15.73,6000,3.3909673158654,3.40373130827142,3.34225141151576,3.34629334244434,28204.3414433772,0.0,1.0
2004-12-17,15.76,15.95,15.76,15.76,7867,3.35267533864734,3.39309464793307,3.35267533864734,3.35267533864734,36980.5923558415,0.0,1.0
2004-12-20,15.95,15.98,15.75,15.94,5644,3.39309464793307,3.39947664413608,3.35054800657967,3.3909673158654,26530.8838510701,0.0,1.0
2004-12-21,16.13,16.31,15.849,15.949,38800,3.43138662515112,3.46967860236917,3.3716085940496,3.3928819147263,182388.074667173,0.0,1.0
2004-12-22,15.95,16.49,15.85,16.49,7600,3.39309464793307,3.50797057958723,3.37182132725637,3.50797057958723,35725.4991616111,0.0,1.0
2004-12-23,15.85,16.0,15.85,16.0,4578,3.37182132725637,3.40373130827142,3.37182132725637,3.40373130827142,21519.9125212968,0.0,1.0
2004-12-27,15.919,15.919,15.25,15.77,9378,3.38649991852329,3.38649991852329,3.24418140319619,3.35480267071501,44083.3856759986,0.0,1.0
2004-12-28,15.65,16.0,15.59,16.0,27244,3.32927468590298,3.40373130827142,3.31651069349696,3.40373130827142,128066.513047228,0.0,1.0
2004-12-29,15.9,16.0,15.9,15.94,18844,3.39841297810224,3.41978664463119,3.39841297810224,3.40696244471382,88164.5644395212,0.075,1.0
2004-12-30,15.99,15.99,15.8,15.8,844,3.41764927797829,3.41764927797829,3.3770393115733,3.3770393115733,3948.78435507089,0.0,1.0
2004-12-31,15.97,15.989,15.78,15.78,1600,3.4133745446725,3.417435541313,3.37276457826751,3.37276457826751,7485.84711861781,0.0,1.0
2005-01-03,15.39,15.8,15.17,15.8,36844,3.28940727880462,3.3770393115733,3.24238521244094,3.3770393115733,172380.344523971,0.0,1.0
2005-01-04,15.21,15.4,15.12,15.15,11644,3.25093467905252,3.29154464545752,3.23169837917647,3.23811047913515,54478.2524057411,0.0,1.0
2005-01-05,14.75,15.3,14.58,15.3,19778,3.15261581301937,3.27017097892857,3.11628057992017,3.27017097892857,92534.4276950144,0.0,1.0
2005-01-06,14.5,15.32,14.5,15.32,7778,3.09918164669701,3.27444571223436,3.09918164669701,3.27444571223436,36390.5743053808,0.0,1.0
2005-01-07,14.57,14.6,14.43,14.56,15867,3.11414321326727,3.12055531322596,3.08422008012675,3.11200584661438,74236.210144443,0.0,1.0
2005-01-10,15.72,16.0,15.0,15.95,95067,3.35994037835014,3.41978664463119,3.20604997934174,3.40909981136671,444785.642516024,0.0,1.0
2005-01-11,15.92,16.0,15.83,16.0,40800,3.40268771140803,3.41978664463119,3.38345141153198,3.41978664463119,190889.101524754,0.0,1.0
2005-01-12,15.99,16.0,15.889,16.0,14178,3.41764927797829,3.41978664463119,3.39606187478406,3.41978664463119,66333.962779852,0.0,1.0
2005-01-13,15.9,16.2,15.9,16.0,42000,3.39841297810224,3.46253397768908,3.39841297810224,3.41978664463119,196503.486863717,0.0,1.0
2005-01-14,16.25,16.25,16.0,16.23,39378,3.47322081095355,3.47322081095355,3.41978664463119,3.46894607764776,184236.054898082,0.0,1.0
2005-01-18,16.85,16.85,16.16,16.24,111378,3.60146281012722,3.60146281012722,3.4539845110775,3.47108344430065,521099.175235883,0.0,1.0
2005-01-19,16.73,16.85,16.62,16.85,23378,3.57581441029248,3.60146281012722,3.55230337711065,3.60146281012722,109377.583711904,0.0,1.0
2005-01-20,16.75,16.75,16.6,16.6,16800,3.58008914359827,3.58008914359827,3.54802864380486,3.54802864380486,78601.394745487,0.0,1.0
2005-01-21,17.0,17.35,16.731,16.85,43600,3.63352330992064,3.70833114277194,3.57602814695777,3.60146281012722,203989.333982335,0.0,1.0
2005-01-24,16.71,17.35,16.6,17.35,41467,3.5715396769867,3.70833114277194,3.54802864380486,3.70833114277194,194009.764042327,0.0,1.0
2005-01-25,16.1,17.25,16.0,17.25,27644,3.44116031116013,3.686957476243,3.41978664463119,3.686957476243,129336.723591919,0.0,1.0
2005-01-26,15.2,16.01,15.0,16.01,62044,3.24879731239963,3.42192401128408,3.20604997934174,3.42192401128408,290282.436642201,0.0,1.0
2005-01-27,15.2,15.52,15.05,15.14,21067,3.24879731239963,3.31719304529225,3.21673681260621,3.23597311248226,98565.2132799507,0.0,1.0
2005-01-28,15.02,15.299,15.02,15.2,2978,3.21032471264753,3.26995724226328,3.21032471264753,3.24879731239963,13933.0329495274,0.0,1.0
2005-01-31,15.45,15.9,15.45,15.9,12667,3.30223147872199,3.39841297810224,3.30223147872199,3.39841297810224,59264.5159072073,0.0,1.0
2005-02-01,15.75,15.75,15.211,15.499,64844,3.36635247830882,3.36635247830882,3.25114841571781,3.31270457532117,303382.669099783,0.0,1.0
2005-02-02,15.85,15.99,15.65,15.99,38444,3.38772614483777,3.41764927797829,3.34497881177988,3.41764927797829,179866.191642589,0.0,1.0
2005-02-03,15.93,16.1,15.76,15.98,60667,3.40482507806093,3.44116031116013,3.36848984496172,3.4155119113254,283839.929465741,0.0,1.0
2005-02-04,16.0,16.25,16.0,16.0,42044,3.41978664463119,3.47322081095355,3.41978664463119,3.41978664463119,196709.347659479,0.0,1.0
2005-02-07,16.81,16.95,16.0,16.0,43600,3.59291334351564,3.62283647665616,3.41978664463119,3.41978664463119,203989.333982335,0.0,1.0
2005-02-08,17.74,18.0,16.51,16.51,126044,3.79168844223483,3.84725997521008,3.52879234392881,3.52879234392881,589716.321386913,0.0,1.0
2005-02-09,16.76,18.0,16.57,18.0,55600,3.58222651025117,3.84725997521008,3.54161654384617,3.84725997521008,260133.187371968,0.0,1.0
2005-02-10,17.25,17.8,16.701,17.3,47067,3.686957476243,3.8045126421522,3.56961604699909,3.69764430950747,220210.22895749,0.0,1.0
2005-02-11,16.55,17.387,16.2,17.33,25467,3.53734181054038,3.71623939938765,3.46253397768908,3.70405640946615,119151.29285615,0.0,1.0
2005-02-14,16.8,17.67,16.7,17.0,75244,3.59077597686275,3.77672687566457,3.5694023103338,3.63352330992064,352040.675370798,0.0,1.0
2005-02-15,17.28,17.69,17.1,17.69,18267,3.69336957620168,3.78100160897036,3.65489697644958,3.78100160897036,85464.9808223696,0.0,1.0
2005-02-16,17.281,18.0,16.35,17.93,106178,3.69358331286697,3.84725997521008,3.49459447748249,3.83229840863982,496770.172100376,0.0,1.0
2005-02-17,17.1,17.74,17.1,17.63,40800,3.65489697644958,3.79168844223483,3.65489697644958,3.76817740905299,190889.101524754,0.0,1.0
2005-02-18,17.3,17.65,16.72,17.1,64844,3.69764430950747,3.77245214235878,3.57367704363959,3.65489697644958,303382.669099783,0.0,1.0
2005-02-22,17.76,18.0,17.01,17.8,46178,3.79596317554062,3.84725997521008,3.63566067657353,3.8045126421522,216050.905152208,0.0,1.0
2005-02-23,17.859,18.35,17.451,17.76,153867,3.81712310540427,3.92206780806139,3.72991854596618,3.79596317554062,719890.524125229,0.0,1.0
2005-02-24,17.36,18.339,17.0,17.99,90578,3.71046850942484,3.91971670474321,3.63352330992064,3.84512260855719,423783.162693852,0.0,1.0
2005-02-25,16.96,17.59,16.9,17.251,40800,3.62497384330906,3.75962794244141,3.61214964339169,3.68717121290829,190889.101524754,0.0,1.0
2005-02-28,16.39,16.86,15.94,16.79,76844,3.50314394409407,3.60360017678011,3.40696244471382,3.58863861020985,359526.522489417,0.0,1.0
2005-03-01,19.319,19.33,16.25,16.25,509067,4.12917863672687,4.13152974004505,3.47322081095355,3.47322081095355,2381748.58445838,0.0,1.0
2005-03-02,19.87,20.04,18.76,19.84,292000,4.24694753930136,4.28328277240056,4.00969984083007,4.24053543934267,1366167.09914775,0.0,1.0
2005-03-03,21.06,21.35,19.891,20.0,328000,4.5012941709958,4.56327780392974,4.25143600927243,4.27473330578898,1534598.65931665,0.0,1.0
2005-03-04,21.23,21.719,20.75,21.25,92800,4.53762940409501,4.64214663342155,4.43503580475607,4.54190413740079,434179.132879832,0.0,1.0
2005-03-07,21.6,22.37,21.5,21.99,140400,4.6167119702521,4.78128920252498,4.59533830372316,4.70006926971499,656883.084658712,0.0,1.0
2005-03-08,21.399,21.6,21.071,21.6,96667,4.57375090052892,4.6167119702521,4.50364527431398,4.6167119702521,452271.489634642,0.0,1.0
2005-03-09,21.92,22.0,21.1,21.11,67467,4.68510770314473,4.70220663636788,4.50984363760738,4.51198100426027,315654.779719867,0.0,1.0
2005-03-10,22.16,22.5,21.05,22.35,76178,4.73640450281419,4.80907496901261,4.49915680434291,4.77701446921919,356410.538626292,0.0,1.0
2005-03-11,22.15,22.37,21.01,22.35,53778,4.7342671361613,4.78128920252498,4.49060733773133,4.77701446921919,251608.678965642,0.0,1.0
2005-03-14,23.471,23.75,21.66,21.7,180667,5.01661327100866,5.07624580062442,4.62953617016947,4.63808563678105,845278.463362076,0.0,1.0
2005-03-15,23.32,24.45,22.61,24.45,206667,4.98433903454995,5.22586146632703,4.83258600219445,5.22586146632703,966923.479039616,0.0,1.0
2005-03-16,22.28,23.85,21.37,23.77,157600,4.76205290264893,5.09761946715336,4.56755253723553,5.08052053393021,737355.941183853,0.0,1.0
2005-03-17,22.0,22.94,21.19,22.94,82178,4.70220663636788,4.90311910173996,4.52907993748343,4.90311910173996,384482.465321109,0.0,1.0
2005-03-18,22.08,22.5,21.311,21.69,47200,4.71930556959104,4.80907496901261,4.55494207398345,4.63594827012815,220832.489999225,0.0,1.0
2005-03-21,22.98,22.999,21.8,22.5,123378,4.91166856835154,4.91572956499204,4.65945930330999,4.80907496901261,577243.028625517,0.0,1.0
2005-03-22,23.89,24.44,23.0,23.0,172178,5.10616893376494,5.22372409967414,4.91594330165733,4.91594330165733,805561.36574336,0.0,1.0
2005-03-23,24.01,25.78,23.19,24.45,203778,5.13181733359967,5.510131231162,4.95655326806233,5.22586146632703,953406.846336062,0.0,1.0
2005-03-24,26.68,26.74,24.3,25.55,221378,5.7024942299225,5.71531842983987,5.19380096653361,5.46097179814543,1035751.16464086,0.0,1.0
2005-03-28,27.97,28.6,26.8,27.36,493200,5.97821452814589,6.11286862727825,5.72814262975724,5.84783516231933,2307512.37431394,0.0,1.0
2005-03-29,26.05,28.19,25.56,28.11,330844,5.58387038068686,6.04258372482006,5.47883788600215,6.02543556242256,1543461.00686883,0.075,1.0
2005-03-30,28.69,28.75,25.59,25.75,287200,6.14975973980445,6.16262086160258,5.48526844690122,5.51956477169622,1339852.01839154,0.0,1.0
2005-03-31,30.06,30.35,28.32,28.98,517200,6.44342202086169,6.50558410955264,6.070449488716,6.2119218284954,2412853.28660203,0.0,1.0
2005-04-01,31.59,32.13,30.1,30.6,611067,6.77138062671393,6.88713072289707,6.45199610206044,6.55917211704483,2850763.76505035,0.0,1.0
2005-04-04,31.8,32.25,30.55,31.47,384267,6.81639455300737,6.91285296649333,6.54845451554639,6.74565838311768,1792691.2101367,0.0,1.0
2005-04-05,31.87,32.34,31.02,32.34,147244,6.83139919510519,6.93214464919052,6.64919996963172,6.93214464919052,686926.081462546,0.0,1.0
2005-04-06,34.05,34.2,32.0,32.5,325467,7.29868662043714,7.33083942493246,6.85926495900113,6.96644097398552,1518376.10330724,0.0,1.0
2005-04-07,32.42,34.11,31.03,33.75,620667,6.94929281158802,7.31154774223527,6.65134348993141,7.23438101144651,2895549.90494088,0.0,1.0
2005-04-08,31.86,33.38,31.27,32.89,168000,6.8292556748055,7.15507076035806,6.70278797712392,7.05003826567335,783757.448084185,0.0,1.0
2005-04-11,30.59,32.98,29.55,31.86,473644,6.55702859674514,7.06932994837054,6.33410248557761,6.8292556748055,2209654.83774039,0.0,1.0
2005-04-12,29.13,30.75,26.23,30.0,853778,6.24407463299072,6.59132492154015,5.62245374608124,6.43056089906356,3983064.68160964,0.0,1.0
2005-04-13,27.84,29.13,27.1,28.35,206978,5.96756051433098,6.24407463299072,5.80894001215408,6.07688004961507,965598.506485527,0.0,1.0
2005-04-14,25.32,27.8,25.071,27.43,285067,5.42739339880965,5.95898643313223,5.37401974334742,5.87967618204378,1329901.09793461,0.0,1.0
2005-04-15,23.19,25.27,22.83,25.26,428800,4.97082357497613,5.41667579731121,4.89365684418737,5.41453227701152,2000447.58177678,0.0,1.0
2005-04-18,25.07,25.65,22.4,23.14,462044,5.37380539131745,5.49812956869934,4.80148547130079,4.96010597347769,2155538.25203934,0.0,1.0
2005-04-19,28.57,28.89,25.75,25.75,495067,6.1240374962082,6.19263014579821,5.51956477169622,5.51956477169622,2309597.90803984,0.0,1.0
2005-04-20,29.14,30.99,28.18,30.98,668400,6.24621815329041,6.64276940873266,6.04044020452037,6.64062588843297,3118234.98987779,0.0,1.0
2005-04-21,28.9,30.43,28.1,30.43,360000,6.1947736660979,6.52273227195014,6.02329204212287,6.52273227195014,1679480.24589468,0.0,1.0
2005-04-22,29.98,29.99,27.001,28.75,334800,6.42627385846419,6.42841737876387,5.78771916118717,6.16262086160258,1561916.62868205,0.0,1.0
2005-04-25,28.95,30.62,28.32,30.2,249244,6.20549126759634,6.56345915764421,6.070449488716,6.47343130505732,1162778.81779937,0.0,1.0
2005-04-26,28.42,29.35,27.45,29.05,148267,6.09188469171288,6.29123207958385,5.88396322264316,6.22692647059322,691698.60449463,0.0,1.0
2005-04-27,25.53,27.7,24.7,27.3,370000,5.47240732510309,5.93755123013535,5.294495140229,5.85181041814784,1726132.47494731,0.0,1.0
2005-04-28,26.52,27.34,24.71,24.75,204400,5.68461583477219,5.86038449934659,5.29663866052869,5.30521274172744,953571.561835758,0.0,1.0
2005-04-29,27.12,27.25,25.47,26.52,178844,5.81322705275346,5.8410928166494,5.45954620330496,5.68461583477219,834347.125268857,0.0,1.0
2005-05-02,27.63,28.45,26.62,27.45,192267,5.92254658803754,6.09831525261194,5.70605103776907,5.88396322264316,896968.412326202,0.0,1.0
2005-05-03,26.585,27.9,25.78,27.75,146178,5.69854871672016,5.98042163612911,5.52599533259529,5.94826883163379,681952.953845536,0.0,1.0
2005-05-04,25.389,26.95,25.13,26.63,228000,5.44218368887749,5.77678720765877,5.38666651311558,5.70819455806875,1063670.82239997,0.0,1.0
2005-05-05,26.88,27.34,25.4,25.4,190000,5.76178256556095,5.86038449934659,5.44454156120715,5.44454156120715,886392.351999971,0.0,1.0
2005-05-06,28.14,29.04,26.8,27.5,261244,6.03186612332162,6.22478295029353,5.74463440316345,5.8946808241416,1218761.49266253,0.0,1.0
2005-05-09,30.66,30.7,28.4,28.72,397778,6.57203323884296,6.58060732004171,6.0875976511135,6.15619030070352,1855723.03680971,0.0,1.0
2005-05-10,27.7,31.3,26.62,31.16,861378,5.93755123013535,6.70921853802298,5.70605103776907,6.67920925382735,4018520.37568964,0.0,1.0
2005-05-11,28.93,29.092,27.75,28.99,225378,6.20120422699696,6.2359292558519,5.94826883163379,6.21406534879509,1051438.60794237,0.0,1.0
2005-05-12,27.27,29.49,26.9,29.49,315867,5.84537985724878,6.32124136377948,5.76606960616033,6.32124136377948,1473589.96341671,0.0,1.0
2005-05-13,26.55,27.5,26.0,27.47,162000,5.69104639567125,5.8946808241416,5.57315277918842,5.88825026324253,755766.110652607,0.0,1.0
2005-05-16,26.81,26.94,26.0,26.75,140978,5.74677792346314,5.77464368735908,5.57315277918842,5.73391680166501,657693.794738168,0.0,1.0
2005-05-17,28.4,28.48,26.45,27.45,131778,6.0875976511135,6.10474581351101,5.66961119267437,5.88396322264316,614773.744009749,0.0,1.0
2005-05-18,29.08,29.41,28.47,28.47,139600,6.23335703149228,6.30409320138198,6.10260229321132,6.10260229321132,651265.117574716,0.0,1.0
2005-05-19,28.88,29.37,27.59,29.37,172578,6.19048662549852,6.29551912018323,5.91397250683879,6.29551912018323,805114.838544479,0.0,1.0
2005-05-20,29.5,29.69,28.02,29.0,94578,6.32338488407917,6.36411176977324,6.00614387972537,6.21620886909478,441227.451933965,0.0,1.0
2005-05-23,32.56,33.16,29.89,30.45,701378,6.97930209578365,7.10791331376492,6.40698217576699,6.52701931254951,3272084.71084756,0.0,1.0
2005-05-24,32.02,33.77,31.56,33.05,398178,6.86355199960051,7.23866805204588,6.76495006581487,7.08433459046836,1857589.12597181,0.0,1.0
2005-05-25,32.3,32.49,30.12,32.43,247867,6.92357056799177,6.96429745368584,6.45628314265982,6.95143633188771,1156354.80585883,0.0,1.0
2005-05-26,33.75,34.4,31.6,32.86,403200,7.23438101144651,7.37370983092622,6.77352414701362,7.04360770477429,1881017.87540204,0.0,1.0
2005-05-27,34.95,35.41,33.26,33.75,734400,7.49160344740905,7.59020538119469,7.1293485167618,7.23438101144651,3426139.70162515,0.0,1.0
2005-05-31,36.92,37.55,35.53,35.88,700578,7.91387694644756,8.04891872532789,7.61592762479094,7.69095083528002,3268352.53252335,0.0,1.0
2005-06-01,36.36,38.0,35.12,37.89,570978,7.79383980966504,8.14537713881384,7.52804329250374,8.12179841551728,2663739.64400126,0.0,1.0
2005-06-02,37.25,37.35,36.21,36.54,210044,7.98461311633725,8.00604831933413,7.76168700516972,7.83242317505942,979902.079913064,0.0,1.0
2005-06-03,36.77,37.42,36.33,37.26,222667,7.88172414195224,8.02105296143195,7.78740924876597,7.98675663663694,1038791.1886462,0.0,1.0
2005-06-06,38.29,38.84,36.29,36.29,363644,8.20753922750479,8.32543284398762,7.77883516756722,7.77883516756722,1696480.31816146,0.0,1.0
2005-06-07,37.13,39.46,36.6,38.68,353067,7.958890872741,8.45833110256827,7.84528429685755,8.29113651919262,1647136.25549249,0.0,1.0
2005-06-08,33.55,37.46,33.0,36.98,943244,7.19151060545275,8.0296270426307,7.07361698896992,7.92673806824568,4400443.5140519,0.0,1.0
2005-06-09,32.83,33.82,31.56,33.55,393600,7.03717714387522,7.24938565354432,6.76495006581487,7.19151060545275,1836231.73551152,0.0,1.0
2005-06-10,33.76,34.5,32.21,32.24,198000,7.23652453174619,7.3951450339231,6.90427888529458,6.91070944619364,923714.135242076,0.0,1.0
2005-06-13,35.92,36.65,35.19,36.12,360000,7.69952491647877,7.85600189835598,7.54304793460156,7.74239532247253,1679480.24589468,0.0,1.0
2005-06-14,36.1,36.339,35.23,35.85,156000,7.73810828187315,7.78933841703569,7.55162201580031,7.68452027438096,727774.773221029,0.0,1.0
2005-06-15,37.0,37.35,35.0,35.0,271867,7.93102510884506,8.00604831933413,7.50232104890749,7.50232104890749,1268320.15558514,0.0,1.0
2005-06-16,37.7,38.0,36.8,37.0,174000,8.08107152982321,8.14537713881384,7.8881547028513,7.93102510884506,811748.785515763,0.0,1.0
2005-06-17,37.35,37.87,36.996,37.87,104400,8.00604831933413,8.1175113749179,7.93016770072518,8.1175113749179,487049.271309458,0.0,1.0
2005-06-20,36.74,37.35,35.51,37.35,185644,7.87529358105318,8.00604831933413,7.61164058419157,8.00604831933413,866070.641024645,0.0,1.0
2005-06-21,37.37,38.75,36.23,36.23,210844,8.01033535993351,8.30614116129043,7.76597404576909,7.76597404576909,983634.258237273,0.0,1.0
2005-06-22,38.6,38.8,37.52,38.1,254800,8.27398835679512,8.31685876278887,8.04248816442883,8.16681234181072,1188698.79626101,0.0,1.0
2005-06-23,36.12,39.89,35.55,38.85,456978,7.74239532247253,8.55050247545485,7.62021466539032,8.32757636428731,2131904.23280128,0.0,1.0
2005-06-24,36.02,37.06,35.56,36.12,562800,7.72096011947565,7.94388623064319,7.62235818569001,7.74239532247253,2625587.45108202,0.0,1.0
2005-06-27,34.66,36.03,33.59,35.58,306667,7.4294413587181,7.72310363977534,7.2000846866515,7.62664522628938,1430669.91268829,0.0,1.0
2005-06-28,36.56,36.7399,33.82,34.55,195644,7.84742781715723,7.88604248521813,7.25930002123243,7.41599100335838,911476.321497548,0.05,1.0
2005-06-29,37.39,37.5,36.56,36.67,122978,8.02558331738263,8.04919428729202,7.84742781715723,7.87103878706662,572936.226335208,0.0,1.0
2005-06-30,36.39,37.75,36.0,37.15,127600,7.81093813638817,8.10285558254063,7.72722651580034,7.97406847394396,594469.437463388,0.0,1.0
2005-07-01,37.04,37.64,36.48,36.48,76178,7.95045750403457,8.07924461263124,7.83025620267767,7.83025620267767,354901.981246755,0.0,1.0
2005-07-05,39.6,39.69,37.05,37.05,236444,8.49994916738037,8.51926723366987,7.95260395584451,7.95260395584451,1101557.45824133,0.0,1.0
2005-07-06,39.26,39.7,38.12,39.5,186844,8.42696980584226,8.52141368547982,8.18227429950858,8.47848464928093,870478.429258693,0.0,1.0
2005-07-07,39.13,39.25,38.17,38.27,137778,8.39906593231298,8.42482335403231,8.1930065585583,8.21447107665775,641887.226918735,0.0,1.0
2005-07-08,41.24,41.32,39.7,39.7,295200,8.85196726421128,8.86913887869083,8.52141368547982,8.52141368547982,1375292.93055793,0.0,1.0
2005-07-11,39.39,42.24,38.06,41.32,457467,8.45487367937154,9.06661244520573,8.16939558864891,8.86913887869083,2131270.76918545,0.0,1.0
2005-07-12,39.5,40.39,38.27,39.78,165600,8.47848464928093,8.66951886036599,8.21447107665775,8.53858529995937,771505.790312986,0.0,1.0
2005-07-13,40.52,40.78,39.7,39.7,137467,8.69742273389527,8.75323048095383,8.52141368547982,8.52141368547982,640438.324136203,0.0,1.0
2005-07-14,40.05,41.94,39.68,41.0,131467,8.59653949882787,9.00221889090739,8.51712078185993,8.80045242077261,612485.21579153,0.0,1.0
2005-07-15,41.22,41.4899,40.3,40.3,90044,8.84767436059139,8.90560709494179,8.65020079407649,8.65020079407649,419501.614631295,0.0,1.0
2005-07-18,28.87,30.44,26.66,27.43,241067,9.29520956296482,9.80069896420676,8.58366078796821,8.8315759720168,748730.218813932,0.0,1.5
2005-07-19,29.14,29.71,28.51,29.09,292000,9.38214086126758,9.56566249101784,9.17930116522782,9.36604247269299,906923.070738292,0.0,1.0
2005-07-20,30.51,30.6,29.15,29.3,238800,9.82323670821118,9.85221380764543,9.38536053898249,9.43365570470625,741689.141412001,0.0,1.0
2005-07-21,30.16,30.77,29.97,30.55,181800,9.71054798818909,9.90694832879902,9.64937411160567,9.83611541907085,564652.788562403,0.0,1.0
2005-07-22,29.2,30.63,27.8,30.63,302467,9.40145892755708,9.86187284079018,8.95070404746873,9.86187284079018,939432.535743147,0.0,1.0
2005-07-25,30.2,30.9,29.0,29.2,207867,9.72342669904876,9.94880413909294,9.33706537325874,9.40145892755708,645614.308031358,0.0,1.0
2005-07-26,30.7,30.73,30.24,30.35,140800,9.8844105847946,9.89406961793935,9.73630540990843,9.77172186477251,437310.850547779,0.0,1.0
2005-07-27,30.35,30.85,29.35,30.65,164800,9.77172186477251,9.93270575051835,9.44975409328083,9.86831219622001,511852.472800242,0.0,1.0
2005-07-28,29.71,30.41,29.31,30.12,141267,9.56566249101784,9.79103993106201,9.43687538242116,9.69766927732942,438761.306280775,0.0,1.0
2005-07-29,30.37,30.7,29.35,29.71,129067,9.77816122020234,9.8844105847946,9.44975409328083,9.56566249101784,400869.314969107,0.0,1.0
2005-08-01,31.9201,32.86,30.38,30.82,428067,10.2772434627916,10.5798609712166,9.78138089791726,9.9230467173736,1329533.6921977,0.0,1.0
2005-08-02,32.34,32.349,31.53,31.98,217800,10.412437730041,10.4153354399844,10.1516438351327,10.296529332304,676465.221941093,0.0,1.0
2005-08-03,30.93,32.47,30.56,32.38,212667,9.95846317223769,10.4542935403349,9.83933509678576,10.4253164409006,660522.632481851,0.0,1.0
2005-08-04,30.07,31.25,29.46,31.25,264667,9.68157088875484,10.061492859115,9.48517054814491,10.061492859115,822029.48069552,0.0,1.0
2005-08-05,28.26,29.99,27.4,29.76,471267,9.0988092223549,9.65581346703551,8.82191693887205,9.58176087959242,1463708.61225213,0.0,1.0
2005-08-08,28.79,28.94,26.98,28.01,435067,9.26945214124549,9.31774730696924,8.68669047484555,9.01831727948198,1351274.998688,0.0,1.0
2005-08-09,24.1,29.3,23.28,28.82,1251600,7.75942329294951,9.43365570470625,7.49540972032633,9.27911117439024,3887345.60046591,0.0,1.0
2005-08-10,22.13,24.75,21.17,24.75,993267,7.12514678311089,7.9687023444191,6.81605772247888,7.9687023444191,3084988.89624319,0.0,1.0
2005-08-11,21.99,22.25,21.3,22.15,412200,7.08007129510206,7.1637829156899,6.8579135327728,7.13158613854073,1280252.36218604,0.0,1.0
2005-08-12,21.28,21.99,20.81,21.71,384267,6.85147417734297,7.08007129510206,6.70014932474188,6.98992031908439,1193495.23158696,0.0,1.0
2005-08-15,21.53,21.62,20.57,21.12,277267,6.93196612021589,6.96094321965014,6.62287705958387,6.7999593339043,861163.832378062,0.0,1.0
2005-08-16,21.23,21.82,20.9,21.41,324000,6.83537578876838,7.02533677394847,6.72912642417613,6.89332998763688,1006311.90040824,0.0,1.0
2005-08-17,19.49,21.52,19.44,21.18,485467,6.27515186637286,6.92874644250097,6.25905347779827,6.8192774001938,1507812.40541817,0.0,1.0
2005-08-18,19.88,20.1,18.58,19.3,457800,6.40071929725461,6.47155220698278,5.98216119431543,6.21397798978944,1421881.44446572,0.0,1.0
2005-08-19,20.77,21.21,20.04,20.3,364800,6.68727061388221,6.82893643333855,6.45223414069328,6.53594576128112,1133032.65823743,0.0,1.0
2005-08-22,21.29,21.36,20.9,20.99,169867,6.85469385505788,6.8772315990623,6.72912642417613,6.75810352361038,527590.072798293,0.0,1.0
2005-08-23,20.82,21.48,20.5,21.47,118800,6.70336900245679,6.9158677316413,6.60033931557945,6.91264805392639,368981.030149689,0.0,1.0
2005-08-24,20.55,20.94,20.26,20.8,90667,6.61643770415404,6.7420051350358,6.52306705042145,6.69692964702696,281602.719365167,0.0,1.0
2005-08-25,20.19,20.63,19.5901,20.51,224667,6.50052930641704,6.64219512587337,6.30738084029918,6.60355899329437,697793.443608082,0.0,1.0
2005-08-26,19.97,20.2,19.54,20.04,111600,6.42969639668886,6.50374898413195,6.29125025494744,6.45223414069328,346618.54347395,0.0,1.0
2005-08-29,20.5,20.8,19.82,19.82,132000,6.60033931557945,6.69692964702696,6.38140123096511,6.38140123096511,409978.922388544,0.0,1.0
2005-08-30,20.08,20.6,19.81,20.47,99267,6.46511285155295,6.63253609272862,6.3781815532502,6.5906802824347,308313.467338966,0.0,1.0
2005-08-31,19.99,20.08,19.0,20.08,397800,6.4361357521187,6.46511285155295,6.11738765834193,6.46511285155295,1235527.38883456,0.0,1.0
2005-09-01,20.68,20.84,19.95,20.0,175867,6.65829351444796,6.70980835788663,6.42325704125903,6.43935542983361,546225.478361408,0.0,1.0
2005-09-02,20.69,20.98,20.45,20.92,157600,6.66151319216288,6.75488384589546,6.58424092700487,6.73556577960596,489489.986124503,0.0,1.0
2005-09-06,20.28,20.53,19.68,20.35,269467,6.52950640585129,6.60999834872421,6.33632574295628,6.5520441498557,836937.805146011,0.0,1.0
2005-09-07,20.39,20.6,20.197,20.24,111400,6.56492286071537,6.63253609272862,6.50278308081748,6.51662769499162,345997.363288513,0.0,1.0
2005-09-08,20.65,20.78,20.2,20.29,128067,6.64863448130321,6.69049029159713,6.50374898413195,6.5327260835662,397763.414041921,0.0,1.0
2005-09-09,20.54,20.75,20.4,20.65,158467,6.61321802643912,6.68083125845238,6.56814253843029,6.64863448130321,492182.802228373,0.0,1.0
2005-09-12,23.23,23.4299,20.46,20.5,686200,7.47931133175174,7.54367268927293,6.58746060471979,6.60033931557945,2131269.21623499,0.0,1.0
2005-09-13,24.37,24.73,23.23,23.23,423000,7.84635459125226,7.96226298898926,7.47931133175174,7.47931133175174,1313796.09219965,0.0,1.0
2005-09-14,22.47,24.85,22.39,24.85,251467,7.23461582541807,8.00089912156827,7.20885840369873,8.00089912156827,781031.588456665,0.0,1.0
2005-09-15,21.39,22.27,20.82,22.2,183000,6.88689063220705,7.17022227111973,6.70336900245679,7.14768452711531,568379.869675026,0.0,1.0
2005-09-16,22.24,22.61,21.36,21.52,172000,7.16056323797498,7.2796913134269,6.8772315990623,6.92874644250097,534214.95947598,0.0,1.0
2005-09-19,22.5,22.87,22.0,22.16,184467,7.24427485856282,7.36340293401474,7.08329097281698,7.13480581625565,572936.226335207,0.0,1.0
2005-09-20,22.26,23.03,21.21,22.56,175467,7.16700259340481,7.41491777745341,6.82893643333855,7.26359292485232,544983.117990535,0.0,1.0
2005-09-21,22.78,22.92,21.79,22.39,164800,7.33442583458049,7.37950132258932,7.01567774080372,7.20885840369873,511852.472800242,0.0,1.0
2005-09-22,22.42,22.8704,22.22,22.77,83200,7.21851743684348,7.36353172112334,7.15412388254515,7.33120615686557,258410.95714187,0.0,1.0
2005-09-23,23.39,23.44,22.34,22.36,49800,7.53082617519041,7.546924563765,7.19276001512415,7.19919937055398,154673.86617386,0.0,1.0
2005-09-26,23.83,23.83,23.07,23.4,112867,7.67249199464675,7.67249199464675,7.42779648831308,7.53404585290533,350553.719948695,0.0,1.0
2005-09-27,23.74,24.13,23.33,23.85,83400,7.6435148952125,7.76908232609426,7.51150810890091,7.67893135007659,259032.137327307,0.0,1.0
2005-09-28,24.13,24.5,23.75,24.25,272467,7.80127910324343,7.920900871507,7.67842431421597,7.84007535240999,842762.914002982,0.1,1.0
2005-09-29,24.21,24.21,23.55,24.12,123667,7.82714326935447,7.82714326935447,7.61376389893836,7.79804608247955,382512.235558826,0.0,1.0
2005-09-30,24.3,24.45,23.84,24.14,109467,7.85624045622939,7.9047357676876,7.70752150109089,7.80451212400731,338590.463825581,0.0,1.0
2005-10-03,23.88,24.35,23.76,24.18,150067,7.72045358414642,7.8724055600488,7.68165733497985,7.81744420706283,464169.613992467,0.0,1.0
2005-10-04,23.79,24.382,23.61,23.95,104400,7.69135639727149,7.88275122649321,7.63316202352164,7.74308472949358,322917.814714851,0.0,1.0
2005-10-05,22.71,23.77,22.27,23.69,139200,7.34219015477241,7.68489035574373,7.19993724116167,7.65902618963269,430557.086286468,0.0,1.0
2005-10-06,22.18,22.87,21.32,22.55,116200,7.17084005428675,7.39391848699449,6.89280026859303,7.29046182255032,359416.188408675,0.0,1.0
2005-10-07,23.13,23.57,21.95,21.96,77200,7.47797702685538,7.62022994046612,7.0964805767175,7.09971359748138,238785.97026807,0.0,1.0
2005-10-10,22.9,23.12,22.14,23.12,105667,7.40361754928614,7.47474400609151,7.15790797123123,7.47474400609151,326836.750263162,0.0,1.0
2005-10-11,22.16,22.89,21.8,22.89,148600,7.16437401275899,7.40038452852226,7.04798526525929,7.40038452852226,459632.06194087,0.0,1.0
2005-10-12,21.87,22.22,21.11,21.99,93667,7.07061641060645,7.18377213734227,6.82490683255154,7.10941265977302,289719.760066053,0.0,1.0
2005-10-13,22.08,22.64,21.76,21.76,83800,7.13850984664794,7.31955900942525,7.03505318220377,7.03505318220377,259200.31487648,0.0,1.0
2005-10-14,22.5,22.5,21.96,21.96,61600,7.27429671873092,7.27429671873092,7.09971359748138,7.09971359748138,190533.883011828,0.0,1.0
2005-10-17,23.14,23.2216,22.16,22.5,79467,7.48121004761927,7.50759149705253,7.16437401275899,7.27429671873092,245797.988332807,0.0,1.0
2005-10-18,23.77,24.49,23.05,23.25,167800,7.68489035574373,7.91766785074312,7.45211286074434,7.51677327602195,519019.246256245,0.0,1.0
2005-10-19,24.38,24.4299,23.33,23.72,141267,7.88210462234044,7.8982373959522,7.54263744213299,7.66872525192433,436950.48784792,0.0,1.0
2005-10-20,24.14,24.66,23.83,24.5,142000,7.80451212400731,7.97262920372909,7.70428848032701,7.920900871507,439217.71733246,0.0,1.0
2005-10-21,23.87,24.39,23.67,23.97,121600,7.71722056338254,7.88533764310432,7.65256014810493,7.74955077102134,376118.833997374,0.0,1.0
2005-10-24,24.03,24.06,23.8,23.95,70800,7.76894889560462,7.77864795789626,7.69458941803537,7.74308472949358,218990.242162945,0.0,1.0
2005-10-25,23.92,24.02,23.21,23.99,72400,7.73338566720194,7.76571587484074,7.50384119296643,7.7560168125491,223939.174189226,0.0,1.0
2005-10-26,23.4,24.01,23.38,23.95,71667,7.56526858748016,7.76248285407686,7.5588025459524,7.74308472949358,221671.944704686,0.0,1.0
2005-10-27,21.33,23.62,20.98,23.62,191200,6.89603328935691,7.63639504428553,6.7828775626211,7.63639504428553,591397.377140608,0.0,1.0
2005-10-28,22.26,22.51,20.73,21.33,128800,7.19670422039779,7.2775297394948,6.70205204352409,6.89603328935691,398389.02811564,0.0,1.0
2005-10-31,22.16,22.49,21.76,22.29,112800,7.16437401275899,7.27106369796704,7.03505318220377,7.20640328268943,348899.707852827,0.0,1.0
2005-11-01,23.24,23.38,22.23,22.25,81067,7.51354025525807,7.5588025459524,7.18700515810615,7.19347119963391,250746.920359088,0.0,1.0
2005-11-02,25.96,26.1,23.39,23.39,259800,8.39292190303354,8.43818419372787,7.56203556671628,7.56203556671628,803582.837767417,0.0,1.0
2005-11-03,25.25,26.77,25.14,26.18,205467,8.16337742879803,8.65479658490785,8.12781420039535,8.46404835983891,635526.385402455,0.0,1.0
2005-11-04,23.95,25.25,23.61,25.22,142867,7.74308472949358,8.16337742879803,7.63316202352164,8.15367836650639,441899.419874201,0.0,1.0
2005-11-07,26.25,26.4925,24.1,24.67,231600,8.48667950518607,8.56508025871017,7.79158004095179,7.97586222449297,716357.91080421,0.0,1.0
2005-11-08,19.74,26.75,19.5,26.25,1677667,6.38198298789993,8.64833054338009,6.3043904895668,8.48667950518607,5189162.46608448,0.0,1.0
2005-11-09,19.74,19.95,19.09,19.93,487467,6.38198298789993,6.44987642394142,6.1718366382477,6.44341038241365,1507775.65503452,0.0,1.0
2005-11-10,18.58,20.0,18.1152,19.56,543400,6.0069525792898,6.46604152776082,5.85668177418464,6.32378861415008,1680781.03942577,0.0,1.0
2005-11-11,18.82,18.93,18.4901,18.58,189867,6.08454507762293,6.12010830602561,5.97788772262251,6.0069525792898,587274.298146213,0.0,1.0
2005-11-14,19.51,19.85,18.84,18.84,220800,6.30762351033068,6.41754621630261,6.09101111915069,6.09101111915069,682952.619626811,0.0,1.0
2005-11-15,19.15,19.78,19.01,19.78,147000,6.19123476283098,6.39491507095545,6.14597247213666,6.39491507095545,454683.129914589,0.0,1.0
2005-11-16,19.53,19.64,19.2,19.29,113067,6.31408955185844,6.34965278026112,6.20739986665038,6.23649705352531,349725.560884713,0.0,1.0
2005-11-17,18.91,19.49,18.36,19.43,197067,6.11364226449785,6.30115746880292,5.93582612248443,6.28175934421963,609544.492264479,0.0,1.0
2005-11-18,19.65,19.71,18.95,19.0,161400,6.352885801025,6.37228392560829,6.12657434755337,6.14273945137278,499223.518151121,0.0,1.0
2005-11-21,21.0,21.0,19.67,19.67,261667,6.78934360414886,6.78934360414886,6.35935184255276,6.35935184255276,809357.622825583,0.0,1.0
2005-11-22,20.17,21.19,19.8,21.0,261400,6.52100288074679,6.85077099866259,6.40138111248321,6.78934360414886,808531.769793697,0.0,1.0
2005-11-23,19.93,20.16,19.82,20.16,97800,6.44341038241365,6.5177698599829,6.40784715401097,6.5177698599829,302503.470106441,0.0,1.0
2005-11-25,19.17,19.87,19.01,19.87,88800,6.19770080435874,6.42401225783037,6.14597247213666,6.42401225783037,274665.727458609,0.0,1.0
2005-11-28,19.26,19.8,19.16,19.2,66867,6.22679799123367,6.40138111248321,6.19446778359486,6.20739986665038,206825.148625842,0.0,1.0
2005-11-29,19.06,19.6,19.0,19.35,151200,6.16213757595606,6.3367206972056,6.14273945137278,6.25589517810859,467674.076483577,0.0,1.0
2005-11-30,19.07,19.45,19.0301,19.06,72667,6.16537059671994,6.28822538574739,6.15247084387206,6.16213757595606,224765.027221112,0.0,1.0
2005-12-01,18.72,19.35,18.67,19.07,133000,6.05221486998412,6.25589517810859,6.03604976616472,6.16537059671994,411379.974684629,0.0,1.0
2005-12-02,17.78,18.7,17.68,18.6,260067,5.74831091817937,6.04574882845636,5.71598071054056,6.01341862081756,804408.690799302,0.0,1.0
2005-12-05,17.69,17.97,17.4,17.71,273000,5.71921373130444,5.80973831269309,5.62545612915191,5.7256797728322,844411.526984237,0.0,1.0
2005-12-06,17.58,18.18,17.58,17.63,209667,5.68365050290176,5.87763174873458,5.68365050290176,5.69981560672116,648517.331971443,0.0,1.0
2005-12-07,17.85,18.05,17.58,17.58,185467,5.77094206352653,5.83560247880414,5.68365050290176,5.68365050290176,573664.73507394,0.0,1.0
2005-12-08,18.67,18.99,17.91,17.91,431400,6.03604976616472,6.1395064306089,5.79034018810981,5.79034018810981,1334355.79758608,0.0,1.0
2005-12-09,18.41,18.596,18.2,18.57,94867,5.95199122630383,6.01212541251201,5.88409779026234,6.00371955852592,293431.459085764,0.0,1.0
2005-12-12,18.06,18.5,18.02,18.5,103600,5.83883549956802,5.98108841317876,5.8259034165125,5.98108841317876,320443.34870171,0.0,1.0
2005-12-13,18.11,18.69,17.65,18.0,171000,5.85500060338742,6.04251580769248,5.70628164824892,5.81943737498474,528917.110308808,0.0,1.0
2005-12-14,18.05,18.15,17.89,18.0,196867,5.83560247880414,5.86793268644294,5.78387414658205,5.81943737498474,608925.875761193,0.0,1.0
2005-12-15,18.21,18.24,18.0,18.04,199000,5.88733081102622,5.89702987331786,5.81943737498474,5.83236945804026,615523.42076873,0.0,1.0
2005-12-16,18.72,18.95,18.27,18.39,169867,6.05221486998412,6.12657434755337,5.90672893560951,5.94552518477607,525412.647817698,0.0,1.0
2005-12-19,19.12,19.2,18.26,18.71,193200,6.18153570053934,6.20739986665038,5.90349591484563,6.04898184922024,597583.54217346,0.0,1.0
2005-12-20,19.34,19.72,18.95,18.95,242800,6.25266215734471,6.37551694637217,6.12657434755337,6.12657434755337,751000.434988179,0.0,1.0
2005-12-21,20.2,20.5,19.7,20.0,288667,6.53070194303843,6.62769256595484,6.36905090484441,6.46604152776082,892870.850769079,0.0,1.0
2005-12-22,20.35,20.57,20.2,20.2,105667,6.57919725449663,6.650323711302,6.53070194303843,6.53070194303843,326836.750263163,0.0,1.0
2005-12-23,20.39,20.43,20.23,20.34,57000,6.59212933755215,6.60506142060767,6.54040100533007,6.57596423373275,176305.703436269,0.0,1.0
2005-12-27,20.33,20.68,20.25,20.45,84067,6.57273121296887,6.68588693970468,6.54686704685783,6.61152746213544,260026.167908366,0.0,1.0
2005-12-28,20.13,20.5,20.0,20.19,146067,6.54040100533007,6.6606170198344,6.4981629461799,6.55989549416861,449563.980496577,0.1,1.0
2005-12-29,19.97,20.2,19.97,20.07,100200,6.48841570176063,6.5631445756417,6.48841570176063,6.52090651649153,308394.851990915,0.0,1.0
2005-12-30,19.33,20.03,19.3,19.93,114667,6.28047448748287,6.50791019059917,6.2707272430636,6.47541937586827,352921.282367688,0.0,1.0
2006-01-03,19.67,19.73,18.55,19.25,268600,6.39094325756793,6.41043774640647,6.02704613258186,6.25448183569815,826695.182083432,0.0,1.0
2006-01-04,20.3,20.59,19.44,19.7,125800,6.5956353903726,6.6898587530922,6.31621438368686,6.4006905019872,387186.351102367,0.0,1.0
2006-01-05,20.44,20.59,20.0,20.3,85000,6.64112253099586,6.6898587530922,6.4981629461799,6.5956353903726,261612.399393491,0.0,1.0
2006-01-06,20.65,20.7,20.4,20.41,90600,6.70935324193074,6.72559864929619,6.6281262051035,6.63137528657659,278848.039824121,0.0,1.0
2006-01-09,20.9801,21.25,20.65,20.7,156867,6.81660542135744,6.90429813031614,6.70935324193074,6.72559864929619,482804.144184221,0.0,1.0
2006-01-10,21.79,22.0,20.1,20.81,264600,7.079748529863,7.14797924079789,6.5306537609108,6.76133854550018,814384.010347267,0.0,1.0
2006-01-11,21.56,22.4599,21.5,21.8,196800,7.00501965598193,7.29740449774529,6.98552516714339,7.08299761133609,605709.649419283,0.0,1.0
2006-01-12,21.11,21.73,20.92,21.5,99067,6.85881098969288,7.06025404102446,6.79707844170417,6.98552516714339,304907.712596647,0.0,1.0
2006-01-13,20.92,21.41,20.76,21.3,226200,6.79707844170417,6.95628343388558,6.74509313813473,6.92054353768159,696196.761680091,0.0,1.0
2006-01-17,20.44,20.9,20.37,20.9,77067,6.64112253099586,6.79058027875799,6.61837896068423,6.79058027875799,237196.268047743,0.0,1.0
2006-01-18,20.25,20.54,20.1,20.4,162867,6.57938998300715,6.67361334572676,6.5306537609108,6.6281262051035,501270.901788467,0.0,1.0
2006-01-19,21.4,21.44,20.24,20.24,85800,6.95303435241249,6.96603067830485,6.57614090153406,6.57614090153406,264074.633740724,0.0,1.0
2006-01-20,21.06,21.57,20.43,21.57,127800,6.84256558232743,7.00826873745502,6.63787344952277,7.00826873745502,393341.936970449,0.0,1.0
2006-01-23,21.07,21.58,20.951,21.56,71667,6.84581466380052,7.01151781892811,6.80715059427075,7.00501965598193,220576.186203922,0.0,1.0
2006-01-24,21.38,21.5,21.0,21.0,43200,6.94653618946631,6.98552516714339,6.82307109348889,6.82307109348889,132960.654750574,0.0,1.0
2006-01-25,22.52,22.54,21.0,21.21,214600,7.31693147739857,7.32342964034475,6.82307109348889,6.89130180442378,660494.363645213,0.0,1.0
2006-01-26,23.19,23.35,22.27,22.56,154800,7.53461993609559,7.58660523966503,7.23570444057132,7.32992780329092,476442.346189558,0.0,1.0
2006-01-27,23.1,23.4,23.0,23.35,70267,7.50537820283778,7.60285064703048,7.47288738810688,7.58660523966503,216267.276096264,0.0,1.0
2006-01-30,22.44,23.1,21.52,23.1,150400,7.29093882561385,7.50537820283778,6.99202333008957,7.50537820283778,462900.057279777,0.0,1.0
2006-01-31,21.8,22.44,21.77,22.44,114400,7.08299761133609,7.29093882561385,7.07325036691682,7.29093882561385,352099.511654299,0.0,1.0
2006-02-01,22.33,22.84,21.78,21.79,83400,7.25519892940986,7.42090208453744,7.07649944838991,7.079748529863,256687.930699025,0.0,1.0
2006-02-02,21.67,22.6,21.12,22.6,208800,7.04075955218592,7.34292412918329,6.86206007116597,7.34292412918329,642643.164627776,0.0,1.0
2006-02-03,22.0,22.25,21.3,21.42,113067,7.14797924079789,7.22920627762514,6.92054353768159,6.95953251535867,347996.813673222,0.0,1.0
2006-02-06,23.12,23.249,21.8,21.95,171867,7.51187636578396,7.55378951678682,7.08299761133609,7.13173383343244,528971.038194837,0.0,1.0
2006-02-07,21.69,23.34,21.59,23.25,173467,7.0472577151321,7.58335615819194,7.0147669004012,7.55411442493413,533895.506889303,0.0,1.0
2006-02-08,22.89,22.93,21.59,21.68,164200,7.43714749190289,7.45014381779525,7.0147669004012,7.04400863365901,505373.599769544,0.0,1.0
2006-02-09,22.39,23.0,22.1439,23.0,77800,7.2746934182484,7.47288738810688,7.19473352319565,7.47288738810688,239452.290268395,0.0,1.0
2006-02-10,21.86,22.58,21.8,22.3,115467,7.10249210017463,7.3364259662371,7.08299761133609,7.24545168499059,355383.51671492,0.0,1.0
2006-02-13,22.4,22.69,21.8,21.86,124867,7.27794249972148,7.37216586244109,7.08299761133609,7.10249210017463,384314.770294907,0.0,1.0
2006-02-14,21.75,22.36,21.51,22.36,137800,7.06675220397064,7.26494617382913,6.98877424861648,7.26494617382913,424119.86631086,0.0,1.0
2006-02-15,21.71,21.98,21.3636,21.59,128200,7.05375587807828,7.14148107785171,6.94120769585044,7.0147669004012,394573.054144065,0.0,1.0
2006-02-16,22.58,22.72,21.436,21.82,176067,7.3364259662371,7.38191310686036,6.96473104571561,7.08949577428227,541897.76851781,0.0,1.0
2006-02-17,22.7,23.0,21.92,22.72,119400,7.37541494391418,7.47288738810688,7.12198658901317,7.38191310686036,367488.476324504,0.0,1.0
2006-02-21,22.07,23.31,21.89,22.8,186667,7.17072281110952,7.57360891377267,7.1122393445939,7.40790575864508,574522.373618644,0.0,1.0
2006-02-22,22.44,22.73,21.79,21.96,97200,7.29093882561385,7.38516218833345,7.079748529863,7.13498291490553,299161.473188792,0.0,1.0
2006-02-23,22.67,22.94,22.46,22.5,84667,7.36566769949491,7.45339289926834,7.29743698856003,7.31043331445239,260587.494346456,0.0,1.0
2006-02-24,22.7,22.75,22.26,22.75,89667,7.37541494391418,7.39166035127963,7.23245535909823,7.39166035127963,275976.459016661,0.0,1.0
2006-02-27,22.62,22.75,22.53,22.75,38400,7.34942229212947,7.39166035127963,7.32018055887166,7.39166035127963,118187.248667177,0.0,1.0
2006-02-28,22.74,22.76,22.5,22.7,88600,7.38841126980654,7.39490943275272,7.31043331445239,7.37541494391418,272692.453956039,0.0,1.0
2006-03-01,22.9,22.99,22.55,22.63,87067,7.44039657337598,7.46963830663379,7.32667872181784,7.35267137360255,267974.197388154,0.0,1.0
2006-03-02,23.69,23.97,22.5,23.02,144267,7.69707400975009,7.78804829099661,7.31043331445239,7.47938555105306,444023.953215303,0.0,1.0
2006-03-03,25.2,25.5,23.72,23.73,375400,8.18768531218667,8.28515775637937,7.70682125416936,7.71007033564245,1155403.46743902,0.0,1.0
2006-03-06,22.35,26.4,21.7,25.28,886467,7.26169709235604,8.57757508895746,7.05050679660519,8.21367796397139,2728361.86886059,0.0,1.0
2006-03-07,22.47,23.2,22.37,22.49,174867,7.30068607003312,7.53786901756868,7.26819525530222,7.30718423297929,538204.41699696,0.0,1.0
2006-03-08,23.12,23.42,22.6,22.6,125800,7.51187636578396,7.60934880997666,7.34292412918329,7.34292412918329,387186.351102367,0.0,1.0
2006-03-09,24.61,25.21,22.9601,23.11,325867,7.99598950527436,8.19093439365976,7.45992355302925,7.50862728431087,1002951.15003716,0.0,1.0
2006-03-10,24.9,25.08,24.64,24.99,192000,8.09021286799397,8.14869633450959,8.00573674969363,8.11945460125178,590936.243335886,0.0,1.0
2006-03-13,24.82,25.74,24.55,25.16,203467,8.06422021620925,8.36313571173353,7.97649501643583,8.17468898629431,626229.294910535,0.0,1.0
2006-03-14,25.39,25.5,24.88,24.98,109000,8.24941786017538,8.28515775637937,8.08371470504779,8.11620551977869,335479.429810477,0.0,1.0
2006-03-15,25.07,25.39,24.62,25.39,134400,8.1454472530365,8.24941786017538,7.99923858674746,8.24941786017538,413655.37033512,0.0,1.0
2006-03-16,24.98,26.1,24.65,25.15,268000,8.11620551977869,8.48010264476477,8.00898583116672,8.17143990482122,824848.506323007,0.0,1.0
2006-03-17,23.79,25.08,23.25,24.97,382000,7.72956482448099,8.14869633450959,7.55411442493413,8.1129564383056,1175716.90080369,0.0,1.0
2006-03-20,24.16,24.56,23.545,23.89,146667,7.84978083898532,7.97974409790891,7.64996232839029,7.76205563921189,451410.656257002,0.0,1.0
2006-03-21,24.28,24.45,23.8615,24.16,93667,7.8887698166624,7.94400420170493,7.75279575701358,7.84978083898532,288287.630752825,0.0,1.0
2006-03-22,24.59,24.8,23.84,24.33,104200,7.98949134232818,8.05772205326307,7.74581023184644,7.90501522402785,320706.02372708,0.0,1.0
2006-03-23,24.23,24.81,24.05,24.65,86800,7.87252440929695,8.06097113473616,7.81404094278133,8.00898583116672,267152.426674765,0.0,1.0
2006-03-24,23.46,24.3165,23.03,24.07,202200,7.62234513586902,7.90062896403917,7.48263463252615,7.82053910572751,622329.731263105,0.0,1.0
2006-03-27,22.16,23.39,21.89,23.39,345267,7.19996454436733,7.59960156555739,7.1122393445939,7.59960156555739,1062660.33295756,0.0,1.0
2006-03-28,21.02,22.16,20.93,22.14,484867,6.82956925643507,7.19996454436733,6.80032752317726,7.19346638142115,1492320.22654969,0.0,1.0
2006-03-29,21.61,22.0401,21.03,21.03,345000,7.05375587807828,7.19414553116303,6.86443711781519,6.86443711781519,1056947.55090265,0.1,1.0
2006-03-30,21.35,21.64,21.28,21.48,199867,6.96888884761552,7.06354822774706,6.94604003172169,7.0113223628469,612315.756974665,0.0,1.0
2006-03-31,21.38,21.85,21.13,21.38,223267,6.9786811972843,7.13209467542853,6.89707828337779,6.9786811972843,684004.373470671,0.0,1.0
2006-04-03,21.83,22.05,21.06,21.6,137667,7.125566442316,7.19737700655373,6.87422946748397,7.05049176152202,421758.836203232,0.0,1.0
2006-04-04,22.23,22.69,21.804,21.98,135000,7.25613110456641,7.40628046615438,7.11707973926973,7.17452819065991,413588.172092341,0.0,1.0
2006-04-05,22.45,22.58,22.25,22.45,108067,7.32794166880414,7.37037518403552,7.26265933767893,7.32794166880414,331075.799951874,0.0,1.0
2006-04-06,22.18,22.65,21.57,22.38,101200,7.23981052178511,7.39322399992934,7.04069941185324,7.30509285291031,310037.948264777,0.0,1.0
2006-04-07,21.38,22.24,21.3,22.23,74067,6.9786811972843,7.25939522112267,6.95256826483421,7.25613110456641,226912.852906395,0.0,1.0
2006-04-10,21.58,22.08,21.28,21.35,124200,7.0439635284095,7.20716935622251,6.94604003172169,6.96888884761552,380501.118324953,0.0,1.0
2006-04-11,20.73,21.74,20.48,21.55,129400,6.76651362112738,7.09618939330966,6.68491070722088,7.03417117874072,396431.921990733,0.0,1.0
2006-04-12,21.29,21.6399,20.75,20.75,89400,6.94930414827795,7.0635155865815,6.7730418542399,6.7730418542399,273887.278407817,0.0,1.0
2006-04-13,21.08,21.66,20.86,21.32,40000,6.88075770059649,7.07007646085958,6.80894713635877,6.95909649794673,122544.643582916,0.0,1.0
2006-04-17,20.87,21.38,20.61,21.03,85800,6.81221125291503,6.9786811972843,6.72734422245226,6.86443711781519,262858.260485354,0.0,1.0
2006-04-18,21.4,21.61,21.0,21.0,59467,6.98520943039682,7.05375587807828,6.85464476814641,6.85464476814641,182184.057998631,0.0,1.0
2006-04-19,21.75,21.8,21.46,21.55,55800,7.09945350986592,7.11577409264722,7.00479412973438,7.03417117874072,170949.777798168,0.0,1.0
2006-04-20,22.15,22.28,21.6,21.86,64200,7.23001817211633,7.27245168734771,7.05049176152202,7.13535879198478,196684.15295058,0.0,1.0
2006-04-21,21.82,22.28,21.8,22.28,66267,7.12230232575974,7.27245168734771,7.11577409264722,7.27245168734771,203016.647407727,0.0,1.0
2006-04-24,21.53,21.88,21.53,21.87,51867,7.0276429456282,7.14188702509731,7.0276429456282,7.13862290854105,158900.575717877,0.0,1.0
2006-04-25,22.14,22.2,21.48,21.53,70800,7.22675405556007,7.24633875489763,7.0113223628469,7.0276429456282,216904.019141761,0.0,1.0
2006-04-26,21.14,21.92,21.08,21.8,169467,6.90034239993405,7.15494349132235,6.88075770059649,7.11577409264722,519181.82785165,0.0,1.0
2006-04-27,20.7,21.49,20.61,21.11,103600,6.7567212714586,7.01458647940316,6.72734422245226,6.89055005026527,317390.626879752,0.0,1.0
2006-04-28,21.08,21.31,20.5,20.52,67200,6.88075770059649,6.95583238139047,6.6914389403334,6.69796717344592,205875.001219298,0.0,1.0
2006-05-01,21.51,22.08,21.38,21.92,132600,7.02111471251568,7.20716935622251,6.9786811972843,7.15494349132235,406235.493477366,0.0,1.0
2006-05-02,21.25,21.7,21.17,21.49,73267,6.93624768205291,7.08313292708462,6.91013474960283,7.01458647940316,224461.960034737,0.0,1.0
2006-05-03,20.95,21.18,20.8,21.16,50800,6.83832418536511,6.91339886615909,6.7893624370212,6.90687063304657,155631.697350303,0.0,1.0
2006-05-04,21.22,21.44,20.67,20.87,45400,6.92645533238413,6.99826589662186,6.74692892178982,6.81221125291503,139088.170466609,0.0,1.0
2006-05-05,22.34,22.39,21.22,21.47,97200,7.29203638668527,7.30835696946658,6.92645533238413,7.00805824629064,297783.483906486,0.0,1.0
2006-05-08,20.3,21.21,19.77,20.5,408400,6.62615660920819,6.92319121582787,6.4531584317264,6.6914389403334,1251180.81098157,0.0,1.0
2006-05-09,21.4,21.57,20.05,20.05,280267,6.98520943039682,7.04069941185324,6.54455369530169,6.54455369530169,858630.490576326,0.0,1.0
2006-05-10,21.54,21.75,21.25,21.25,124267,7.03090706218446,7.09945350986592,6.93624768205291,6.93624768205291,380706.380602955,0.0,1.0
2006-05-11,21.69,21.98,21.51,21.55,93667,7.07986881052836,7.17452819065991,7.02111471251568,7.03417117874072,286959.728262024,0.0,1.0
2006-05-12,21.02,21.59,20.9,21.59,138267,6.86117300125893,7.04722764496576,6.82200360258381,7.04722764496576,423597.005856975,0.0,1.0
2006-05-15,19.9,20.82,19.8,20.77,110200,6.49559194695779,6.79589067013373,6.46295078139519,6.77957008735242,337610.493070933,0.0,1.0
2006-05-16,20.225,20.44,19.88,19.88,82000,6.60167573503624,6.67185424099584,6.48906371384527,6.48906371384527,251216.519344978,0.0,1.0
2006-05-17,19.68,20.7,19.63,20.26,149400,6.42378138272006,6.7567212714586,6.40746079993876,6.61310014298315,457704.243782191,0.0,1.0
2006-05-18,19.54,20.34,19.5,19.85,125067,6.37808375093242,6.63921307543324,6.36502728470738,6.47927136417649,383157.273474613,0.0,1.0
2006-05-19,19.51,19.65,18.93,19.63,133600,6.36829140126364,6.41398903305128,6.17897264100055,6.40746079993876,409299.109566939,0.0,1.0
2006-05-22,19.5,19.73,19.11,19.41,111400,6.36502728470738,6.44010196550136,6.23772673901323,6.33565023570104,341286.83237842,0.0,1.0
2006-05-23,20.3,20.63,19.63,19.63,93067,6.62615660920819,6.73387245556478,6.40746079993876,6.40746079993876,285121.558608281,0.0,1.0
2006-05-24,20.36,20.81,19.98,20.14,106800,6.64574130854576,6.79262655357746,6.52170487940787,6.57393074430803,327194.198366385,0.0,1.0
2006-05-25,20.51,20.85,20.22,20.52,148800,6.69470305688966,6.80568301980251,6.60004367675811,6.69796717344592,455866.074128447,0.0,1.0
2006-05-26,20.68,20.69,20.3,20.49,104800,6.75019303834608,6.75345715490234,6.62615660920819,6.68817482377714,321066.966187239,0.0,1.0
2006-05-30,19.91,20.554,19.87,20.5,208867,6.49885606351405,6.7090651697372,6.48579959728901,6.6914389403334,639888.301780822,0.0,1.0
2006-05-31,19.7,19.99,19.5,19.96,231267,6.43030961583258,6.52496899596413,6.36502728470738,6.51517664629535,708513.302187255,0.0,1.0
2006-06-01,19.98,20.076,19.5,19.76,103800,6.52170487940787,6.55304039834797,6.36502728470738,6.44989431517014,318003.350097666,0.0,1.0
2006-06-02,19.92,20.18,19.66,20.17,101467,6.50212018007031,6.58698721053307,6.41725314960754,6.58372309397681,310855.933760693,0.0,1.0
2006-06-05,18.7,19.87,18.65,19.77,143467,6.10389796020656,6.48579959728901,6.08757737742526,6.4531584317264,439527.809522755,0.0,1.0
2006-06-06,18.26,19.58,18.04,18.71,164467,5.96027683173112,6.39114021715746,5.88846626749339,6.10716207676282,503863.747403785,0.0,1.0
2006-06-07,18.49,19.33,18.27,18.43,115200,6.0353515125251,6.30953730325096,5.96354094828737,6.01576681318754,352928.573518797,0.0,1.0
2006-06-08,18.31,18.48,17.79,18.33,83067,5.97659741451242,6.03208739596884,5.80686335358689,5.98312564762494,254485.397712551,0.0,1.0
2006-06-09,17.81,18.47,17.78,18.3,98800,5.81339158669941,6.02882327941258,5.80359923703063,5.97333329795616,302685.269649802,0.0,1.0
2006-06-12,17.59,17.83,17.53,17.57,78600,5.74158102246168,5.81991981981193,5.72199632312412,5.73505278934916,240800.22464043,0.0,1.0
2006-06-13,16.95,18.12,16.93,17.6,145600,5.53267756286103,5.91457919994347,5.52614932974851,5.74484513901794,446062.502641813,0.0,1.0
2006-06-14,17.63,17.73,17.09,17.18,89200,5.75463748868672,5.78727865424932,5.57837519464867,5.60775224365501,273274.555189902,0.0,1.0
2006-06-15,18.32,18.45,17.67,17.67,78667,5.97986153106868,6.02229504630006,5.76769395491176,5.76769395491176,241005.486918431,0.0,1.0
2006-06-16,18.1,18.43,17.74,18.27,183000,5.90805096683095,6.01576681318754,5.79054277080558,5.96354094828737,560641.74439184,0.0,1.0
2006-06-19,17.71,18.21,17.69,18.21,70867,5.7807504211368,5.94395624894981,5.77422218802428,5.94395624894981,217109.281419762,0.0,1.0
2006-06-20,17.49,17.82,17.48,17.82,62800,5.70893985689908,5.81665570325567,5.70567574034282,5.81665570325567,192395.090425178,0.0,1.0
2006-06-21,18.13,18.29,17.4,17.58,82000,5.91784331649973,5.9700691813999,5.67956280789274,5.73831690590542,251216.519344977,0.0,1.0
2006-06-22,18.02,18.05,17.74,18.01,33667,5.88193803438087,5.89173038404965,5.79054277080558,5.87867391782461,103142.762887651,0.0,1.0
2006-06-23,18.12,18.28,17.75,17.91,56200,5.91457919994347,5.96680506484364,5.79380688736185,5.84603275226201,172175.224233997,0.0,1.0
2006-06-26,18.48,18.48,18.1,18.2,61800,6.03208739596884,6.03208739596884,5.90805096683095,5.94069213239355,189331.474335605,0.0,1.0
2006-06-27,18.78,18.96,18.52,18.52,82267,6.13001089265665,6.18876499066933,6.04514386219388,6.04514386219388,252034.504840893,0.0,1.0
2006-06-28,18.46,18.73,18.06,18.63,55000,6.05820032841892,6.14680889226904,5.92692838197431,6.11399090565788,167591.024555138,0.1,1.0
2006-06-29,19.63,19.74,18.54,18.54,134400,6.44217077176942,6.47827055704169,6.08445471770784,6.08445471770784,409531.52182201,0.0,1.0
2006-06-30,20.78,20.78,19.35,19.8,983467,6.81957761779768,6.81957761779768,6.35028040925819,6.49796134900838,2996731.67538487,0.0,1.0
2006-07-03,20.72,20.83,20.3,20.81,42267,6.79988682583099,6.83598661110326,6.66205128206415,6.82942301378103,128792.178815855,0.0,1.0
2006-07-05,20.39,20.8,20.26,20.72,78600,6.69158747001418,6.82614121511991,6.64892408741968,6.79988682583099,239502.809636979,0.0,1.0
2006-07-06,20.29,20.62,20.11,20.51,47400,6.65876948340303,6.76706883921984,6.59969710750295,6.73096905394757,144432.992071155,0.0,1.0
2006-07-07,20.33,20.55,20.21,20.25,36667,6.67189667804749,6.74409624859203,6.63251509411411,6.64564228875857,111728.365406604,0.0,1.0
2006-07-10,20.07,20.68,20.05,20.65,53800,6.58656991285849,6.78675963118653,6.58000631553626,6.77691423520318,163934.493110299,0.0,1.0
2006-07-11,19.9,20.09,19.87,19.97,58867,6.53077933561953,6.59313351018072,6.52093393963619,6.55375192624734,179374.197136133,0.0,1.0
2006-07-12,19.72,20.122,19.38,19.94,78067,6.47170695971946,6.60363526589629,6.36012580524153,6.54390653026399,237878.700253563,0.0,1.0
2006-07-13,18.44,19.72,18.2,19.52,162600,6.05163673109669,6.47170695971946,5.97287356322992,6.40607098649715,495460.010775735,0.0,1.0
2006-07-14,17.95,18.72,17.75,18.37,105667,5.89082859670204,6.14352709360792,5.82519262347973,6.02866414046888,321978.923484868,0.0,1.0
2006-07-17,17.87,18.15,17.76,17.85,39067,5.86457420741312,5.95646456992435,5.82847442214085,5.85801061009089,119041.428296283,0.0,1.0
2006-07-18,17.44,18.07,17.1,17.99,56400,5.72345686498516,5.93021018063542,5.61187571050724,5.9039557913465,171856.97790745,0.0,1.0
2006-07-19,17.58,18.07,17.5,17.5,60867,5.76940204624077,5.93021018063542,5.74314765695185,5.74314765695185,185468.416210865,0.0,1.0
2006-07-20,16.65,17.76,16.58,17.58,113800,5.46419477075704,5.82847442214085,5.44122218012924,5.76940204624077,346761.065352267,0.0,1.0
2006-07-21,16.62,17.01,16.51,16.75,80400,5.4543493747737,5.5823395225572,5.41824958950143,5.4970127573682,244987.606804238,0.0,1.0
2006-07-24,16.91,17.19,16.5101,16.65,71667,5.54952153594604,5.64141189845727,5.41828240748804,5.46419477075704,218377.19921442,0.0,1.0
2006-07-25,17.38,17.45,16.81,16.81,99000,5.70376607301846,5.72673866364627,5.51670354933489,5.51670354933489,301663.844199248,0.0,1.0
2006-07-26,17.65,17.7,17.27,17.37,46267,5.79237463686858,5.80878363017416,5.6676662877462,5.70048427435735,140980.616965319,0.0,1.0
2006-07-27,17.52,18.23,17.0501,17.7,50067,5.74971125427408,5.98271895921327,5.59549953518827,5.80878363017416,152559.633207311,0.0,1.0
2006-07-28,18.1,18.1,17.54,17.59,72000,5.94005557661877,5.94005557661877,5.75627485159631,5.77268384490189,219391.886690362,0.0,1.0
2006-07-31,18.08,18.84,18.04,18.23,114267,5.93349197929654,6.18290867754131,5.92036478465208,5.98271895921327,348184.065506217,0.0,1.0
2006-08-01,17.77,18.52,17.65,17.93,30867,5.83175622080196,6.07789112038561,5.79237463686858,5.88426499937981,94055.1300898808,0.0,1.0
2006-08-02,17.71,18.27,17.59,17.78,40467,5.81206542883527,5.99584615385773,5.77268384490189,5.83503801946308,123307.381648596,0.0,1.0
2006-08-03,17.68,17.91,17.42,17.6,30067,5.80222003285192,5.87770140205758,5.71689326766293,5.775965643563,91617.4424599879,0.0,1.0
2006-08-04,17.81,18.41,17.52,17.85,34467,5.84488341544642,6.04179133511335,5.74971125427408,5.85801061009089,105024.724424399,0.0,1.0
2006-08-07,17.83,18.12,17.58,17.98,37600,5.85144701276865,5.946619173941,5.76940204624077,5.90067399268539,114571.318604967,0.0,1.0
2006-08-08,18.26,18.72,17.5,17.93,90267,5.99256435519662,6.14352709360792,5.74314765695185,5.88426499937981,275053.436609429,0.0,1.0
2006-08-09,17.91,18.41,17.83,18.32,49000,5.87770140205758,6.04179133511335,5.85144701276865,6.01225514716331,149308.367330941,0.0,1.0
2006-08-10,17.58,18.18,17.58,17.89,51600,5.76940204624077,5.96630996590769,5.76940204624077,5.87113780473535,157230.852128093,0.0,1.0
2006-08-11,19.16,19.16,17.62,17.89,64200,6.287926234697,6.287926234697,5.78252924088523,5.87113780473535,195624.432298906,0.0,1.0
2006-08-14,18.95,19.816,18.66,19.2,36667,6.21900846281357,6.50321222686616,6.12383630164123,6.30105342934146,111728.365406604,0.0,1.0
2006-08-15,19.81,19.86,18.9,19.09,38467,6.50124314766949,6.51765214097507,6.202599469508,6.26495364406919,117213.162573863,0.0,1.0
2006-08-16,20.47,20.49,19.8501,19.95,58000,6.71784185930311,6.72440545662534,6.51440316030057,6.54718832892511,176732.353167236,0.0,1.0
2006-08-17,20.55,20.59,19.813,20.36,52000,6.74409624859203,6.75722344323649,6.50222768726783,6.68174207403084,158449.695943039,0.0,1.0
2006-08-18,19.97,20.4,19.92,20.4,29467,6.55375192624734,6.6948692686753,6.53734293294176,6.6948692686753,89789.1767375681,0.0,1.0
2006-08-21,20.26,20.59,19.94,19.94,40867,6.64892408741968,6.75722344323649,6.54390653026399,6.54390653026399,124526.225463542,0.0,1.0
2006-08-22,20.1,20.23,19.6,20.03,21667,6.59641530884184,6.63907869143634,6.43232537578607,6.57344271821403,66021.7223461122,0.0,1.0
2006-08-23,19.92,20.28,19.65,20.1,39667,6.53734293294176,6.65548768474191,6.44873436909165,6.59641530884184,120869.694018703,0.0,1.0
2006-08-24,19.54,19.57,19.02,19.52,72000,6.41263458381938,6.42247997980273,6.24198105344138,6.40607098649715,219391.886690362,0.0,1.0
2006-08-25,19.9299,20.1,19.5,19.57,19600,6.54059191361627,6.59641530884184,6.39950738917492,6.42247997980273,59723.3469323764,0.0,1.0
2006-08-28,19.89,19.99,19.65,19.99,14467,6.52749753695842,6.56031552356957,6.44873436909165,6.56031552356957,44082.533677076,0.0,1.0
2006-08-29,19.63,19.88,19.62,19.88,16800,6.44217077176942,6.5242157382973,6.4388889731083,6.5242157382973,51191.4402277512,0.0,1.0
2006-08-30,19.57,19.87,19.4,19.57,13867,6.42247997980273,6.52093393963619,6.36668940256376,6.42247997980273,42254.2679546563,0.0,1.0
2006-08-31,19.72,19.95,19.57,19.57,28200,6.47170695971946,6.54718832892511,6.42247997980273,6.42247997980273,85928.4889537252,0.0,1.0
2006-09-01,20.02,20.16,19.71,19.78,24400,6.57016091955292,6.61610610080853,6.46842516105834,6.49139775168615,74349.4727117339,0.0,1.0
2006-09-05,20.2,20.4,19.84,19.95,25867,6.62923329545299,6.6948692686753,6.51108854365284,6.54718832892511,78819.58240305,0.0,1.0
2006-09-06,20.03,20.27,19.65,20.11,53400,6.57344271821403,6.6522058860808,6.44873436909165,6.59969710750295,162715.649295352,0.0,1.0
2006-09-07,19.48,19.94,19.48,19.94,33867,6.39294379185269,6.54390653026399,6.39294379185269,6.54390653026399,103196.458701979,0.0,1.0
2006-09-08,19.06,19.47,19.01,19.44,44200,6.25510824808584,6.38966199319157,6.23869925478027,6.37981659720823,134682.241551584,0.0,1.0
2006-09-11,18.42,19.13,18.37,19.06,46867,6.04507313377446,6.27808083871365,6.02866414046888,6.25510824808584,142808.882687739,0.0,1.0
2006-09-12,18.6,19.11,18.27,18.35,39000,6.10414550967454,6.27151724139142,5.99584615385773,6.02210054314665,118837.27195728,0.0,1.0
2006-09-13,18.79,19.02,18.56,18.56,30667,6.16649968423573,6.24198105344138,6.09101831503007,6.09101831503007,93445.7081824075,0.0,1.0
2006-09-14,18.68,18.86,18.6,18.77,13600,6.13039989896346,6.18947227486354,6.10414550967454,6.1599360869135,41440.6897081796,0.0,1.0
2006-09-15,18.65,19.1175,18.65,18.88,9667,6.12055450298011,6.27397859038726,6.12055450298011,6.19603587218577,29456.4078977185,0.0,1.0
2006-09-18,18.54,18.85,18.49,18.73,30667,6.08445471770784,6.18619047620242,6.06804572440227,6.14680889226904,93445.7081824076,0.0,1.0
2006-09-19,18.18,18.81,18.18,18.66,57600,5.96630996590769,6.17306328155796,5.96630996590769,6.12383630164123,175513.50935229,0.0,1.0
2006-09-20,18.67,18.69,18.0,18.2,47067,6.12711810030234,6.13368169762458,5.90723759000762,5.97287356322992,143418.304595212,0.0,1.0
2006-09-21,18.6,18.77,18.6,18.67,33667,6.10414550967454,6.1599360869135,6.10414550967454,6.12711810030234,102587.036794506,0.0,1.0
2006-09-22,18.79,18.9,18.6,18.6,13467,6.16649968423573,6.202599469508,6.10414550967454,6.10414550967454,41035.4241397098,0.0,1.0
2006-09-25,19.15,19.25,18.87,18.87,28600,6.28464443603588,6.31746242264703,6.19275407352465,6.19275407352465,87147.3327686717,0.0,1.0
2006-09-26,19.4,19.54,19.1,19.1,34000,6.36668940256376,6.41263458381938,6.2682354427303,6.2682354427303,103601.724270449,0.0,1.0
2006-09-27,19.33,19.75,19.2,19.237,64867,6.37653479854711,6.51508340772403,6.33365070523045,6.34585617794365,196639.577703817,0.1,1.0
2006-09-28,19.96,20.08,19.26,19.32,36667,6.58435771231249,6.62394302922018,6.35344336368429,6.37323602213814,111153.335219231,0.0,1.0
2006-09-29,20.51,20.9,19.52,19.88,50467,6.76579041480607,6.89444269475606,6.43921155031762,6.55796750104069,152987.028349986,0.0,1.0
2006-10-02,20.73,20.9902,19.93,20.43,41467,6.8383634958035,6.92419765796501,6.57446138308556,6.73940020353427,125704.185003842,0.0,1.0
2006-10-03,20.13,20.85,19.7795,20.39,31600,6.64043691126505,6.87794881271119,6.5248147981305,6.72620509789838,95793.0944153518,0.0,1.0
2006-10-04,20.06,20.18,19.99,19.99,31600,6.61734547640223,6.65693079330992,6.59425404153941,6.59425404153941,95793.0944153518,0.0,1.0
2006-10-05,20.75,20.75,20.05,20.14,19867,6.84496104862145,6.84496104862145,6.61404669999325,6.64373568767402,60225.3609730948,0.0,1.0
2006-10-06,20.43,20.78,20.23,20.77,17200,6.73940020353427,6.85485737784837,6.67342467535479,6.85155860143939,52140.5450615206,0.0,1.0
2006-10-09,20.84,20.85,20.4201,20.4201,12000,6.87465003630221,6.87794881271119,6.73613441488939,6.73613441488939,36377.124461526,0.0,1.0
2006-10-10,19.97,20.9,19.61,20.8,93867,6.58765648872146,6.89444269475606,6.46890053799839,6.86145493066632,284550.961819172,0.0,1.0
2006-10-11,20.0,20.3,19.8,19.8,37600,6.59755281794838,6.69651611021761,6.5315772897689,6.5315772897689,113981.656646115,0.0,1.0
2006-10-12,20.24,20.29,19.98,20.05,48667,6.67672345176376,6.69321733380863,6.59095526513043,6.61404669999325,147530.459680757,0.0,1.0
2006-10-13,21.0,21.0,20.03,20.25,48600,6.9274304588458,6.9274304588458,6.60744914717531,6.68002222817274,147327.35406918,0.0,1.0
2006-10-16,21.33,21.37,20.65,20.9,54400,7.03629008034195,7.04948518597785,6.8119732845317,6.89444269475606,164909.630892251,0.0,1.0
2006-10-17,21.91,21.91,21.16,21.24,29800,7.22761911206245,7.22761911206245,6.98021088138939,7.00660109266118,90336.525746123,0.0,1.0
2006-10-18,22.0,22.0,21.655,21.91,24267,7.25730809974322,7.25730809974322,7.14350031363361,7.22761911206245,73563.639942321,0.0,1.0
2006-10-19,21.56,22.0,21.06,22.0,68467,7.11216193774836,7.25730809974322,6.94722311729965,7.25730809974322,207552.715042275,0.0,1.0
2006-10-20,21.76,22.0,21.24,21.64,141400,7.17813746592784,7.25730809974322,7.00660109266118,7.13855214902015,428643.783238315,0.0,1.0
2006-10-23,21.93,21.99,21.525,21.63,92667,7.2342166648804,7.25400932333425,7.10061622031695,7.13525337261118,280913.249373019,0.0,1.0
2006-10-24,21.89,22.0,21.62,22.0,60067,7.2210215592445,7.25730809974322,7.1319545962022,7.25730809974322,182088.727919207,0.0,1.0
2006-10-25,21.89,21.9,21.7,21.89,51067,7.2210215592445,7.22432033565348,7.15834480747399,7.2210215592445,154805.884573063,0.0,1.0
2006-10-26,21.71,21.96,21.53,21.96,97600,7.16164358388297,7.24411299410732,7.10226560852143,7.24411299410732,295867.278953745,0.0,1.0
2006-10-27,21.3001,21.7,21.3001,21.7,46600,7.02642673887912,7.15834480747399,7.02642673887912,7.15834480747399,141264.499992259,0.0,1.0
2006-10-30,21.05,21.5,21.0,21.23,25867,6.94392434089067,7.09236927929451,6.9274304588458,7.00330231625221,78413.9232038578,0.0,1.0
2006-10-31,21.48,21.65,20.75,20.75,44400,7.08577172647656,7.14185092542912,6.84496104862145,6.84496104862145,134595.360507646,0.0,1.0
2006-11-01,20.8,21.57,20.7,21.57,24667,6.86145493066632,7.11546071415733,6.82846716657658,7.11546071415733,74776.2107577052,0.0,1.0
2006-11-02,21.3,21.3,20.42,20.67,45600,7.02639375111503,7.02639375111503,6.7361014271253,6.81857083734965,138233.072953799,0.0,1.0
2006-11-03,21.21,21.44,21.13,21.36,27067,6.99670476343426,7.07257662084067,6.97031455216247,7.04618640956887,82051.6356500104,0.0,1.0
2006-11-06,20.83,21.23,20.41,21.05,54267,6.87135125989324,7.00330231625221,6.73280265071632,6.94392434089067,164506.451096136,0.0,1.0
2006-11-07,20.0,21.57,19.52,20.84,196800,6.59755281794838,7.11546071415733,6.43921155031762,6.87465003630221,596584.841169027,0.0,1.0
2006-11-08,20.67,20.7,19.83,20.0,104200,6.81857083734965,6.82846716657658,6.54147361899582,6.59755281794838,315874.697407584,0.0,1.0
2006-11-09,21.32,21.48,20.4601,20.67,42067,7.03299130393298,7.08577172647656,6.74932952052529,6.81857083734965,127523.041226918,0.0,1.0
2006-11-10,21.7845,21.82,21.29,21.29,38467,7.18621946812983,7.19793012438168,7.02309497470605,7.02309497470605,116609.90388846,0.0,1.0
2006-11-13,22.12,22.35,21.5401,21.79,85467,7.29689341665091,7.37276527405732,7.1055973726945,7.18803379515476,259086.974696104,0.0,1.0
2006-11-14,22.08,22.32,22.02,22.23,48000,7.28369831101501,7.3628689448304,7.26390565256117,7.33317995714963,145508.497846104,0.0,1.0
2006-11-15,21.37,22.22,20.81,22.15,100467,7.04948518597785,7.32988118074065,6.86475370707529,7.30678974587783,304558.380273011,0.0,1.0
2006-11-16,21.35,21.74,21.32,21.58,21267,7.0428876331599,7.17153991310989,7.03299130393298,7.1187594905663,64469.3588269395,0.0,1.0
2006-11-17,21.34,21.52,21.22,21.22,22800,7.03958885675092,7.09896683211246,7.00000353984323,7.00000353984323,69116.5364768995,0.0,1.0
2006-11-20,21.12,21.36,21.11,21.28,16000,6.96701577575349,7.04618640956887,6.96371699934452,7.01979619829708,48502.832615368,0.0,1.0
2006-11-21,22.13,22.13,21.15,21.15,59467,7.30019219305988,7.30019219305988,6.97691210498041,6.97691210498041,180269.871696131,0.0,1.0
2006-11-22,22.0,22.57,21.68,22.0,25467,7.25730809974322,7.44533835505475,7.15174725465605,7.25730809974322,77201.3523884736,0.0,1.0
2006-11-24,22.06,22.08,21.84,21.9,7600,7.27710075819707,7.28369831101501,7.20452767719963,7.22432033565348,23038.8454922998,0.0,1.0
2006-11-27,21.22,21.92,21.02,21.92,44800,7.00000353984323,7.23091788847143,6.93402801166375,7.23091788847143,135807.931323031,0.0,1.0
2006-11-28,21.0,21.22,20.89,21.22,38467,6.9274304588458,7.00000353984323,6.89114391834709,7.00000353984323,116609.90388846,0.0,1.0
2006-11-29,21.04,21.17,20.9601,21.02,26467,6.9406255644817,6.98350965779836,6.91426834097399,6.93402801166375,80232.7794269341,0.0,1.0
2006-11-30,20.92,21.15,20.92,21.15,22800,6.90104024757401,6.97691210498041,6.90104024757401,6.97691210498041,69116.5364768994,0.0,1.0
2006-12-01,20.46,20.92,20.39,20.92,51400,6.7492965327612,6.90104024757401,6.72620509789838,6.90104024757401,155815.34977687,0.0,1.0
2006-12-04,21.7,21.7,20.87,20.93,47800,7.15834480747399,7.15834480747399,6.88454636552914,6.90433902398298,144902.212438412,0.0,1.0
2006-12-05,21.28,21.7,21.19,21.7,44200,7.01979619829708,7.15834480747399,6.99010721061631,7.15834480747399,133989.075099954,0.0,1.0
2006-12-06,20.86,21.33,20.76,21.16,21400,6.88124758912016,7.03629008034195,6.84825982503042,6.98021088138939,64872.5386230548,0.0,1.0
2006-12-07,21.24,21.4199,21.03,21.046,40600,7.00660109266118,7.06594608025863,6.93732678807272,6.94260483032708,123075.937761496,0.0,1.0
2006-12-08,21.09,21.49,20.83,21.24,37200,6.95711944652657,7.08907050288554,6.87135125989324,7.00660109266118,112769.085830731,0.0,1.0
2006-12-11,21.42,21.48,21.0,21.0352,28267,7.06597906802272,7.08577172647656,6.9274304588458,6.93904215180539,85689.348096163,0.0,1.0
2006-12-12,21.15,21.4,20.9601,21.4,60600,6.97691210498041,7.05938151520477,6.91426834097399,7.05938151520477,183704.478530706,0.0,1.0
2006-12-13,21.39,21.4,21.2,21.2,22600,7.0560827387958,7.05938151520477,6.99340598702528,6.99340598702528,68510.2510692073,0.0,1.0
2006-12-14,21.86,21.89,21.3,21.3,71400,7.21112523001758,7.2210215592445,7.02639375111503,7.02639375111503,216443.89054608,0.0,1.0
2006-12-15,21.76,21.88,21.7,21.86,24000,7.17813746592784,7.21772278283553,7.15834480747399,7.21112523001758,72754.248923052,0.0,1.0
2006-12-18,21.32,21.9535,21.32,21.7,22200,7.03299130393298,7.24196878944149,7.03299130393298,7.15834480747399,67297.6802538231,0.0,1.0
2006-12-19,21.55,21.66,21.26,21.27,25467,7.10886316133938,7.1451497018381,7.01319864547913,7.0164974218881,77201.3523884736,0.0,1.0
2006-12-20,20.85,21.67,20.84,21.67,34200,6.87794881271119,7.14844847824707,6.87465003630221,7.14844847824707,103674.804715349,0.0,1.0
2006-12-21,20.84,21.17,20.71,21.17,26067,6.87465003630221,6.98350965779836,6.83176594298555,6.98350965779836,79020.2086115499,0.0,1.0
2006-12-22,20.38,20.8999,20.38,20.8999,34200,6.7229063214894,6.89440970699197,6.7229063214894,6.89440970699197,103674.804715349,0.0,1.0
2006-12-26,20.5,20.53,20.27,20.3,20067,6.76249163839709,6.77238796762401,6.68661978099069,6.69651611021761,60831.6463807869,0.0,1.0
2006-12-27,21.98,21.98,20.0,20.3,58000,7.28369831101501,7.28369831101501,6.6275689818153,6.72698251654253,175026.469461548,0.1,1.0
2006-12-28,20.57,21.21,20.27,21.15,54667,6.81645469779704,7.02853690521513,6.71704116306981,7.00865419826968,164968.482863008,0.0,1.0
2006-12-29,20.51,20.75,20.5,20.57,18667,6.79657199085159,6.87610281863337,6.79325820636068,6.81645469779704,56331.3638868745,0.0,1.0
2007-01-03,20.64,20.88,20.34,20.75,49467,6.83965118923339,6.91918201701517,6.74023765450616,6.87610281863337,149276.454566455,0.0,1.0
2007-01-04,20.65,20.83,20.3,20.83,18600,6.8429649737243,6.90261309456063,6.72698251654253,6.90261309456063,56129.1781376689,0.0,1.0
2007-01-05,20.01,20.38,20.0,20.25,15000,6.63088276630621,6.75349279246979,6.6275689818153,6.71041359408799,45265.4662400556,0.0,1.0
2007-01-08,19.96,20.06,19.799,19.88,39400,6.61431384385167,6.64745168876075,6.56096191354806,6.58780356792441,118897.291323879,0.0,1.0
2007-01-09,20.13,20.32,19.98,20.0,78600,6.6706481801971,6.73361008552434,6.62094141283348,6.6275689818153,237191.043097891,0.0,1.0
2007-01-10,20.18,20.28,20.0,20.0525,18067,6.68721710265164,6.72035494756071,6.6275689818153,6.64496635039256,54520.7452372723,0.0,1.0
2007-01-11,20.59,20.59,20.0,20.417,52267,6.82308226677885,6.82308226677885,6.6275689818153,6.76575379508615,157726.008264599,0.0,1.0
2007-01-12,20.74,20.74,20.01,20.41,37000,6.87278903414247,6.87278903414247,6.63088276630621,6.76343414594251,111654.81672547,0.0,1.0
2007-01-16,20.54,20.83,20.49,20.55,120867,6.80651334432431,6.90261309456063,6.78994442186977,6.80982712881522,364740.07386912,0.0,1.0
2007-01-17,20.77,20.85,20.38,20.44,19267,6.88273038761519,6.90924066354245,6.75349279246979,6.77337549941524,58141.9825364767,0.0,1.0
2007-01-18,20.65,20.85,20.62,20.79,18667,6.8429649737243,6.90924066354245,6.83302362025157,6.889357956597,56331.3638868745,0.0,1.0
2007-01-19,20.79,20.9082,20.6,20.82,13800,6.889357956597,6.92852688927953,6.82639605126976,6.89929931006973,41644.2289408512,0.0,1.0
2007-01-22,20.6501,20.72,20.65,20.7,10600,6.84299811156921,6.86616146516065,6.8429649737243,6.85953389617884,31987.5961429726,0.0,1.0
2007-01-23,20.7,20.7,20.285,20.61,38067,6.85953389617884,6.85953389617884,6.72201183980617,6.82970983576067,114874.700224013,0.0,1.0
2007-01-24,20.94,20.96,20.59,20.72,33667,6.93906472396062,6.94569229294243,6.82308226677885,6.86616146516065,101596.83012693,0.0,1.0
2007-01-25,21.43,21.77,20.92,20.92,55200,7.10144016401509,7.21410883670595,6.9324371549788,6.9324371549788,166576.915763405,0.0,1.0
2007-01-26,21.25,21.41,21.13,21.35,22267,7.04179204317876,7.09481259503328,7.00202662928786,7.07492988808783,67195.0757844878,0.0,1.0
2007-01-29,21.03,21.34,21.01,21.3,23067,6.96888878437879,7.07161610359693,6.96226121539697,7.05836096563329,69609.2339839575,0.0,1.0
2007-01-30,21.0,21.3199,21.0,21.01,45400,6.95894743090606,7.0649553967702,6.95894743090606,6.96226121539697,137003.477819902,0.0,1.0
2007-01-31,21.24,21.28,20.81,21.0,32200,7.03847825868785,7.05173339665148,6.89598552557882,6.95894743090606,97169.8675286526,0.0,1.0
2007-02-01,21.72,21.75,21.32,21.32,27267,7.19753991425142,7.20748126772414,7.06498853461511,7.06498853461511,82283.564531173,0.0,1.0
2007-02-02,21.72,21.78,21.52,21.58,30400,7.19753991425142,7.21742262119686,7.13126422443326,7.15114693137871,91738.0115798459,0.0,1.0
2007-02-05,21.63,21.75,21.54,21.72,19867,7.16771585383325,7.20748126772414,7.13789179341508,7.19753991425142,59952.6011860789,0.0,1.0
2007-02-06,21.66,21.79,21.57,21.58,49000,7.17765720730597,7.22073640568777,7.1478331468878,7.15114693137871,147867.189717515,0.0,1.0
2007-02-07,21.75,22.0,21.57,21.65,59067,7.20748126772414,7.29032587999683,7.1478331468878,7.17434342281506,178246.352960091,0.0,1.0
2007-02-08,21.8,21.91,21.71,21.9,27000,7.22405019017868,7.26050181957866,7.19422612976051,7.25718803508775,81477.8392321,0.0,1.0
2007-02-09,22.0,22.0,21.8,21.87,27267,7.29032587999683,7.29032587999683,7.22405019017868,7.24724668161503,82283.564531173,0.0,1.0
2007-02-12,21.8,21.97,21.73,21.84,15667,7.22405019017868,7.28038452652411,7.20085369874232,7.23730532814231,47278.2706388634,0.0,1.0
2007-02-13,21.93,22.0,21.78,21.78,25600,7.26712938856048,7.29032587999683,7.21742262119686,7.21742262119686,77253.0623830281,0.0,1.0
2007-02-14,22.18,22.18,21.96,21.99,38400,7.34997400083317,7.34997400083317,7.2770707420332,7.28701209550592,115879.593574542,0.0,1.0
2007-02-15,22.02,22.15,22.01,22.15,46200,7.29695344897864,7.34003264736044,7.29363966448774,7.34003264736044,139417.636019371,0.0,1.0
2007-02-16,22.12,22.18,22.0,22.0,67600,7.33009129388772,7.34997400083317,7.29032587999683,7.29032587999683,203996.367855184,0.0,1.0
2007-02-20,22.85,22.85,22.084,22.18,69067,7.57199756172398,7.57199756172398,7.31816166972045,7.34997400083317,208423.330453461,0.0,1.0
2007-02-21,22.82,22.99,22.4,22.85,68667,7.56205620825126,7.61839054459669,7.42287725963314,7.57199756172398,207216.251353726,0.0,1.0
2007-02-22,22.58,23.0,22.5,23.0,31467,7.48252538046947,7.62170432908759,7.45601510454221,7.62170432908759,94957.8950783886,0.0,1.0
2007-02-23,22.77,22.8479,22.56,22.81,29067,7.54548728579672,7.57130166698089,7.47589781148766,7.55874242376035,87715.4204799797,0.0,1.0
2007-02-26,22.93,23.09,22.78,22.98,22384,7.59850783765124,7.65152838950576,7.54880107028763,7.61507676010578,67548.1464211603,0.0,1.0
2007-02-27,21.81,22.69,21.6,22.65,54267,7.22736397466958,7.51897700986946,7.15777450036052,7.50572187190583,163761.403763273,0.0,1.0
2007-02-28,21.99,22.29,21.88,22.0,63667,7.28701209550592,7.38642563023315,7.25056046610594,7.29032587999683,192127.762607041,0.0,1.0
2007-03-01,22.942,22.95,21.82,21.82,52600,7.60248437904033,7.60513540663306,7.23067775916049,7.23067775916049,158730.901615128,0.0,1.0
2007-03-02,22.71,22.81,22.2,22.2,46000,7.52560457885127,7.55874242376035,7.35660156981498,7.35660156981498,138814.096469504,0.0,1.0
2007-03-05,23.5165,23.69,22.51,22.64,157000,7.79286129804298,7.85035545896022,7.45932888903312,7.50240808741492,473778.546645915,0.0,1.0
2007-03-06,23.98,24.7399,23.52,23.58,488200,7.94645520919654,8.19826969266062,7.79402112261479,7.81390382956024,1473240.04122634,0.0,1.0
2007-03-07,24.76,25.18,24.1,24.13,188800,8.20493039948734,8.34410934810546,7.98622062308744,7.99616197656016,569741.335074833,0.0,1.0
2007-03-08,25.4,25.5,24.78,25.12,120067,8.41701260690543,8.45015045181451,8.21155796846916,8.32422664116002,362325.91566965,0.0,1.0
2007-03-09,24.99,26.06,24.84,25.49,97467,8.28114744277822,8.63572238330534,8.2314406754146,8.4468366673236,294125.946534633,0.0,1.0
2007-03-12,25.54,25.71,25.05,25.05,69600,8.46340558977814,8.51973992612357,8.30103014972366,8.30103014972366,210031.763353858,0.0,1.0
2007-03-13,25.19,25.74,25.04,25.61,76867,8.34742313259637,8.52968127959629,8.29771636523276,8.48660208121449,231961.37289829,0.0,1.0
2007-03-14,25.32,25.35,24.7,25.25,54067,8.39050233097817,8.40044368445089,8.18504769254189,8.36730583954182,163157.864213406,0.0,1.0
2007-03-15,25.37,25.41,25.08,25.27,29467,8.40707125343271,8.42032639139634,8.31097150319639,8.37393340852363,88922.4995797145,0.0,1.0
2007-03-16,25.73,25.7435,25.24,25.24,28200,8.52636749510538,8.53084110416811,8.36399205505091,8.36399205505091,85099.0765313045,0.0,1.0
2007-03-19,26.28,26.62,25.81,25.81,78600,8.70862564210531,8.82129431479616,8.55287777103264,8.55287777103264,237191.043097891,0.0,1.0
2007-03-20,26.75,26.75,25.95,26.42,108067,8.86437351317796,8.86437351317796,8.59927075390535,8.75501862497801,326113.542677606,0.0,1.0
2007-03-21,26.78,26.85,26.0,26.75,54267,8.87431486665069,8.89751135808704,8.61583967635989,8.86437351317796,163761.403763273,0.0,1.0
2007-03-22,27.45,27.71,26.85,26.85,142200,9.0963384275415,9.1824968243051,8.89751135808704,8.89751135808704,429116.619955727,0.0,1.0
2007-03-23,26.69,27.45,26.63,27.45,117867,8.84449080623252,9.0963384275415,8.82460809928707,9.0963384275415,355686.980621109,0.0,1.0
2007-03-26,27.01,27.01,26.78,26.99,77467,8.95053190994156,8.95053190994156,8.87431486665069,8.94390434095975,233771.991547892,0.0,1.0
2007-03-27,26.89,27.03,26.66,27.03,35667,8.91076649605067,8.95715947892338,8.83454945275979,8.95715947892338,107632.225625604,0.0,1.0
2007-03-28,26.73,26.93,26.61,26.93,27667,8.89088378910522,8.9574074238909,8.85096960823382,8.9574074238909,83179.4597187539,0.1,1.0
2007-03-29,26.73,26.8993,26.49,26.89,39067,8.89088378910522,8.9471960459513,8.81105542736242,8.94410269693376,117452.992837408,0.0,1.0
2007-03-30,26.73,26.96,26.29,26.81,58200,8.89088378910522,8.96738596910875,8.74453179257674,8.91749324301949,174975.405921548,0.0,1.0
2007-04-02,26.94,27.05,26.82,26.99,77667,8.96073360563018,8.9973216047623,8.92081942475878,8.9773645143266,233501.97339706,0.0,1.0
2007-04-03,26.95,27.0,26.56,26.99,42600,8.96405978736946,8.98069069606588,8.8343386995374,8.9773645143266,128074.781653917,0.0,1.0
2007-04-04,26.93,27.24,26.9,26.96,66667,8.9574074238909,9.06051905780869,8.94742887867305,8.96738596910875,200431.020387833,0.0,1.0
2007-04-05,27.0,27.09,26.95,27.09,25467,8.98069069606588,9.01062633171944,8.96405978736946,9.01062633171944,76565.2691169085,0.0,1.0
2007-04-09,27.0,27.0,26.94,27.0,46200,8.98069069606588,8.98069069606588,8.96073360563018,8.98069069606588,138898.002638755,0.0,1.0
2007-04-10,26.94,27.03,26.94,27.03,57400,8.96073360563018,8.99066924128373,8.96073360563018,8.99066924128373,172570.245702695,0.0,1.0
2007-04-11,26.81,27.02,26.6,27.0,79800,8.91749324301949,8.98734305954445,8.84764342649454,8.98069069606588,239914.731830577,0.0,1.0
2007-04-12,26.19,26.96,25.64,26.96,111667,8.71126997518391,8.96738596910875,8.52832997952331,8.96738596910875,335721.282698308,0.0,1.0
2007-04-13,27.0,27.0,26.1,26.4,83667,8.98069069606588,8.98069069606588,8.68133433953035,8.78111979170886,251540.675038457,0.0,1.0
2007-04-16,27.0,27.0,26.77,27.0,71200,8.98069069606588,8.98069069606588,8.90418851606236,8.98069069606588,214059.259477908,0.0,1.0
2007-04-17,27.2,27.27,26.864,27.04,41800,9.04721433085156,9.07049760302654,8.93545462441163,8.99399542302302,125669.621435064,0.0,1.0
2007-04-18,27.22,27.3,27.01,27.2,32200,9.05386669433012,9.08047614824439,8.98401687780517,9.04721433085156,96807.6988088292,0.0,1.0
2007-04-19,27.23,27.45,27.0,27.12,45267,9.05719287606941,9.13036887433365,8.98069069606588,9.02060487693729,136092.984533518,0.0,1.0
2007-04-20,28.47,28.53,27.25,27.3,77067,9.46963941174058,9.48959650217628,9.06384523954797,9.08047614824439,231698.10323292,0.0,1.0
2007-04-23,29.58,29.87,28.5,29.0,230200,9.83884558480107,9.93530485524029,9.47961795695843,9.64592704392262,692084.852974921,0.0,1.0
2007-04-24,29.49,29.93,29.3,29.8,126867,9.80890994914751,9.955261945676,9.74571249610113,9.91202158306531,381419.326856513,0.0,1.0
2007-04-25,29.84,29.92,29.1,29.55,130867,9.92532631002244,9.95193576393671,9.67918886131545,9.82886703958322,393445.127950778,0.0,1.0
2007-04-26,30.48,30.55,29.98,30.22,97200,10.1382019413366,10.1614852135116,9.97189285437242,10.0517212161152,292226.966590627,0.0,1.0
2007-04-27,31.58,31.59,30.54,30.6,156067,10.5040819326578,10.5074081143971,10.1581590317723,10.178116122208,469207.674844644,0.0,1.0
2007-04-30,31.3,32.11,31.25,31.95,159400,10.4109488439579,10.6803695648398,10.3943179352614,10.6271506570113,479228.173606438,0.0,1.0
2007-05-01,29.73,31.45,29.66,30.83,274800,9.88873831089032,10.4608415700471,9.86545503871534,10.2546183022115,826172.535175971,0.0,1.0
2007-05-02,30.63,30.94,29.414,30.0,137400,10.1880946674259,10.2912063013436,9.78363096792896,9.97854521785098,413086.267587983,0.0,1.0
2007-05-03,31.25,31.25,30.64,30.64,147867,10.3943179352614,10.3943179352614,10.1914208491651,10.1914208491651,444554.782601403,0.0,1.0
2007-05-04,31.64,31.64,31.08,31.29,87000,10.5240390230935,10.5240390230935,10.3377728456936,10.4076226622186,261561.173800253,0.0,1.0
2007-05-07,31.9,31.9679,31.44,31.74,112600,10.6105197483149,10.6331045223246,10.4575153883078,10.5573008404863,338526.300803545,0.0,1.0
2007-05-08,32.42,32.82,30.39,31.74,331467,10.7834811987576,10.916528468329,10.108266305683,10.5573008404863,996539.052828144,0.0,1.0
2007-05-09,36.49,36.86,32.57,32.61,168477,12.1372371666461,12.2603058909996,10.8333739248469,10.846678651804,506517.722739599,0.0,1.0
2007-05-10,37.02,37.85,35.88,36.85,313200,12.3135247988281,12.5895978831887,11.9343400805498,12.2569797092603,941620.22568091,0.0,1.0
2007-05-11,36.45,37.5,35.22,36.8,230200,12.1239324396889,12.4731815223137,11.7148120857571,12.2403488005639,692084.852974924,0.0,1.0
2007-05-14,37.81,38.48,36.46,36.63,249067,12.5762931562315,12.7991473327635,12.1272586214282,12.183803710996,748807.550286294,0.0,1.0
2007-05-15,38.02,38.43,37.8401,38.27,189400,12.6461429727565,12.7825164240671,12.5863049632668,12.7292975162386,569421.681813422,0.0,1.0
2007-05-16,39.2,39.44,38.01,38.42,259867,13.038632417992,13.1184607797348,12.6428167910172,12.7791902423278,781277.213240804,0.0,1.0
2007-05-17,40.17,41.3,39.44,39.56,414667,13.3612720467025,13.7371305832415,13.1184607797348,13.1583749606062,1246675.71558884,0.0,1.0
2007-05-18,40.97,41.3966,40.58,40.58,243067,13.6273665858452,13.769261498843,13.4976454980131,13.4976454980131,730768.848644894,0.0,1.0
2007-05-21,42.0,42.0,41.0,41.0,222267,13.9699633049914,13.9699633049914,13.637345131063,13.637345131063,668234.68295472,0.0,1.0
2007-05-22,38.07,41.7999,37.5,41.77,661800,12.6627738814529,13.9034064083883,12.4731815223137,13.8934611249879,1989668.79104606,0.0,1.0
2007-05-23,39.16,39.9,37.4,38.07,334867,13.0253276910348,13.2714651397418,12.4399197049209,12.6627738814529,1006760.98375827,0.0,1.0
2007-05-24,37.28,39.68,36.51,39.22,263200,12.4000055240495,13.1982891414776,12.1438895301246,13.0452847814705,791297.712002602,0.0,1.0
2007-05-25,39.31,39.63,36.4,36.59,287467,13.0752204171241,13.1816582327811,12.1073015309925,12.1704989840389,864255.24079123,0.0,1.0
2007-05-29,41.1,41.48,39.33,39.83,385200,13.6706069484558,13.7970018545486,13.0818727806026,13.2481818675668,1158084.64537767,0.0,1.0
2007-05-30,40.95,41.29,40.5,40.74,258600,13.6207142223666,13.7338044015022,13.4710360440988,13.5508644058416,777468.040744199,0.0,1.0
2007-05-31,43.18,43.42,41.39,41.39,356667,14.3624527502268,14.4422811119697,13.7670662188951,13.7670662188951,1072301.59972201,0.0,1.0
2007-06-01,42.83,44.5799,42.52,43.5,405267,14.2460363893519,14.8280849319092,14.1429247554341,14.4688905658839,1218415.08301732,0.0,1.0
2007-06-04,46.08,46.45,43.11,43.11,582400,15.3270454546191,15.4501141789726,14.3391694780519,14.3391694780519,1750956.63932491,0.0,1.0
2007-06-05,44.55,46.9,44.0,46.63,549067,14.8181396485087,15.5997923572404,14.6351996528481,15.5099854502797,1650742.63235613,0.0,1.0
2007-06-06,44.34,44.5,43.77,44.5,344467,14.7482898319838,14.8015087398123,14.5586974728446,14.8015087398123,1035622.9063845,0.0,1.0
2007-06-07,43.7,44.28,43.15,43.42,283600,14.5354142006696,14.728332741548,14.352474205009,14.4422811119697,852629.297583352,0.0,1.0
2007-06-08,43.79,44.0,40.31,43.02,383067,14.5653498363231,14.6351996528481,13.4078385910524,14.3092338423983,1151671.88694416,0.0,1.0
2007-06-11,43.55,43.94,42.83,43.94,182200,14.4855214745803,14.6152425624124,14.2460363893519,14.6152425624124,547775.239843749,0.0,1.0
2007-06-12,42.79,43.0,41.0401,42.14,345400,14.2327316623948,14.3025814789197,13.6506831198375,14.0165298493413,1038427.92448974,0.0,1.0
2007-06-13,44.32,44.42,42.16,42.16,281067,14.7416374685052,14.774899285898,14.0231822128199,14.0231822128199,845013.959040408,0.0,1.0
2007-06-14,44.82,45.38,44.02,44.61,208467,14.9079465554694,15.0942127328693,14.6418520163267,14.8380967389444,626745.669179507,0.0,1.0
2007-06-15,44.59,45.8499,44.39,45.12,181000,14.8314443754658,15.2505100127982,14.7649207406802,15.0077320076479,544167.49951547,0.0,1.0
2007-06-18,43.96,44.63,43.44,44.6,190267,14.621894925891,14.844749102423,14.4489334754482,14.8347705572051,572028.274200604,0.0,1.0
2007-06-19,46.0,46.33,43.86,44.0,357267,15.3004360007048,15.4101999981012,14.5886331084981,14.6351996528481,1074105.46988615,0.0,1.0
2007-06-20,44.75,46.4,44.5,46.28,305067,14.8846632832944,15.4334832702762,14.8015087398123,15.3935690894048,917168.765605995,0.0,1.0
2007-06-21,47.46,47.69,43.0101,44.76,393000,15.7860585346403,15.8625607146438,14.3059409224764,14.8879894650337,1181534.95751148,0.0,1.0
2007-06-22,46.24,47.75,46.2,47.72,1355800,15.3802643624476,15.8825178050795,15.3669596354905,15.8725392598616,4076145.28090096,0.0,1.0
2007-06-25,45.84,47.26,44.69,45.91,370867,15.2472170928763,15.7195348998546,14.8647061928587,15.2705003650513,1114993.19360665,0.0,1.0
2007-06-26,46.52,47.14,45.56,45.84,314467,15.4733974511476,15.6796207189832,15.1540840041764,15.2472170928763,945429.398177517,0.0,1.0
2007-06-27,46.44,46.51,45.06,45.53,186000,15.4767236328869,15.5000520276824,15.0168209926331,15.1734545005456,558118.126606928,0.09,1.0
2007-06-28,49.21,49.83,46.52,46.6,371067,16.3998615412223,16.6064844665537,15.5033846555103,15.5300456781337,1113436.66067555,0.0,1.0
2007-06-29,49.25,50.2799,48.34,49.26,336867,16.413192052534,16.7564193925321,16.1099229201928,16.4165246803619,1010814.94062202,0.0,1.0
2007-07-02,50.9,51.19,48.8,49.33,390600,16.9630756441417,17.0597218511516,16.2632238002773,16.4398530751574,1172048.06587455,0.0,1.0
2007-07-03,52.8,53.37,50.74,50.74,215400,17.5962749314476,17.7862347176394,16.9097535988949,16.9097535988949,646336.798231895,0.0,1.0
2007-07-05,52.0,54.05,50.71,53.05,375667,17.3296647052136,18.0128534099383,16.8997557154111,17.6795906271457,1127239.58208626,0.0,1.0
2007-07-06,53.0,53.37,51.11,52.21,252600,17.6629274880061,17.7862347176394,17.0330608285282,17.3996498896,757960.423553281,0.0,1.0
2007-07-09,54.7199,55.38,52.32,52.99,297867,18.2361061481311,18.4560929110524,17.4363087957072,17.6595948601782,893790.172139923,0.0,1.0
2007-07-10,51.89,54.48,51.56,54.09,325000,17.2930057991064,18.1561564065391,17.1830290807848,18.02618392125,975206.404017481,0.0,1.0
2007-07-11,53.08,53.91,51.332,51.48,343000,17.6895885106295,17.9661966203474,17.1070451663081,17.1563680581614,1029217.83562461,0.0,1.0
2007-07-12,54.8,54.98,53.3,53.53,255267,18.2628004970327,18.3227877979354,17.7629063228439,17.8395567628862,765963.117336404,0.0,1.0
2007-07-13,54.42,54.82,53.42,54.74,136600,18.1361606395716,18.2694657526886,17.802897856779,18.2428047300652,409886.753196271,0.0,1.0
2007-07-16,54.6,56.2,54.05,54.35,165000,18.1961479404742,18.7293683929423,18.0128534099383,18.1128322447761,495104.789731954,0.0,1.0
2007-07-17,37.7499,37.86,35.86,37.77,203467,18.8709550862118,18.92599343479,17.9262050864122,18.881002959113,407020.146474307,0.0,1.5
2007-07-18,37.11,38.07,36.11,38.07,370000,18.5510728041483,19.0309712113696,18.0511786299595,19.0309712113696,740156.655356859,0.0,1.0
2007-07-19,37.99,38.07,37.36,37.77,225300,18.9909796774345,19.0309712113696,18.6760463476955,18.881002959113,450695.390410541,0.0,1.0
2007-07-20,36.54,38.07,36.35,37.8,276700,18.2661331248607,19.0309712113696,18.1711532317648,18.8959997843386,553517.152803358,0.0,1.0
2007-07-23,35.57,36.92,33.64,36.92,671500,17.7812357758975,18.4560929110524,16.816440019713,18.4560929110524,1343284.30830305,0.0,1.0
2007-07-24,33.8801,34.95,33.1,34.07,495900,16.9364646109357,17.4713013879004,16.546497165651,17.0313945146142,992009.960517479,0.0,1.0
2007-07-25,30.35,34.55,29.34,33.86,937200,15.1717881866317,17.2713437182249,14.6668950707009,16.9264167380345,1874796.80378499,0.0,1.0
2007-07-26,29.71,31.4699,29.03,29.34,730600,14.8518559151508,15.7316196723058,14.5119278767024,14.6668950707009,1461509.33082087,0.0,1.0
2007-07-27,29.62,30.57,28.85,29.2,398100,14.8068654394738,15.2817649049532,14.4219469253484,14.5969098863145,796368.552696123,0.0,1.0
2007-07-30,29.54,30.15,28.26,29.38,333000,14.7668739055387,15.0718093517939,14.127009362577,14.6868908376685,666140.989821173,0.0,1.0
2007-07-31,29.72,30.64,29.29,29.98,304600,14.8568548568927,15.3167574971464,14.6419003619915,14.9868273421818,609328.965464052,0.0,1.0
2007-08-01,29.49,30.13,28.28,29.34,380500,14.7418791968293,15.0618114683101,14.1370072460607,14.6668950707009,761161.100981849,0.0,1.0
2007-08-02,29.14,29.5,28.75,29.29,351600,14.5669162358632,14.7468781385711,14.3719575079295,14.6419003619915,703348.8649283,0.0,1.0
2007-08-03,28.05,29.87,27.75,29.16,267000,14.0220315859973,14.931838983021,13.8720633337407,14.5769141193469,534113.045892653,0.0,1.0
2007-08-06,29.31,29.48,26.75,28.72,380500,14.6518982454753,14.7368802550874,13.3721691595518,14.3569606827038,761161.100981849,0.0,1.0
2007-08-07,29.63,30.34,28.57,29.25,506200,14.8118643812157,15.1667892448898,14.2819765565755,14.6219045950239,1012614.3214639,0.0,1.0
2007-08-08,27.83,31.9,27.41,29.99,531300,13.9120548676758,15.9466241566244,13.7020993145164,14.9918262839237,1062824.94862459,0.0,1.0
2007-08-09,22.88,27.03,22.75,27.03,809500,11.4375787054409,13.5121395283247,11.3725924627964,13.5121395283247,1619342.73651724,0.0,1.0
2007-08-10,22.52,22.87,21.37,22.5,701100,11.257616802733,11.4325797636991,10.6827385024158,11.2476189192492,1402496.8407316,0.0,1.0
2007-08-13,27.7,28.46,22.94,22.94,780400,13.8470686250312,14.2269881974147,11.4675723558923,11.4675723558923,1561130.41578512,0.0,1.0
2007-08-14,26.07,27.45,25.153,27.45,399000,13.0322411211034,13.722095081484,12.5738381633722,13.722095081484,798168.933749693,0.0,1.0
2007-08-15,24.91,26.3,24.65,25.9,288100,12.4523638790443,13.1472167811668,12.3223913937552,12.9472591114913,576321.979481922,0.0,1.0
2007-08-16,24.38,24.87,22.52,24.0,408000,12.1874199667242,12.4323681120768,11.257616802733,11.9974601805325,816172.744285403,0.0,1.0
2007-08-17,25.44,26.1899,24.43,25.93,281500,12.7173077913644,13.0921784325886,12.2124146754337,12.9622559367169,563119.18508907,0.0,1.0
2007-08-20,25.34,26.38,25.06,25.75,213700,12.6673183739455,13.1872083151019,12.5273480051726,12.872274985363,427490.479053408,0.0,1.0
2007-08-21,26.17,26.41,25.09,25.09,179700,13.0822305385223,13.2022051403276,12.5423448303983,12.5423448303983,359476.08369629,0.0,1.0
2007-08-22,27.74,28.85,26.35,26.42,329700,13.8670643919988,14.4219469253484,13.1722114898763,13.2072040820695,659539.592624745,0.0,1.0
2007-08-23,26.84,27.85,26.12,27.85,223000,13.4171596352288,13.9220527511595,13.0572358298128,13.9220527511595,446094.416606972,0.0,1.0
2007-08-24,28.14,28.14,26.56,26.98,226900,14.0670220616743,14.0670220616743,13.2771892664559,13.4871448196152,453896.067839112,0.0,1.0
2007-08-27,27.38,28.15,26.76,28.15,235900,13.6871024892908,14.0720210034162,13.3771681012937,14.0720210034162,471899.878374818,0.0,1.0
2007-08-28,25.8,27.35,25.62,26.85,237300,12.8972696940724,13.6721056640651,12.8072887427184,13.4221585769707,474700.471124818,0.0,1.0
2007-08-29,27.24,27.3,25.896,26.0,198400,13.6171173049043,13.6471109553557,12.9452595347945,12.9972485289102,396884.001142706,0.0,1.0
2007-08-30,27.23,27.87,26.2001,26.75,124900,13.6121183631625,13.9320506346433,13.0972773531654,13.3721691595518,249852.88176776,0.0,1.0
2007-08-31,27.69,27.97,26.83,27.62,107800,13.8420696832893,13.9820400520622,13.4121606934869,13.8070770910961,215645.641749918,0.0,1.0
2007-09-04,27.97,28.0,27.09,27.84,210000,13.9820400520622,13.9970368772879,13.542133178776,13.9170538094177,420088.912499839,0.0,1.0
2007-09-05,26.95,27.8,26.55,27.63,160500,13.4721479943896,13.8970580424501,13.272190324714,13.812076032838,321067.954553448,0.0,1.0
2007-09-06,27.17,27.41,26.75,26.91,105700,13.5821247127111,13.7020993145164,13.3721691595518,13.452152227422,211444.752624919,0.0,1.0
2007-09-07,25.17,27.0,25.13,26.68,229900,12.5823363643334,13.497142703099,12.5623405973659,13.3371765673586,459897.338017681,0.0,1.0
2007-09-10,24.61,25.46,23.88,25.17,193800,12.3023956267877,12.7273056748482,11.9374728796298,12.5823363643334,387682.053535564,0.0,1.0
2007-09-11,23.34,24.7,22.5,24.7,665400,11.6675300255678,12.3473861024647,11.2476189192492,12.3473861024647,1331081.72560663,0.0,1.0
2007-09-12,23.65,24.05,22.31,23.16,335200,11.8224972195664,12.0224548892419,11.1526390261533,11.5775490742138,670541.921285455,0.0,1.0
2007-09-13,24.44,24.88,23.03,23.89,312400,12.2174136171756,12.4373670538186,11.5125628315693,11.9424718213717,624932.267928329,0.0,1.0
2007-09-14,24.48,24.65,23.53,24.09,219700,12.2374093841431,12.3223913937552,11.7625099186637,12.0424506562095,439493.019410546,0.0,1.0
2007-09-17,23.79,24.5,23.35,24.5,145900,11.8924824039528,12.2474072676269,11.6725289673097,12.2474072676269,291861.773017745,0.0,1.0
2007-09-18,26.0,26.0,23.56,23.94,249600,12.9972485289102,12.9972485289102,11.7775067438894,11.9674665300811,499305.67885695,0.0,1.0
2007-09-19,26.16,26.89,25.2001,26.04,272100,13.0772315967804,13.4421543439382,12.5973831789765,13.0172442958777,544315.205196219,0.0,1.0
2007-09-20,25.76,26.71,25.38,26.14,174100,12.8772739271048,13.3521733925843,12.6873141409131,13.0672337132966,348273.712696296,0.0,1.0
2007-09-21,25.57,26.39,25.26,26.03,228000,12.782294034009,13.1922072568438,12.6273268400104,13.0122453541358,456096.533571252,0.0,1.0
2007-09-24,26.13,27.32,25.63,25.73,194700,13.0622347715547,13.6571088388395,12.8122876844603,12.8622771018792,389482.434589137,0.0,1.0
2007-09-25,27.3,27.32,25.6601,26.0,243100,13.6471109553557,13.6571088388395,12.8273344991034,12.9972485289102,486302.926803384,0.0,1.0
2007-09-26,28.04,28.34,26.65,27.5,268900,14.0620231199324,14.2124727253525,13.3649399481526,13.7912138301762,536192.831976815,0.09,1.0
2007-09-27,32.37,32.7,27.2601,28.34,1526200,16.2335124248293,16.3990069907914,13.6709042957086,14.2124727253525,3043278.17092976,0.0,1.0
2007-09-28,31.8699,33.94,31.54,33.33,781500,15.9827129325939,17.0208653598611,15.8172685165003,16.7149511621736,1558329.11189989,0.0,1.0
2007-10-01,33.84,34.37,32.28,32.61,520300,16.9707154913878,17.2365097942966,16.1883775432032,16.3538721091653,1037490.25837685,0.0,1.0
2007-10-02,33.87,34.75,32.91,34.44,467500,16.9857604519298,17.4270792944954,16.5043217145854,17.271614702228,932205.834693791,0.0,1.0
2007-10-03,32.67,33.84,32.25,33.77,350700,16.3839620302494,16.9707154913878,16.1733325826612,16.9356105834564,699303.927758529,0.0,1.0
2007-10-04,34.15,34.15,32.6,32.78,273000,17.1261800836552,17.1261800836552,16.348857122318,16.4391268855701,544368.326997658,0.0,1.0
2007-10-05,34.6,35.16,34.31,34.5,325300,17.3518544917854,17.6326937552362,17.2064198732126,17.301704623312,648655.739092813,0.0,1.0
2007-10-08,34.68,35.04,34.0,34.93,262300,17.3919743865641,17.5725139130682,17.0509552809452,17.5173490577475,523032.27901643,0.0,1.0
2007-10-09,35.04,35.18,34.0701,34.95,214500,17.5725139130682,17.6427237289309,17.086110338745,17.5273790314422,427717.971212445,0.0,1.0
2007-10-10,35.4,35.4699,34.25,35.07,215400,17.7530534395723,17.7881081976352,17.1763299521286,17.5875588736102,429512.59207068,0.0,1.0
2007-10-11,33.79,36.09,32.55,35.56,418200,16.9456405571511,18.0990875320386,16.3237821880813,17.8332932291297,833900.492126082,0.0,1.0
2007-10-12,34.39,34.64,33.06,33.87,206800,17.2465397679913,17.3719144391747,16.5795465172955,16.9857604519298,412363.992758665,0.0,1.0
2007-10-15,34.54,35.06,33.8,34.48,276700,17.3217645707013,17.5825438867629,16.9506555439984,17.2916746496173,551746.212748177,0.0,1.0
2007-10-16,33.47,34.57,33.31,34.5,211900,16.7851609780363,17.3368095312434,16.7049211884789,17.301704623312,422533.510955325,0.0,1.0
2007-10-17,32.7,34.3899,31.75,34.17,384000,16.3990069907914,17.2464896181228,15.9225832402944,17.1362100573499,765704.899513188,0.0,1.0
2007-10-18,34.02,34.14,32.57,32.69,215400,17.0609852546398,17.1211650968079,16.333812161776,16.393992003944,429512.592070681,0.0,1.0
2007-10-19,31.96,34.27,31.91,33.98,221200,16.0278979640884,17.1863599258233,16.0028230298518,17.0409253072505,441077.926490412,0.0,1.0
2007-10-22,32.9,33.18,30.39,32.0,301000,16.4993067277381,16.6397263594635,15.2405450290566,16.0479579114778,600200.975920495,0.0,1.0
2007-10-23,33.56,33.896,32.81,33.43,196000,16.8302958596623,16.9987994177329,16.4541718461121,16.765101030647,390828.542459858,0.0,1.0
2007-10-24,32.95,33.47,32.0501,33.26,186600,16.5243816619748,16.7851609780363,16.073082995583,16.6798462542422,372084.72460719,0.0,1.0
2007-10-25,32.89,33.6999,32.29,32.87,153700,16.4942917408908,16.9004555256566,16.1933925300506,16.4842617671961,306481.362122857,0.0,1.0
2007-10-26,33.79,33.84,32.32,33.29,218200,16.9456405571511,16.9707154913878,16.2084374905926,16.6948912147842,435095.856962963,0.0,1.0
2007-10-29,35.96,36.5,33.81,34.31,391200,18.0338927030232,18.3047019927794,16.9556705308458,17.2064198732126,780061.866379061,0.0,1.0
2007-10-30,34.45,36.32,34.26,34.26,236700,17.2766296890753,18.2144322295273,17.1813449389759,17.1813449389759,471985.285715552,0.0,1.0
2007-10-31,35.99,36.01,34.0,34.76,287100,18.0489376635652,18.0589676372599,17.0509552809452,17.4320942813428,572484.053776658,0.0,1.0
2007-11-01,34.84,35.22,34.24,34.93,287800,17.4722141761215,17.6627836763202,17.1713149652812,17.5173490577475,573879.869999727,0.0,1.0
2007-11-02,32.45,35.2099,31.69,35.13,571500,16.273632319608,17.6577185396044,15.8924933192104,17.6176487946942,1139584.24497861,0.0,1.0
2007-11-05,31.35,33.0381,30.76,32.0,324300,15.7219837664009,16.5685636960998,15.426099542408,16.0479579114778,646661.715916998,0.0,1.0
2007-11-06,32.68,32.7099,30.75,31.12,243700,16.3889770170967,16.4039718277702,15.4210845555607,15.6066390689122,485943.447946261,0.0,1.0
2007-11-07,30.65,32.66,30.57,32.01,172300,15.3709346870873,16.378947043402,15.3308147923086,16.0529728983251,343570.193193028,0.0,1.0
2007-11-08,31.54,31.88,30.12,30.77,254500,15.8172685165003,15.9877780693098,15.1051403841785,15.4311145292554,507478.89824507,0.0,1.0
2007-11-09,29.29,30.88,29.0,30.88,287500,14.6888964758495,15.4862793845761,14.5434618572768,15.4862793845761,573281.663046985,0.0,1.0
2007-11-12,28.79,30.41,28.74,29.06,213300,14.4381471334827,15.2505750027512,14.413072199246,14.5735517783608,425325.143401466,0.0,1.0
2007-11-13,29.64,29.85,28.11,28.95,319000,14.8644210155063,14.9697357393004,14.0971280278638,14.5183869230401,636093.393085176,0.0,1.0
2007-11-14,29.51,30.38,29.25,30.27,147000,14.7992261864909,15.2355300422092,14.6688365284602,15.1803651868885,293121.406844893,0.0,1.0
2007-11-15,29.11,29.7799,27.9235,29.54,344400,14.5986267125975,14.9345806815006,14.0035985231609,14.8142711470329,686741.58175089,0.0,1.0
2007-11-16,28.48,29.23,27.91,29.23,247800,14.2826825412152,14.6588065547655,13.996828290917,14.6588065547655,494118.942967106,0.0,1.0
2007-11-19,27.04,28.74,26.55,28.46,195700,13.5605244351987,14.413072199246,13.3147900796792,14.2726525675206,390230.335507114,0.0,1.0
2007-11-20,27.09,27.7,26.4,27.35,126900,13.5855993694354,13.891513567123,13.2395652769692,13.7159890274662,253041.541011,0.0,1.0
2007-11-21,25.99,26.94,25.83,26.81,166300,13.0339508162284,13.5103745667254,12.953711026671,13.44517973771,331606.054138133,0.0,1.0
2007-11-23,27.31,27.63,26.0,26.44,69000,13.6959290800768,13.8564086591916,13.0389658030757,13.2596252243585,137587.599131277,0.0,1.0
2007-11-26,26.42,27.882,26.37,27.51,185400,13.2495952506639,13.9827863277445,13.2245203164272,13.7962288170236,369691.896796211,0.0,1.0
2007-11-27,27.26,27.48,25.95,26.77,229300,13.6708541458401,13.7811838564816,13.013890868839,13.4251197903206,457229.514214518,0.0,1.0
2007-11-28,29.55,29.61,27.16,27.6,235500,14.8192861338803,14.8493760549643,13.6207042773668,13.8413636986496,469592.457904573,0.0,1.0
2007-11-29,29.35,29.54,28.12,29.54,186000,14.7189863969335,14.8142711470329,14.1021430147111,14.8142711470329,370888.310701702,0.0,1.0
2007-11-30,29.05,30.5,28.66,29.96,337800,14.5685367915134,15.2957098843773,14.3729523044673,15.0249005946211,673581.028790511,0.0,1.0
2007-12-03,28.65,29.32,27.91,29.32,233200,14.36793731762,14.7039414363915,13.996828290917,14.7039414363915,465006.204600196,0.0,1.0
2007-12-04,27.83,28.29,27.2701,28.26,138900,13.9567083961383,14.1873977911158,13.675919282556,14.1723528305738,276969.819120787,0.0,1.0
2007-12-05,28.5,28.8,27.75,28.8,220800,14.2927125149099,14.44316212033,13.9165885013597,14.44316212033,440280.317220084,0.0,1.0
2007-12-06,29.67,29.76,27.91,28.38,152800,14.8794659760483,14.9246008576744,13.996828290917,14.2325326727419,304686.741264624,0.0,1.0
2007-12-07,30.73,30.73,29.44,29.62,205300,15.411054581866,15.411054581866,14.7641212785596,14.8543910418116,409372.957994943,0.0,1.0
2007-12-10,31.07,32.28,30.63,30.88,280500,15.5815641346755,16.1883775432032,15.3609047133927,15.4862793845761,559323.500816274,0.0,1.0
2007-12-11,29.08,31.46,29.0,31.46,237600,14.5835817520554,15.7771486217216,14.5434618572768,15.7771486217216,473779.906573788,0.0,1.0
2007-12-12,30.01,30.93,29.3,30.44,247600,15.0499755288578,15.5113543188128,14.6939114626969,15.2656199632933,493720.138331941,0.0,1.0
2007-12-13,29.72,30.14,28.35,29.75,200200,14.904540910285,15.1151703578732,14.2174877121999,14.919585870827,399203.439798283,0.0,1.0
2007-12-14,27.89,29.38,27.72,29.2,177300,13.9867983172224,14.7340313574756,13.9015435408176,14.6437615942235,353540.309072105,0.0,1.0
2007-12-17,25.23,27.98,25.05,27.53,346800,12.6528118158308,14.0319331988484,12.5625420525787,13.8062587907182,691527.237372848,0.0,1.0
2007-12-18,25.93,26.87,25.09,25.66,262000,13.0038608951444,13.475269658794,12.5826019999681,12.8684562502663,522434.072063685,0.0,1.0
2007-12-19,26.09,26.44,25.63,26.25,187500,13.0841006847017,13.2596252243585,12.8534112897242,13.1643404742591,373879.345465426,0.0,1.0
2007-12-20,25.87,26.36,25.37,26.3,204600,12.9737709740603,13.2195053295798,12.7230216316935,13.1894154084958,407977.141771872,0.0,1.0
2007-12-21,26.39,26.57,25.02,25.02,350200,13.2345502901218,13.3248200533739,12.5474970920367,12.5474970920367,698306.916170625,0.0,1.0
2007-12-24,26.33,26.95,26.04,26.78,111300,13.2044603690378,13.5153895535727,13.0590257504651,13.430134777168,221934.779468276,0.0,1.0
2007-12-26,27.06,27.25,25.4301,26.25,151800,13.5705544088934,13.6658391589928,12.753161702646,13.1643404742591,302692.718088808,0.0,1.0
2007-12-27,25.45,27.56,25.45,27.14,145900,12.8082764080982,13.8701806604003,12.8082764080982,13.6588063542548,289902.784862787,0.09,1.0
2007-12-28,25.13,26.19,25.06,25.37,102900,12.6472293177017,13.1806978046402,12.6120002666775,12.7680146354991,204461.936685269,0.0,1.0
2007-12-31,25.23,25.7899,24.658,25.16,193200,12.6975565334506,12.9793386144288,12.4096848593668,12.6623274824264,383887.717858056,0.0,1.0
2008-01-02,24.26,25.7999,24.22,25.24,163600,12.2093825406862,12.9843713360037,12.1892516543866,12.7025892550255,325072.622368415,0.0,1.0
2008-01-03,24.41,25.55,24.26,24.54,186300,12.2848733643095,12.8586036238471,12.2093825406862,12.3502987447831,370177.442220269,0.0,1.0
2008-01-04,23.11,24.09,22.8,24.01,271000,11.6306195595737,12.123826273913,11.474605190752,12.0835645013139,538476.043165284,0.0,1.0
2008-01-07,23.34,24.47,23.06,23.45,299800,11.7463721557962,12.3150696937589,11.6054559516992,11.80173209312,595701.541479528,0.0,1.0
2008-01-08,21.84,24.02,21.8,23.4,192300,10.9914639195625,12.0885972228888,10.9713330332629,11.7765684852455,382099.421035735,0.0,1.0
2008-01-09,21.27,21.83,20.03,21.69,446400,10.7045987897937,10.9864311979876,10.0805413145072,10.9159730959391,886995.223870785,0.0,1.0
2008-01-10,21.61,22.4,20.36,20.95,295900,10.87571132334,11.2732963277564,10.2466211264786,10.5435516993972,587952.255249475,0.0,1.0
2008-01-11,20.93,21.81,20.83,21.3,165700,10.5334862562474,10.9763657548378,10.4831590404985,10.7196969545183,329245.314953829,0.0,1.0
2008-01-14,21.05,21.31,20.38,21.17,176200,10.5938789151461,10.7247296760932,10.2566865696284,10.6542715740448,350108.777880897,0.0,1.0
2008-01-15,20.26,20.78,19.58,20.5,254700,10.1962939107297,10.457995432624,9.85406884363706,10.317079228527,506088.000716596,0.0,1.0
2008-01-16,20.15,20.19,18.6901,19.92,554200,10.1409339734059,10.1610648597054,9.40620695068748,10.0251813771834,1101193.44325535,0.0,1.0
2008-01-17,19.55,20.98,18.75,20.26,389800,9.83897067891238,10.5586498641218,9.43635295292108,10.1962939107297,774531.223711543,0.0,1.0
2008-01-18,19.4,20.01,19.21,19.54,189300,9.76347985528901,10.0704758713574,9.66785814536608,9.83393795733749,376138.431628002,0.0,1.0
2008-01-22,19.13,19.85,17.02,17.73,222300,9.62759637276695,9.98995232615912,8.5656921204649,8.92301535228218,441709.315113073,0.0,1.0
2008-01-23,20.48,20.49,17.88,18.29,174600,10.3070137853773,10.3120465069522,8.99850617590554,9.20484776047608,346929.583530105,0.0,1.0
2008-01-24,20.67,21.03,20.26,20.64,183900,10.4026354953002,10.5838134719963,10.1962939107297,10.3875373305755,365408.650694081,0.0,1.0
2008-01-25,21.45,21.63,20.68,21.05,188500,10.7951877781417,10.8857767664898,10.4076682168751,10.5938789151461,374548.834452607,0.0,1.0
2008-01-28,21.55,21.64,20.5101,21.28,137400,10.8455149938906,10.8908094880647,10.3221622773177,10.7096315113686,273013.314874208,0.0,1.0
2008-01-29,21.69,21.77,20.63,21.68,142200,10.9159730959391,10.9562348685382,10.3825046090006,10.9109403743642,282550.897926582,0.0,1.0
2008-01-30,22.5,22.64,21.03,21.54,203500,11.3236235435053,11.3940816455538,10.5838134719963,10.8404822723157,404353.781491275,0.0,1.0
2008-01-31,23.0,23.16,21.14,21.75,227100,11.5752596222499,11.6557831674481,10.6391734093201,10.9461694253885,451246.898165446,0.0,1.0
2008-02-01,24.09,24.1,22.35,23.18,197500,12.123826273913,12.1288589954879,11.2481327198819,11.6658486105979,392431.802675808,0.0,1.0
2008-02-04,23.0,24.15,22.6,24.15,146800,11.5752596222499,12.1540226033624,11.3739507592542,12.1540226033624,291691.081685106,0.0,1.0
2008-02-05,21.75,23.14,21.71,22.55,164700,10.9461694253885,11.6457177242983,10.9260385390889,11.3487871513798,327258.318484583,0.0,1.0
2008-02-06,21.49,22.41,21.27,21.94,103600,10.8153186644413,11.2783290493313,10.7045987897937,11.0417911353114,205852.83421374,0.0,1.0
2008-02-07,21.43,22.29,21.0,21.34,135000,10.7851223349919,11.2179363904326,10.5687153072716,10.7398278408179,268244.523348021,0.0,1.0
2008-02-08,21.62,22.8,21.38,21.38,136500,10.8807440449149,11.474605190752,10.7599587271175,10.7599587271175,271225.018051886,0.0,1.0
2008-02-11,21.43,21.85,21.28,21.85,113400,10.7851223349919,10.9964966411374,10.7096315113686,10.9964966411374,225325.399612338,0.0,1.0
2008-02-12,21.75,22.25,21.25,21.3,108900,10.9461694253885,11.197805504133,10.6945333466439,10.7196969545183,216383.915500736,0.0,1.0
2008-02-13,22.93,23.03,22.1,22.1,103600,11.5400305712256,11.5903577869745,11.1223146805096,11.1223146805096,205852.83421374,0.0,1.0
2008-02-14,21.66,23.25,21.51,23.17,107500,10.9008749312144,11.7010776616221,10.8253841075911,11.660815889023,213602.120443795,0.0,1.0
2008-02-15,21.66,22.09,20.84,21.3,123100,10.9008749312144,11.1172819589348,10.4881917620734,10.7196969545183,244599.26536401,0.0,1.0
2008-02-19,22.24,22.45,21.43,22.1,115000,11.1927727825581,11.2984599356308,10.7851223349919,11.1223146805096,228504.593963129,0.0,1.0
2008-02-20,22.03,22.69,21.43,22.04,109300,11.0870856294854,11.4192452534282,10.7851223349919,11.0921183510603,217178.714088434,0.0,1.0
2008-02-21,21.83,22.54,21.47,22.36,113700,10.9864311979876,11.3437544298049,10.8052532212915,11.2531654414568,225921.49855311,0.0,1.0
2008-02-22,21.49,22.05,20.82,22.0,139900,10.8153186644413,11.0971510726352,10.4781263189236,11.0719874647607,277980.806047318,0.0,1.0
2008-02-25,22.02,22.05,20.66,21.61,124300,11.0820529079105,11.0971510726352,10.3976027737253,10.87571132334,246983.661127104,0.0,1.0
2008-02-26,22.89,22.96,21.61,21.96,96300,11.5198996849261,11.5551287359503,10.87571132334,11.0518565784612,191347.759988254,0.0,1.0
2008-02-27,22.58,23.1,22.39,22.5,82800,11.3638853161044,11.6255868379988,11.2682636061815,11.3236235435053,164523.307653453,0.0,1.0
2008-02-28,22.62,22.91,22.21,22.35,137700,11.384016202404,11.5299651280758,11.1776746178335,11.2481327198819,273609.413814981,0.0,1.0
2008-02-29,21.73,22.76,21.52,22.33,154500,10.9361039822387,11.4544743044525,10.830416829166,11.2380672767321,306990.954498289,0.0,1.0
2008-03-03,21.66,22.28,21.25,21.7,194800,10.9008749312144,11.2129036688577,10.6945333466439,10.921005817514,387066.912208848,0.0,1.0
2008-03-04,25.4,25.75,21.04,21.54,408300,12.7831128002238,12.959258055345,10.5888461935712,10.8404822723157,811290.658392566,0.0,1.0
2008-03-05,26.28,26.82,25.108,25.53,428800,13.2259922988142,13.4977592638583,12.6361573302369,12.8485381806973,852024.086012082,0.0,1.0
2008-03-06,25.65,26.46,25.61,26.08,326500,12.908930839596,13.3165812871622,12.8887999532965,13.1253378673164,648754.347208362,0.0,1.0
2008-03-07,26.31,26.91,25.19,25.45,249100,13.2410904635389,13.5430537580323,12.677425647151,12.8082764080982,494960.820488827,0.0,1.0
2008-03-10,26.61,27.65,26.31,26.68,298300,13.3920721107856,13.9154751545743,13.2410904635389,13.4273011618098,592721.046775663,0.0,1.0
2008-03-11,28.0,28.0,26.9244,27.49,241500,14.0916204096955,14.0916204096955,13.5503008771002,13.834951609376,479859.647322569,0.0,1.0
2008-03-12,28.47,29.07,27.27,28.0,191400,14.3281583237154,14.6301216182088,13.7242317347284,14.0916204096955,380311.124213415,0.0,1.0
2008-03-13,29.06,29.5,27.27,27.73,271800,14.625088896634,14.8465286459292,13.7242317347284,13.9557369271734,540065.640340679,0.0,1.0
2008-03-14,27.02,28.97,26.12,28.97,366600,13.5984136953561,14.5797944024599,13.1454687536159,14.5797944024599,728432.905625071,0.0,1.0
2008-03-17,27.2,27.9699,26.0,26.06,160300,13.6890026837042,14.0764719177551,13.0850760947172,13.1152724241666,318515.534019908,0.0,1.0
2008-03-18,30.19,30.21,27.3,28.09,315600,15.1937864345967,15.2038518777464,13.7393298994531,14.1369149038695,627096.085693593,0.0,1.0
2008-03-19,28.39,30.58,28.33,30.37,244200,14.2878965511162,15.3900625760174,14.2577002216669,15.2843754229447,485224.537789532,0.0,1.0
2008-03-20,29.36,29.69,28.53,29.01,366900,14.7760705438807,14.9421503558521,14.3583546531647,14.5999252887595,729029.004565842,0.0,1.0
2008-03-24,30.62,30.92,28.48,29.54,265000,15.410193462317,15.5611751095637,14.3331910452903,14.8666595322287,526554.064349817,0.0,1.0
2008-03-25,30.36,30.99,29.67,30.4,226800,15.2793427013698,15.596404160588,14.9320849127023,15.2994735876694,450650.799224675,0.0,1.0
2008-03-26,30.29,30.35,29.92,30.0,116700,15.2441136503456,15.2743099797949,15.0579029520746,15.0981647246737,231882.487960844,0.0,1.0
2008-03-27,30.0,30.53,29.81,30.04,121900,15.1434592188478,15.4109936650474,15.047550643795,15.1636504978062,241490.398405698,0.09,1.0
2008-03-28,29.91,30.33,29.63,29.88,106000,15.0980288411912,15.3100372702551,14.956689888482,15.0828853819724,209991.650787565,0.0,1.0
2008-03-31,29.27,30.24,28.98,29.79,166900,14.7749683778558,15.2646068925985,14.6285816054069,15.0374550043158,330637.797324948,0.0,1.0
2008-04-01,30.25,30.34,29.86,30.06,274300,15.2696547123382,15.3150850899947,15.0727897424931,15.1737461372854,543402.922745554,0.0,1.0
2008-04-02,30.28,30.35,29.82,30.15,180300,15.284798171557,15.3201329097343,15.0525984635347,15.219176514942,357183.911669791,0.0,1.0
2008-04-03,30.3,30.4581,29.75,29.9,212100,15.2948938110362,15.3746998411196,15.0172637253574,15.0929810214516,420181.406906061,0.0,1.0
2008-04-04,31.29,32.18,28.8101,28.8101,255600,15.7946279652582,16.243883922084,14.5428191480309,14.5428191480309,506357.225861335,0.0,1.0
2008-04-07,31.14,31.74,30.65,31.44,140700,15.718910669164,16.0217798535409,15.4715675019228,15.8703452613524,278734.200620851,0.0,1.0
2008-04-08,31.24,31.35,30.51,30.51,118900,15.7693888665601,15.8249148836959,15.4008980255682,15.4008980255682,235547.23847775,0.0,1.0
2008-04-09,29.81,31.35,29.67,31.12,141600,15.047550643795,15.8249148836959,14.9768811674404,15.7088150296847,280517.148599238,0.0,1.0
2008-04-10,30.59,31.13,29.55,29.62,140700,15.4412805834851,15.7138628494244,14.916307330565,14.9516420687423,278734.200620852,0.0,1.0
2008-04-11,29.33,30.9,29.06,30.33,113100,14.8052552962935,15.5977629954132,14.6689641633239,15.3100372702551,224057.129283712,0.0,1.0
2008-04-14,29.5,29.9,28.87,29.04,121000,14.891068231867,15.0929810214516,14.5730555882712,14.6588685238446,239707.450427313,0.0,1.0
2008-04-15,29.6,29.95,29.02,29.5,86800,14.9415464292631,15.1182201201497,14.6487728843654,14.891068231867,171955.427248685,0.0,1.0
2008-04-16,30.63,30.95,29.89,30.12,123300,15.4614718624436,15.6230020941113,15.087933201712,15.2040330557231,244263.873038742,0.0,1.0
2008-04-17,30.51,31.0899,29.76,30.41,107100,15.4008980255682,15.6936210922685,15.022311545097,15.350419828172,212170.809427812,0.0,1.0
2008-04-18,30.83,31.11,30.2701,30.75,129400,15.5624282572359,15.7037672099451,15.2798008300148,15.5220456993189,256348.298225573,0.0,1.0
2008-04-21,30.79,30.81,30.0,30.05,98500,15.5422369782774,15.5523326177566,15.1434592188478,15.1686983175458,195133.75096769,0.0,1.0
2008-04-22,30.08,30.84,29.55,30.75,130300,15.1838417767647,15.5674760769755,14.916307330565,15.5220456993189,258131.246203959,0.0,1.0
2008-04-23,30.21,30.7499,29.58,30.09,97500,15.2494634333797,15.5219952211215,14.9314507897839,15.1888895965043,193152.697658373,0.0,1.0
2008-04-24,29.84,30.25,29.25,30.1,130500,15.0626941030139,15.2696547123382,14.7648727383766,15.1939374162439,258527.456865822,0.0,1.0
2008-04-25,29.87,30.07,28.95,29.98,85900,15.0778375622327,15.1787939570251,14.6134381461881,15.1333635793685,170172.4792703,0.0,1.0
2008-04-28,30.72,30.85,29.76,29.76,83700,15.5069022401001,15.5725238967151,15.022311545097,15.022311545097,165814.161989803,0.0,1.0
2008-04-29,30.03,31.0,29.88,30.8,66900,15.1586026780666,15.6482411928093,15.0828853819724,15.547284798017,132532.466393284,0.0,1.0
2008-04-30,30.18,30.6899,30.04,30.2,81100,15.2343199741608,15.4917083026839,15.1636504978062,15.2444156136401,160663.42338558,0.0,1.0
2008-05-01,30.99,31.0,30.22,30.22,108900,15.6431933730697,15.6482411928093,15.2545112531193,15.2545112531193,215736.705384583,0.0,1.0
2008-05-02,30.66,31.39,30.53,31.0,87600,15.4766153216624,15.8451061626544,15.4109936650474,15.6482411928093,173540.269896138,0.0,1.0
2008-05-05,31.25,31.5,31.08,31.25,170400,15.7744366862997,15.9006321797901,15.6886237507263,15.7744366862997,337571.483907557,0.0,1.0
2008-05-06,36.88,36.95,30.55,31.09,1058500,18.6163591997035,18.6516939378808,15.4210893045266,15.6936715704659,2096944.92791167,0.0,1.0
2008-05-07,35.65,37.72,34.51,36.96,482100,17.9954773717307,19.0403760578312,17.4200259214145,18.6567417576204,955065.800421557,0.0,1.0
2008-05-08,36.63,37.02,34.91,36.05,257800,18.4901637062131,18.6870286760581,17.6219387109992,18.1973901613154,510715.543141831,0.0,1.0
2008-05-09,37.05,37.05,36.04,36.95,150700,18.702172135277,18.702172135277,18.1923423415758,18.6516939378808,298544.733714018,0.0,1.0
2008-05-12,39.68,39.88,37.06,37.17,428200,20.029748726796,20.1307051215883,18.7072199550166,18.7627459721524,848287.027049386,0.0,1.0
2008-05-13,39.5,39.93,38.37,39.42,250500,19.9843183491394,20.2018691564845,19.412615064721,19.943843780331,495125.719433213,0.09,1.0
2008-05-14,38.63,40.0,38.32,38.87,207300,19.5441574133482,20.2372844041918,19.3873184592158,19.6655811197734,409738.769015989,0.0,1.0
2008-05-15,39.63,40.1,38.5175,38.57,304600,20.050089523453,20.2878776152023,19.4872400509615,19.513801486742,602057.062432562,0.0,1.0
2008-05-16,39.48,40.0,38.85,39.98,239100,19.9741997069373,20.2372844041918,19.6554624775713,20.2271657619897,472593.051962001,0.0,1.0
2008-05-19,38.69,39.99,38.64,39.76,255300,19.5745133399545,20.2322250830908,19.5492167344493,20.1158606977667,504613.15836846,0.0,1.0
2008-05-20,39.71,39.71,38.62,38.67,295600,20.0905640922614,20.0905640922614,19.5390980922472,19.5643946977524,584268.114428973,0.0,1.0
2008-05-21,39.88,41.17,39.35,39.92,489100,20.1765725509792,20.8292249730144,19.9084285326237,20.1968098353834,966730.496506126,0.0,1.0
2008-05-22,39.67,40.24,38.9501,39.62,213300,20.0703268078572,20.358708110617,19.7061062817928,20.045030202352,421598.067685047,0.0,1.0
2008-05-23,37.54,39.02,35.74,39.02,349500,18.992691413334,19.7414709362891,18.0820136151454,19.7414709362891,690804.147472686,0.0,1.0
2008-05-27,39.97,39.97,37.51,38.75,316900,20.2221064408887,20.2221064408887,18.9775134500309,19.6048692665608,626368.624704131,0.0,1.0
2008-05-28,39.2,40.2999,38.33,40.29,237400,19.832538716108,20.3890134440122,19.3923777803168,20.3840047161222,469232.9173391,0.0,1.0
2008-05-29,39.0,39.87,38.88,39.0,223800,19.731352294087,20.1715132298782,19.6706404408744,19.731352294087,442351.8403559,0.0,1.0
2008-05-30,40.11,40.2899,38.98,38.98,230400,20.2929369363033,20.3839541229112,19.7212336518849,19.7212336518849,455397.068891866,0.0,1.0
2008-06-02,41.04,41.4315,40.0,40.04,324900,20.7634537987008,20.9615262198068,20.2372844041918,20.257521688596,642181.022929544,0.0,1.0
2008-06-03,40.1,41.49,39.254,41.37,205800,20.2878776152023,20.991123248248,19.8598590500536,20.9304113950354,406773.944348723,0.0,1.0
2008-06-04,39.72,40.23,39.22,39.47,133900,20.0956234133625,20.3536487895159,19.8426573583101,19.9691403858363,264660.015297832,0.0,1.0
2008-06-05,39.85,40.18,39.38,39.46,192400,20.1613945876761,20.3283521840107,19.9236064959268,19.9640810647352,380288.177321158,0.0,1.0
2008-06-06,38.1,39.99,38.0,39.64,178900,19.2760133949927,20.2322250830908,19.2254201839822,20.0551488445541,353604.755315775,0.0,1.0
2008-06-09,38.16,39.04,36.96,38.02,261700,19.306369321599,19.7515895784912,18.6992507894732,19.2355388261843,517263.076948789,0.0,1.0
2008-06-10,38.0,39.05,37.49,37.49,197100,19.2254201839822,19.7566488995923,18.9673948078288,18.9673948078288,389577.961278588,0.0,1.0
2008-06-11,36.21,38.5,36.17,38.41,295900,18.3198017068946,19.4783862390346,18.2995644224905,19.4328523491252,584861.079362427,0.0,1.0
2008-06-12,36.03,37.6,35.47,36.51,208200,18.2287339270758,19.0230473399403,17.9454119454171,18.4715813399261,411517.663816346,0.0,1.0
2008-06-13,38.5,38.5,36.14,36.52,276700,19.4783862390346,19.4783862390346,18.2843864591873,18.4766406610271,546911.323621437,0.0,1.0
2008-06-16,39.4,39.47,38.75,39.22,273100,19.9337251381289,19.9691403858363,19.6048692665608,19.8426573583101,539795.744420002,0.0,1.0
2008-06-17,38.9,39.45,38.2,39.32,301500,19.6807590830765,19.9590217436342,19.3266066060032,19.8932505693206,595929.758120215,0.0,1.0
2008-06-18,38.14,39.48,37.26,38.52,190200,19.2962506793969,19.9741997069373,18.8510304225047,19.4885048812367,375939.76780917,0.0,1.0
2008-06-19,38.88,38.88,37.56,38.18,138100,19.6706404408744,19.6706404408744,19.0028100555361,19.3164879638011,272961.524366175,0.0,1.0
2008-06-20,37.62,38.57,37.0,37.42,228100,19.0331659821424,19.513801486742,18.7194880738774,18.9319795601214,450851.004402059,0.0,1.0
2008-06-23,37.55,38.31,37.46,38.06,121900,18.9977507344351,19.3822591381147,18.9522168445256,19.2557761105885,240941.417959714,0.0,1.0
2008-06-24,36.15,38.15,36.14,37.29,141600,18.2894457802884,19.3013100004979,18.2843864591873,18.8662083858078,279879.448589791,0.0,1.0
2008-06-25,36.76,37.05,36.2,36.39,266500,18.5980643674523,18.7447846793827,18.3147423857936,18.4108694867135,526750.515884036,0.0,1.0
2008-06-26,33.54,36.24,32.82,36.24,474100,17.0144968628243,18.3841790789729,16.6492482718513,18.3841790789729,934574.447202342,0.09,1.0
2008-06-27,32.45,34.12,32.39,33.27,551700,16.461551079268,17.3087248944414,16.4311136966869,16.8775286412094,1087544.23649342,0.0,1.0
2008-06-30,32.27,32.86,31.155,31.5,416400,16.3702389315247,16.6695398602387,15.8046109052263,15.9796258550675,820832.735319672,0.0,1.0
2008-07-01,34.95,35.0,31.44,32.07,427800,17.7297753534797,17.7551398389639,15.9491884724864,16.2687809895878,843305.101272225,0.0,1.0
2008-07-02,32.09,34.77,31.59,34.77,353700,16.2789267837815,17.6384632057364,16.0252819289391,17.6384632057364,697234.722580613,0.0,1.0
2008-07-03,31.89,33.16,31.6301,32.0,196500,16.1774688418445,16.8217267731441,16.0456242462975,16.2332707099099,387352.623655897,0.0,1.0
2008-07-07,32.0,33.22,31.22,31.96,284800,16.2332707099099,16.8521641557252,15.8375847363558,16.2129791215225,561414.896779639,0.0,1.0
2008-07-08,33.62,33.65,31.4705,32.0,273100,17.055080039599,17.0702987308896,15.9646608086318,16.2332707099099,538351.152775703,0.0,1.0
2008-07-09,31.86,34.48,31.85,33.7,304000,16.162250150554,17.4913491899279,16.1571772534572,17.0956632163738,599263.092068155,0.0,1.0
2008-07-10,32.95,33.34,31.8,32.16,214600,16.7151959341103,16.9130389208873,16.1318127679729,16.3144370634594,423032.432756007,0.0,1.0
2008-07-11,33.56,33.88,32.12,32.72,252400,17.024642657018,17.1869753641171,16.294145475072,16.5985193008828,497546.06723027,0.0,1.0
2008-07-14,33.69,34.2,32.64,32.72,300100,17.090590319277,17.3493080712162,16.5579361241081,16.5985193008828,591575.177400175,0.0,1.0
2008-07-15,32.6,33.54,31.54,33.07,312700,16.5376445357207,17.0144968628243,15.9999174434549,16.7760706992725,616413.055558263,0.0,1.0
2008-07-16,34.29,34.29,32.16,32.63,204700,17.3949641450878,17.3949641450878,16.3144370634594,16.5528632270112,403516.957060366,0.0,1.0
2008-07-17,35.27,35.4,33.31,34.04,261900,17.8921080605788,17.9580557228378,16.8978202295968,17.2681417176666,516273.0388574,0.0,1.0
2008-07-18,37.11,37.3,34.91,35.24,370600,18.8255211263986,18.9219061712387,17.7094837650923,17.8768893692882,730549.019475192,0.0,1.0
2008-07-21,37.62,38.0,36.5213,37.13,239500,19.0842388783378,19.277008968018,18.5268796743072,18.8356669205923,472116.811020799,0.0,1.0
2008-07-22,40.62,40.64,37.08,37.33,423900,20.6061080073918,20.6162538015855,18.810302435108,18.9371248625292,835617.186604248,0.0,1.0
2008-07-23,39.84,40.48,38.62,40.48,286500,20.2104220338378,20.535087448036,19.5915285880225,20.535087448036,564766.03907081,0.0,1.0
2008-07-24,37.57,39.98,37.49,39.77,227500,19.0588743928535,20.2814425931936,19.0182912160788,20.1749117541599,448461.688965479,0.0,1.0
2008-07-25,38.89,39.25,37.06,37.8,172600,19.7284968096373,19.9111211051238,18.8001566409144,19.175551026081,340239.505562381,0.0,1.0
2008-07-28,38.38,39.78,38.03,38.86,127500,19.4697790576981,20.1799846512567,19.2922276593085,19.7132781183468,251335.671837796,0.0,1.0
2008-07-29,39.92,40.0,38.7,39.17,161800,20.2510052106126,20.2915883873873,19.6321117647972,19.870537928349,318949.89571259,0.0,1.0
2008-07-30,42.06,42.94,39.7983,40.04,789600,21.3366051893378,21.7830201338603,20.1892680529439,20.3118799757747,1556507.03124018,0.0,1.0
2008-07-31,41.2,42.5,41.0,42.42,346300,20.9003360390089,21.559812661599,20.798878097072,21.5192294848243,682647.397313167,0.0,1.0
2008-08-01,40.74,41.9,40.35,41.71,251800,20.666982772554,21.2554388357882,20.469139785777,21.1590537909481,496363.311127505,0.0,1.0
2008-08-04,38.44,41.29,37.25,41.11,542100,19.5002164402792,20.9459921128806,18.8965416857544,20.8546799651373,1068620.13884917,0.0,1.0
2008-08-05,34.12,38.95,31.75,38.47,1659400,17.3087248944414,19.7589341922184,16.1064482824887,19.5154351315698,3271109.12821676,0.0,1.0
2008-08-06,34.39,35.54,32.55,32.79,454800,17.4456931160563,18.0290762821936,16.5122800502364,16.6340295805608,896529.125896698,0.0,1.0
2008-08-07,33.5,34.2,33.37,33.43,269500,16.9942052744369,17.3493080712162,16.9282576121779,16.958694994759,531254.616159104,0.0,1.0
2008-08-08,34.33,34.9514,33.19,33.21,229800,17.4152557334752,17.7304855590732,16.8369454644346,16.8470912586283,452995.587359414,0.0,1.0
2008-08-11,33.86,34.5,33.0,33.68,223600,17.1768295699234,17.5014949841216,16.7405604195945,17.0855174221801,440773.774297498,0.0,1.0
2008-08-12,33.5,33.78,32.6901,33.77,188100,16.9942052744369,17.1362463931486,16.5833513385633,17.1311734960518,370794.038217171,0.0,1.0
2008-08-13,34.09,34.88,32.87,33.04,222400,17.2935062031509,17.6942650738017,16.6746127573355,16.7608520079819,438408.262091965,0.0,1.0
2008-08-14,34.24,34.65,33.01,33.59,143200,17.3695996596036,17.5775884405743,16.7456333166914,17.0398613483085,282284.456526841,0.0,1.0
2008-08-15,33.48,34.81,33.17,34.65,224700,16.9840594802432,17.6587547941238,16.8267996702409,17.5775884405743,442942.160485903,0.0,1.0
2008-08-18,32.99,34.24,32.51,33.68,96600,16.7354875224977,17.3695996596036,16.491988461849,17.0855174221801,190423.732545341,0.0,1.0
2008-08-19,31.96,32.6,31.25,32.57,242200,16.2129791215225,16.5376445357207,15.8528034276463,16.5224258444301,477439.213483247,0.0,1.0
2008-08-20,32.96,33.14,31.49,32.03,170800,16.7202688312072,16.8115809789504,15.9745529579707,16.2484894012004,336691.237254081,0.0,1.0
2008-08-21,32.1,32.99,32.05,32.67,199500,16.2839996808783,16.7354875224977,16.2586351953941,16.5731548153986,393266.404169728,0.0,1.0
2008-08-22,33.04,33.2,32.17,32.61,78300,16.7608520079819,16.8420183615315,16.3195099605563,16.5427174328175,154349.671410976,0.0,1.0
2008-08-25,31.95,33.0,31.63,33.0,102700,16.2079062244256,16.7405604195945,16.0455735173265,16.7405604195945,202448.41959013,0.0,1.0
2008-08-26,31.84,32.47,31.68,32.15,282600,16.1521043563603,16.4716968734617,16.0709380028108,16.3093641663626,557078.124402832,0.0,1.0
2008-08-27,32.94,33.1,31.51,31.78,180300,16.7101230370135,16.791289390563,15.9846987521644,16.1216669737792,355418.208881211,0.0,1.0
2008-08-28,33.92,34.03,33.0,33.28,118000,17.2072669525045,17.2630688205698,16.7405604195945,16.8826015383063,232608.700210665,0.0,1.0
2008-08-29,33.09,33.84,32.85,33.84,93600,16.7862164934662,17.1666837757297,16.6644669631418,17.1666837757297,184509.952031511,0.0,1.0
2008-09-02,31.99,33.37,31.2,31.69,203500,16.228197812813,16.9282576121779,15.8274389421621,16.0760108999076,401151.444854834,0.0,1.0
2008-09-03,32.33,33.16,31.65,31.99,260700,16.4006763141058,16.8217267731441,16.0557193115202,16.228197812813,513907.526651869,0.0,1.0
2008-09-04,29.94,32.07,29.33,31.98,317800,15.1882539079594,16.2687809895878,14.8788071850518,16.2231249157162,626466.482431776,0.0,1.0
2008-09-05,29.63,30.15,28.75,29.69,240400,15.0309940979572,15.2947847469932,14.5845791534346,15.0614314805382,473890.945174948,0.0,1.0
2008-09-08,31.19,31.4,29.69,30.36,266700,15.8223660450653,15.928896884099,15.0614314805382,15.401315586027,525735.087679529,0.0,1.0
2008-09-09,28.86,31.77,28.81,31.19,128400,14.6403810215,16.1165940766824,14.6150165360157,15.8223660450653,253109.805991944,0.0,1.0
2008-09-10,30.62,30.72,28.8,29.11,155200,15.533210910545,15.5839398815135,14.6099436389189,14.7672034489211,305939.578582163,0.0,1.0
2008-09-11,31.18,31.18,29.52,30.15,108400,15.8172931479684,15.8172931479684,14.9751922298918,15.2947847469932,213684.602566408,0.0,1.0
2008-09-12,31.66,31.92,30.67,31.04,64500,16.0607922086171,16.1926875331351,15.5585753960292,15.7462725886126,127146.281047355,0.0,1.0
2008-09-15,28.73,31.46,28.55,30.53,143200,14.5744333592409,15.9593342666801,14.4831212114977,15.4875548366734,282284.456526842,0.0,1.0
2008-09-16,30.28,30.75,27.61,28.19,268200,15.3607324092522,15.599158572804,14.0062688843941,14.3004969160112,528691.977936445,0.0,1.0
2008-09-17,27.29,29.98,27.21,29.6,275100,13.843936177295,15.2085454963468,13.8033530005202,15.0157754066666,542293.673118255,0.0,1.0
2008-09-18,29.14,29.8,25.69,28.0,307900,14.7824221402117,15.1172333486036,13.0322726417995,14.2041118711711,606951.006736133,0.0,1.0
2008-09-19,31.49,32.7499,30.0,30.89,423600,15.9745529579707,16.6136872632024,15.2186912905405,15.6701791321599,835025.808552862,0.0,1.0
2008-09-22,30.29,31.9599,30.2,31.47,92800,15.3658053063491,16.2129283925515,15.3201492324774,15.964407163777,182932.943894489,0.0,1.0
2008-09-23,27.34,30.2,27.33,30.2,215100,13.8693006627792,15.3201492324774,13.8642277656824,15.3201492324774,424018.062841646,0.0,1.0
2008-09-24,25.84,27.858,25.83,27.41,204600,13.1083660982522,14.1320767323959,13.1032932011554,13.9048109424572,403319.831043239,0.0,1.0
2008-09-25,26.23,26.53,25.59,26.02,456100,13.3062090850292,13.4583959979346,12.981543670831,13.1996782459955,899091.764119363,0.0,1.0
2008-09-26,26.33,26.4,25.36,25.53,161400,13.4025941298693,13.4382257891588,12.9088411368586,12.9953751665615,317077.571611985,0.09,1.0
2008-09-29,24.39,25.98,23.01,25.74,247000,12.4150881438478,13.2244358334221,11.7126354321418,13.1022701444298,485242.628179431,0.0,1.0
2008-09-30,26.04,26.12,24.3301,24.7,179800,13.2549772556702,13.295699152001,12.3845976239701,12.5728854921296,353225.200593773,0.0,1.0
2008-10-01,24.77,25.81,24.45,25.81,165700,12.608517151419,13.1379018037192,12.4456295660959,13.1379018037192,325525.115341425,0.0,1.0
2008-10-02,23.34,25.07,23.18,24.5,175000,11.8806132545063,12.7612242626595,11.7991694618447,12.4710807513026,343795.384337652,0.0,1.0
2008-10-03,22.58,24.62,22.12,23.0501,323800,11.4937552393638,12.5321635957988,11.2596043354618,11.7330472826776,636119.688277327,0.0,1.0
2008-10-06,21.9,22.58,20.1701,21.82,334900,11.1476191205522,11.4937552393638,10.2670590147694,11.1068972242214,657926.138369598,0.0,1.0
2008-10-07,20.3,22.4,20.01,22.13,162000,10.3331811939365,11.4021309726196,10.1855643197374,11.2646945725032,318256.298643998,0.0,1.0
2008-10-08,20.66,22.0,18.17,19.69,361600,10.516429727425,11.1985214909656,9.24896070412935,10.0226767344142,710379.491294259,0.0,1.0
2008-10-09,18.84,22.03,18.59,21.19,261400,9.59000658589966,11.2137922020897,9.46275065986596,10.7862122906164,513532.076947786,0.0,1.0
2008-10-10,21.42,23.25,16.26,17.16,590400,10.9032877425675,11.8348011211341,8.27672542923188,8.7348467629532,1159867.39950257,0.0,1.0
2008-10-13,24.13,24.13,21.75,23.25,322600,12.2827419807728,12.2827419807728,11.0712655649319,11.8348011211341,633762.234213295,0.0,1.0
2008-10-14,22.82,24.8499,22.31,24.61,225000,11.6159209283562,12.6491881453794,11.3563188392474,12.5270733587575,442022.637005553,0.0,1.0
2008-10-15,20.26,22.64,20.05,22.25,300300,10.3128202457711,11.5242966616119,10.2059252679028,11.3257774169993,589952.879523412,0.0,1.0
2008-10-16,21.02,21.27,18.75,20.24,265300,10.6996782609135,10.8269341869472,9.54419445252753,10.3026397716884,521193.802655884,0.0,1.0
2008-10-17,19.97,22.06,19.48,20.01,293400,10.165203371572,11.2290629132137,9.91578175654594,10.1855643197374,576397.518655242,0.0,1.0
2008-10-20,21.66,21.74,20.1,20.25,238600,11.0254534315598,11.0661753278906,10.2313764531095,10.3077300087297,468740.449731223,0.0,1.0
2008-10-21,21.05,22.0599,20.57,21.39,191100,10.7149489720376,11.2290120108433,10.4706175940529,10.8880170314434,375424.559696716,0.0,1.0
2008-10-22,18.9,20.75,18.25,20.39,295300,9.62054800814775,10.5622418607971,9.28968260046013,10.3789933273086,580130.154256623,0.0,1.0
2008-10-23,18.02,19.25,16.83,19.0,338500,9.17260714850913,9.79870630459493,8.56686894058871,9.67145037856123,664998.500561689,0.0,1.0
2008-10-24,17.94,18.69,16.76,17.5,265900,9.13188525217834,9.51365303027944,8.53123728129928,8.90791482235903,522372.529687897,0.0,1.0
2008-10-27,16.82,17.94,16.76,17.61,127300,8.56177870354736,9.13188525217834,8.53123728129928,8.96390742981386,250086.585292476,0.0,1.0
2008-10-28,18.67,18.68,16.34,17.25,142200,9.50347255619675,9.5085627932381,8.31744732556266,8.78065889632533,279358.30658751,0.0,1.0
2008-10-29,18.75,19.75,17.06,18.57,132700,9.54419445252753,10.0532181566623,8.68394439253972,9.45257018578327,260695.128580609,0.0,1.0
2008-10-30,19.65,19.65,18.5201,18.81,118000,10.0023157862489,10.0023157862489,9.42716990294694,9.57473587477562,231816.316296245,0.0,1.0
2008-10-31,20.94,21.22,19.24,19.61,128700,10.6589563645827,10.8014830017405,9.79361606755358,9.98195483808346,252836.948367178,0.0,1.0
2008-11-03,20.13,20.56,19.52,20.02,235600,10.2466471642336,10.4655273570115,9.93614270471133,10.1906545567787,462846.814571147,0.0,1.0
2008-11-04,16.15,16.9864,15.26,16.67,1024200,8.22073282177705,8.6464802479154,7.76770172509707,8.48542514792715,2012087.04364928,0.0,1.0
2008-11-05,15.44,16.39,15.4,15.98,340600,7.85932599184134,8.3428985107694,7.83896504367595,8.13419879207413,669124.045173741,0.0,1.0
2008-11-06,14.83,15.47,14.21,15.3,407800,7.54882153231911,7.87459670296538,7.23322683575553,7.78806267326247,801141.4727594,0.0,1.0
2008-11-07,14.36,15.37,14.03,14.99,254700,7.30958039137575,7.8236943325519,7.14160256901127,7.63026532498068,500369.625090287,0.0,1.0
2008-11-10,14.01,14.69,13.73,14.5,255600,7.13142209492857,7.47755821374024,6.98889545777083,7.38084370995462,502137.71563831,0.0,1.0
2008-11-11,13.28,14.56,13.08,13.91,288400,6.75983479091017,7.41138513220271,6.65803005008321,7.08051972451509,566574.793388452,0.0,1.0
2008-11-12,13.26,13.89,12.69,13.28,424900,6.74965431682747,7.0703392504324,6.45951080547063,6.75983479091017,834735.193171822,0.0,1.0
2008-11-13,15.45,15.45,12.684,13.33,506200,7.86441622888269,7.86441622888269,6.45645666324582,6.78528597611691,994452.706009828,0.0,1.0
2008-11-14,13.56,15.34,13.46,15.02,276900,6.90236142806791,7.80842362142786,6.85145905765443,7.64553603610472,543982.525274835,0.0,1.0
2008-11-17,13.86,14.16,13.13,13.31,352300,7.05506853930835,7.20777565054879,6.68348123528995,6.77510550203421,692109.22229803,0.0,1.0
2008-11-18,14.04,14.4,13.51,13.87,224200,7.14669280605262,7.32994133954115,6.87691024286117,7.0601587763497,440451.000962867,0.0,1.0
2008-11-19,12.52,13.99,12.39,13.99,224100,6.37297677576772,7.12124162084588,6.30680369423019,7.12124162084588,440254.546457532,0.0,1.0
2008-11-20,11.46,12.89,11.41,12.24,220000,5.83341164938483,6.56131554629759,5.80796046417809,6.23045013860997,432199.911738764,0.0,1.0
2008-11-21,12.8,12.85,11.23,11.76,208900,6.51550341292546,6.5409545981322,5.71633619743382,5.98611876062527,410393.46164649,0.0,1.0
2008-11-24,13.35,13.82,12.46,12.85,170700,6.7954664501996,7.03470759114296,6.34243535351963,6.5409545981322,335347.840608214,0.0,1.0
2008-11-25,13.9,13.96,12.97,13.54,128800,7.07542948747374,7.10597090972183,6.60203744262838,6.89218095398522,253033.402872513,0.0,1.0
2008-11-26,15.13,15.22,13.44,13.44,154800,7.70152864355955,7.74734077693168,6.84127858357173,6.84127858357173,304111.574259821,0.0,1.0
2008-11-28,15.22,15.25,14.48,14.5,54600,7.74734077693168,7.76261148805573,7.37066323587193,7.38084370995462,107264.159913348,0.0,1.0
2008-12-01,12.92,15.15,12.8,14.58,199200,6.57658625742164,7.71170911764225,6.51550341292546,7.42156560628541,391337.374628917,0.0,1.0
2008-12-02,13.65,13.71,13.05,13.33,199900,6.94817356144004,6.97871498368813,6.64275933895916,6.78528597611691,392712.556166268,0.0,1.0
2008-12-03,14.43,14.59,13.12,13.12,226300,7.34521205066519,7.42665584332676,6.6783909982486,6.6783909982486,444576.545574919,0.0,1.0
2008-12-04,13.98,14.72,13.6,14.08,198000,7.11615138380453,7.49282892486428,6.9227223762333,7.16705375421801,388979.920564887,0.0,1.0
2008-12-05,14.73,14.9,13.28,13.62,244500,7.49791916190563,7.58445319160855,6.75983479091017,6.932902850316,480331.265546035,0.0,1.0
2008-12-08,16.38,16.93,15.065,15.42,296500,8.33780827372805,8.61777131100219,7.66844210279079,7.84914551775864,582487.608320652,0.0,1.0
2008-12-09,15.53,16.75,15.31,16.07,175500,7.90513812521347,8.52614704425793,7.79315291030381,8.18001092544626,344777.656864332,0.0,1.0
2008-12-10,15.59,16.07,15.06,15.89,114600,7.93567954746156,8.18001092544626,7.66589698427011,8.088386658702,225136.863114829,0.0,1.0
2008-12-11,15.41,16.0,15.25,15.25,206700,7.84405528071729,8.14437926615683,7.76261148805573,7.76261148805573,406071.462529103,0.0,1.0
2008-12-12,15.96,16.17,14.9,14.96,144900,8.12401831799144,8.23091329585974,7.58445319160855,7.61499461385663,284662.578231577,0.0,1.0
2008-12-15,15.3,16.5,15.03,16.23,128800,7.78806267326247,8.39889111822423,7.65062627314607,8.26145471810783,253033.402872513,0.0,1.0
2008-12-16,17.27,17.38,15.47,15.69,206400,8.79083937040803,8.84683197786285,7.87459670296538,7.98658191787504,405482.099013095,0.0,1.0
2008-12-17,18.07,18.62,17.16,17.16,189100,9.19805833371587,9.47802137099001,8.7348467629532,8.7348467629532,371495.469590001,0.0,1.0
2008-12-18,17.01,18.07,16.36,18.07,292600,8.65849320733298,9.19805833371587,8.32762779964536,9.19805833371587,574825.882612556,0.0,1.0
2008-12-19,17.22,18.71,17.03,18.61,349800,8.76538818520129,9.52383350436214,8.66867368141567,9.47293113394866,687197.859664634,0.0,1.0
2008-12-22,17.04,17.78,16.27,17.23,181600,8.67376391845702,9.05044145951678,8.28181566627322,8.77047842224263,356761.381689816,0.0,1.0
2008-12-23,17.42,17.64,17.02,17.19,237700,8.86719292602825,8.9791781409379,8.66358344437432,8.75011747407724,466972.359183201,0.0,1.0
2008-12-24,17.83,18.23,17.03,17.35,109900,9.07589264472351,9.27950212637744,8.66867368141567,8.83156126673881,215903.501364046,0.0,1.0
2008-12-26,18.04,18.36,17.44,17.94,117900,9.18278762259182,9.34567520791496,8.87737340011094,9.13188525217834,231619.86179091,0.0,1.0
2008-12-29,17.33,17.95,16.41,17.95,124000,8.86719292602825,9.18442660255089,8.39645908344625,9.18442660255089,242345.014699317,0.09,1.0
2008-12-30,18.5,18.57,16.45,17.45,164400,9.4658435736597,9.50166027907355,8.41692577225416,8.92859299245199,321302.584004579,0.0,1.0
2008-12-31,18.84,19.1,18.18,18.43,170400,9.63981042852696,9.77284390577839,9.30211006319639,9.43002686824585,333028.955683578,0.0,1.0
2009-01-02,18.94,19.26,17.15,17.15,156900,9.69097715054674,9.85471066101004,8.77509282639264,8.77509282639264,306644.61940583,0.0,1.0
2009-01-05,19.22,19.49,18.85,19.13,130900,9.83424397220213,9.97239412165554,9.64492710072894,9.78819392238433,255830.342130167,0.0,1.0
2009-01-06,19.61,19.97,19.01,19.43,167400,10.0337941880793,10.2179943873505,9.72679385596059,9.94169408844367,327165.769844078,0.0,1.0
2009-01-07,18.37,19.54,17.76,19.0,129700,9.39932683503398,9.99797748266543,9.08720983071331,9.72167718375861,253485.067794367,0.0,1.0
2009-01-08,18.51,18.81,17.9,18.22,157500,9.47096024586168,9.62446041192102,9.158843241541,9.32257675200431,307817.25657373,0.0,1.0
2009-01-09,17.6,19.01,17.51,18.57,143800,9.00534307548166,9.72679385596059,8.95929302566386,9.50166027907355,281042.041240015,0.0,1.0
2009-01-12,16.9,17.88,16.9,17.63,163200,8.64717602134318,9.14860989713705,8.64717602134318,9.02069309208759,318957.309668779,0.0,1.0
2009-01-13,17.24,17.67,16.74,16.95,120900,8.82114287621044,9.04115978089551,8.56530926611153,8.67275938235307,236286.389331835,0.0,1.0
2009-01-14,16.26,17.35,16.02,16.98,180000,8.31970900041658,8.8774262704322,8.1969088675691,8.68810939895901,351791.150369977,0.0,1.0
2009-01-15,16.81,16.82,15.56,16.29,160000,8.60112597152538,8.60624264372736,7.9615419462781,8.33505901702251,312703.244773313,0.0,1.0
2009-01-16,16.31,17.05,15.78,16.86,189400,8.34529236142647,8.72392610437286,8.07410873472162,8.62670933253527,370162.466000409,0.0,1.0
2009-01-20,14.75,16.43,14.66,16.0,167500,7.54709149791787,8.40669242785021,7.50104144810006,8.18667552316514,327361.209372062,0.0,1.0
2009-01-21,16.47,16.66,14.77,15.2099,134800,8.42715911665812,8.52437588849571,7.55732484232182,7.78240725248684,263452.483721516,0.0,1.0
2009-01-22,16.3,17.07,15.9,16.05,131200,8.34017568922449,8.73415944877681,8.13550880114536,8.21225888417504,256416.660714117,0.0,1.0
2009-01-23,16.08,16.44,15.61,15.87,245200,8.22760890078097,8.41180910005219,7.98712530728799,8.12015878453943,479217.722615102,0.0,1.0
2009-01-26,16.16,16.76,15.71,15.98,126000,8.2685422783968,8.57554261051549,8.03829202930778,8.17644217876119,246253.805258984,0.0,1.0
2009-01-27,16.43,16.51,15.78,16.15,110100,8.40669242785021,8.44762580546603,8.07410873472162,8.26342560619482,215178.920309636,0.0,1.0
2009-01-28,18.01,18.04,16.54,16.74,125500,9.21512663576277,9.2304766523687,8.46297582207197,8.56530926611153,245276.607619067,0.0,1.0
2009-01-29,16.09,17.85,15.93,17.66,138900,8.23272557298295,9.13325988053111,8.1508588177513,9.03604310869353,271465.504368832,0.0,1.0
2009-01-30,15.4,16.4,15.31,16.26,174300,7.87967519104645,8.39134241124427,7.83362514122865,8.31970900041658,340651.097274928,0.0,1.0
2009-02-02,16.22,16.44,15.14,15.23,142200,8.29924231160866,8.41180910005219,7.74664171379502,7.79269176361282,277915.008792282,0.0,1.0
2009-02-03,16.66,16.87,16.09,16.32,114000,8.52437588849571,8.63182600473725,8.23272557298295,8.35040903362845,222801.061900985,0.0,1.0
2009-02-04,17.03,17.65,16.39,16.71,91600,8.7136927599689,9.03092643649155,8.3862257390423,8.5499592495056,179022.607632722,0.0,1.0
2009-02-05,17.42,17.64,16.43,16.81,90100,8.91324297584605,9.02580976428957,8.40669242785021,8.60112597152538,176091.014712972,0.0,1.0
2009-02-06,18.44,18.47,17.1,17.45,106900,9.43514354044783,9.45049355705376,8.74950946538275,8.92859299245199,208924.85541417,0.0,1.0
2009-02-09,18.24,18.59,17.76,18.29,71400,9.33281009640826,9.5118936234775,9.08720983071331,9.35839345741815,139543.822980091,0.0,1.0
2009-02-10,16.97,18.61,16.66,18.03,161100,8.68299272675703,9.52212696788146,8.52437588849571,9.22535998016672,314853.079581129,0.0,1.0
2009-02-11,16.8,17.325,16.7736,17.04,77500,8.5960092993234,8.86463458992726,8.58250128471018,8.71880943217088,151465.634187073,0.0,1.0
2009-02-12,16.98,17.07,16.33,16.72,99300,8.68810939895901,8.73415944877681,8.35552570583042,8.55507592170757,194071.451287437,0.0,1.0
2009-02-13,16.89,17.59,16.61,16.95,81100,8.6420593491412,9.00022640327968,8.49879252748581,8.67275938235307,158501.457194473,0.0,1.0
2009-02-17,16.13,16.81,16.04,16.62,93100,8.25319226179086,8.60112597152538,8.20714221197306,8.50390919968779,181954.200552472,0.0,1.0
2009-02-18,15.55,16.64,15.37,16.44,156400,7.95642527407612,8.51414254409175,7.86432517444052,8.41180910005219,305667.421765914,0.0,1.0
2009-02-19,16.24,16.63,15.65,15.7,238500,8.30947565601262,8.50902587188977,8.00759199609591,8.0331753571058,466123.27424022,0.0,1.0
2009-02-20,15.67,16.16,15.45,15.93,227200,8.01782534049986,8.2685422783968,7.90525855205634,8.1508588177513,444038.607578105,0.0,1.0
2009-02-23,13.52,15.38,13.51,15.33,403200,6.91774081707455,7.86944184664249,6.91262414487257,7.8438584856326,788012.176828748,0.0,1.0
2009-02-24,14.12,14.23,13.25,13.66,355600,7.22474114919324,7.281024543415,6.77959066762114,6.98937422790224,694982.961508688,0.0,1.0
2009-02-25,13.46,14.24,13.371,14.04,273100,6.88704078386268,7.28614121561698,6.84150240126507,7.18380777157741,533745.350922448,0.0,1.0
2009-02-26,13.17,13.945,13.13,13.54,219400,6.73865729000531,7.13519938565862,6.7181906011974,6.9279741614785,428794.324395405,0.0,1.0
2009-02-27,13.26,13.79,13.17,13.32,240000,6.78470733982311,7.05589096652796,6.73865729000531,6.81540737303498,469054.86715997,0.0,1.0
2009-03-02,12.48,13.07,11.78,12.97,320800,6.38560690806881,6.68749056798553,6.02743985393034,6.63632384596575,626970.005770493,0.0,1.0
2009-03-03,11.41,12.35,11.3,11.99,620500,5.83812298245714,6.3190901694431,5.78183958823538,6.13488997017188,1212702.27113651,0.0,1.0
2009-03-04,11.74,12.15,11.56,11.68,294700,6.00697316512242,6.21675672540353,5.91487306548682,5.97627313191056,575960.288966846,0.0,1.0
2009-03-05,10.85,11.61,10.3,11.4,299100,5.55158933914636,5.94045642649671,5.27017236803756,5.83300631025516,584559.628198112,0.0,1.0
2009-03-06,10.77,11.2,10.41,10.97,275400,5.51065596153054,5.7306728662156,5.32645576225932,5.6129894055701,538240.460066065,0.0,1.0
2009-03-09,10.59,10.89,10.3,10.595,195900,5.41855586189493,5.57205602795428,5.27017236803756,5.42111419799592,382866.035319325,0.0,1.0
2009-03-10,12.02,12.03,10.71,11.0,210900,6.15023998677781,6.15535665897979,5.47995592831867,5.62833942217604,412181.964516823,0.0,1.0
2009-03-11,12.24,12.58,11.85,12.1,259200,6.30885682503914,6.48410284795689,6.10783932816289,6.23669669795536,502881.597725958,0.09,1.0
2009-03-12,13.59,13.77,11.91,12.15,259200,7.00468662191845,7.09746392816903,6.13876509691308,6.26246817191385,502881.597725959,0.0,1.0
2009-03-13,14.55,15.0,13.77,13.77,258700,7.49949892192153,7.73144218754796,7.09746392816903,7.09746392816903,501911.53291553,0.0,1.0
2009-03-16,14.17,14.9,14.07,14.69,129900,7.30363571983698,7.67989923963098,7.25209277191999,7.57165904900531,252022.837749236,0.0,1.0
2009-03-17,14.98,14.99,13.98,14.2,138600,7.72113359796457,7.72628789275627,7.2057041187947,7.31909860421207,268901.965450686,0.0,1.0
2009-03-18,15.45,16.32,14.78,14.84,204100,7.9633854531744,8.41180910005219,7.61804770213059,7.64897347088079,395980.455616775,0.0,1.0
2009-03-19,15.16,15.97,15.09,15.75,140800,7.81391090421514,8.23140878234273,7.77783084067325,8.11801429692536,273170.25061657,0.0,1.0
2009-03-20,14.35,15.58,14.21,15.36,196300,7.39641302608755,8.03039128546649,7.32425289900377,7.91699680004912,380847.444574096,0.0,1.0
2009-03-23,16.16,16.26,15.06,15.4,187200,8.32934038338501,8.38088333130199,7.76236795629816,7.93761397921591,363192.265024303,0.0,1.0
2009-03-24,15.04,16.0,15.0,15.79,118900,7.75205936671476,8.24687166671783,7.73144218754796,8.13863147609216,230681.411919817,0.0,1.0
2009-03-25,15.56,16.01,14.8,15.26,172300,8.02008269588309,8.25202596150953,7.62835629171399,7.86545385213213,334284.333673544,0.0,1.0
2009-03-26,16.11,16.25,15.3,16.25,188200,8.30356890942651,8.37572903651029,7.88607103129892,8.37572903651029,365132.39464516,0.0,1.0
2009-03-27,14.82,16.09,14.76,15.65,173800,7.68505353442268,8.34362424891099,7.65393995736024,8.11545801711976,335159.148659528,0.09,1.0
2009-03-30,13.93,14.42,13.57,14.22,292500,7.22353547466315,7.47762968733974,7.03685401228851,7.37391776379828,564062.43373367,0.0,1.0
2009-03-31,14.61,14.88,13.85,14.21,313600,7.57615601470414,7.71616711148512,7.18205070524656,7.3687321676212,604752.065705569,0.0,1.0
2009-04-01,15.63,15.77,13.93,14.3,195900,8.10508682476562,8.17768517124464,7.22353547466315,7.41540253321486,377777.199208294,0.0,1.0
2009-04-02,16.3,16.95,15.7589,16.0,155500,8.45252176862953,8.7895855201393,8.17192915948809,8.29695388331733,299869.088702857,0.0,1.0
2009-04-03,16.39,16.39,15.89,16.14,73000,8.49919213422319,8.49919213422319,8.23991232536952,8.36955222979636,140774.556111309,0.0,1.0
2009-04-06,16.02,16.25,15.57,16.15,87700,8.30732507567148,8.42659378774416,8.07397324770318,8.37473782597343,169122.309191258,0.0,1.0
2009-04-07,14.87,15.98,14.86,15.76,106500,7.71098151530804,8.28658269096318,7.70579591913097,8.17249957506757,205376.578436362,0.0,1.0
2009-04-08,15.24,15.32,14.79,14.95,61900,7.90284857385976,7.94433334327634,7.66949674589146,7.75246628472463,119369.109908083,0.0,1.0
2009-04-09,16.08,16.33,15.51,15.74,152700,8.33843865273391,8.46807855716075,8.04285967064074,8.16212838271342,294469.516687629,0.0,1.0
2009-04-13,15.89,16.0799,15.48,15.77,134800,8.23991232536952,8.33838679677215,8.02730288210952,8.17768517124464,259950.824161705,0.0,1.0
2009-04-14,14.97,15.52,14.9,15.5,122100,7.76283747707878,8.04804526681781,7.72653830383926,8.03767407446366,235459.908235491,0.0,1.0
2009-04-15,15.38,15.41,14.87,14.87,90900,7.97544692033878,7.99100370887,7.71098151530804,7.71098151530804,175293.248637233,0.0,1.0
2009-04-16,15.61,15.78,15.09,15.56,95200,8.09471563241147,8.18287076742172,7.82506463120366,8.0687876515261,183585.448517762,0.0,1.0
2009-04-17,15.5,15.94,15.37,15.7,139200,8.03767407446366,8.26584030625489,7.97026132416171,8.14138599800513,268435.865899921,0.0,1.0
2009-04-20,14.7,15.35,14.44,15.08,217000,7.6228263802978,7.95989013180756,7.48800087969389,7.81987903502658,418466.831180193,0.0,1.0
2009-04-21,15.72,15.87,14.29,14.43,168000,8.15175719035928,8.22954113301538,7.41021693703779,7.48281528351682,323974.320913698,0.0,1.0
2009-04-22,16.26,16.94,15.31,15.31,187300,8.43177938392124,8.78439992396222,7.93914774709927,7.93914774709927,361192.799447236,0.0,1.0
2009-04-23,16.44,16.92,15.99,16.23,207100,8.52512011510856,8.77402873160808,8.29176828714026,8.41622259539002,399375.487269207,0.0,1.0
2009-04-24,17.85,18.31,16.25,16.58,219000,9.2562891760759,9.49482660022127,8.42659378774416,8.59771846158758,422323.668333927,0.0,1.0
2009-04-27,17.13,17.48,16.87,17.34,182500,8.88292625132662,9.06442211752418,8.74810075072271,8.99182377104515,351936.390278273,0.0,1.0
2009-04-28,17.49,17.99,16.7,16.7,149100,9.06960771370126,9.32888752255492,8.65994561571246,8.65994561571246,287527.209810907,0.0,1.0
2009-04-29,18.09,18.55,17.63,17.75,102900,9.38074348432566,9.61928090847103,9.14220606018028,9.20443321430516,198434.27155964,0.0,1.0
2009-04-30,18.1,19.0999,18.1,18.28,186000,9.38592908050273,9.90443684224829,9.38592908050273,9.47926981169005,358685.855297308,0.0,1.0
2009-05-01,18.0,18.45,17.67,18.13,167500,9.33407311873199,9.5674249467003,9.16294844488858,9.40148586903395,323010.111625264,0.0,1.0
2009-05-04,19.0,19.0,18.14,18.14,242700,9.85263273643933,9.85263273643933,9.40667146521102,9.40667146521102,468027.188605681,0.0,1.0
2009-05-05,17.04,18.88,16.79,17.28,399600,8.83625588573295,9.79040558231445,8.70661598130612,8.96071019398272,770596.063316153,0.0,1.0
2009-05-06,16.29,17.15,16.09,17.0,267700,8.44733617245246,8.89329744368076,8.34362424891099,8.81551350102466,516237.653027362,0.0,1.0
2009-05-07,16.61,16.78,16.14,16.57,233400,8.6132752501188,8.70143038512905,8.36955222979636,8.59253286541051,450092.895840816,0.0,1.0
2009-05-08,17.05,17.3499,16.55,16.91,229800,8.84144148191003,8.99695751126046,8.58216167305636,8.768843135431,443150.588964094,0.0,1.0
2009-05-11,16.98,17.17,16.44,16.7,189100,8.80514230867052,8.90366863603491,8.52512011510856,8.65994561571246,364663.952885597,0.0,1.0
2009-05-12,16.91,17.35,16.5,17.07,100900,8.768843135431,8.99700936722223,8.556233692171,8.85181267426418,194577.434405905,0.0,1.0
2009-05-13,15.88,16.68,15.81,16.6,166600,8.23472672919245,8.64957442335831,8.19842755595294,8.60808965394173,321274.534906084,0.0,1.0
2009-05-14,16.08,16.44,15.83,16.02,148200,8.33843865273391,8.52512011510856,8.20879874830708,8.30732507567148,285791.633091727,0.0,1.0
2009-05-15,15.26,16.17,15.0,16.17,362800,7.9132197662139,8.38510901832758,7.77839426561,8.38510901832758,699630.259687438,0.0,1.0
2009-05-18,15.33,15.51,15.05,15.25,222600,7.94951893945342,8.04285967064074,7.80432224649536,7.90803417003683,429265.975210649,0.0,1.0
2009-05-19,15.14,15.49,15.03,15.31,194500,7.85099261208902,8.03248847828659,7.79395105414122,7.93914774709927,375077.41320068,0.0,1.0
2009-05-20,15.72,16.07,15.205,15.34,150100,8.15175719035928,8.33325305655684,7.88469898724,7.95470453563049,289455.628387774,0.0,1.0
2009-05-21,15.45,15.948,14.97,15.38,150400,8.0117460935783,8.26998878319655,7.76283747707878,7.97544692033878,290034.153960834,0.0,1.0
2009-05-22,15.81,16.08,15.53,15.53,156700,8.19842755595294,8.33843865273391,8.05323086299488,8.05323086299488,302183.190995098,0.0,1.0
2009-05-26,16.23,16.34,15.51,15.51,157600,8.41622259539002,8.47326415333782,8.04285967064074,8.04285967064074,303918.767714278,0.0,1.0
2009-05-27,16.0,16.56,15.93,16.04,117100,8.29695388331733,8.58734726923343,8.26065471007782,8.31769626802562,225817.815351155,0.0,1.0
2009-05-28,16.04,16.34,15.78,16.09,157200,8.31769626802562,8.47326415333782,8.18287076742172,8.34362424891099,303147.400283532,0.0,1.0
2009-05-29,15.9,16.22,15.51,16.06,164400,8.2450979215466,8.41103699921294,8.04285967064074,8.32806746037977,317032.014036976,0.0,1.0
2009-06-01,16.69,17.0,16.01,16.01,186400,8.65476001953539,8.81551350102466,8.3021394794944,8.3021394794944,359457.222728055,0.0,1.0
2009-06-02,17.38,17.5,16.64,16.67,147400,9.01256615575345,9.07479330987833,8.62883203865002,8.64438882718124,284248.898230232,0.0,1.0
2009-06-03,17.25,17.34,16.76,17.24,124000,8.9451534054515,8.99182377104515,8.6910591927749,8.93996780927442,239123.903531539,0.0,1.0
2009-06-04,17.38,17.5,16.97,17.3,155100,9.01256615575345,9.07479330987833,8.79995671249344,8.97108138633686,299097.72127211,0.0,1.0
2009-06-05,17.59,17.85,17.21,17.48,167500,9.12146367547199,9.2562891760759,8.9244110207432,9.06442211752418,323010.111625264,0.0,1.0
2009-06-08,17.53,17.85,17.28,17.32,136200,9.09035009840955,9.2562891760759,8.96071019398272,8.98145257869101,262650.610169319,0.0,1.0
2009-06-09,17.57,17.72,17.37,17.71,112600,9.11109248311784,9.18887642577394,9.00738055957638,9.18369082959687,217139.931755252,0.0,1.0
2009-06-10,17.58,17.82,17.0,17.82,178300,9.11627807929491,9.24073238754467,8.81551350102466,9.24073238754467,343837.032255431,0.0,1.0
2009-06-11,17.78,18.0,16.97,17.59,96400,9.21999000283638,9.33407311873199,8.79995671249344,9.12146367547199,185899.550810003,0.0,1.0
2009-06-12,17.39,17.82,16.92,17.62,208200,9.01775175193052,9.24073238754467,8.77402873160808,9.13702046400321,401496.747703761,0.0,1.0
2009-06-15,17.03,17.5,16.92,17.19,193000,8.83107028955588,9.07479330987833,8.77402873160808,8.91403982838906,372184.785335379,0.0,1.0
2009-06-16,16.58,17.36,16.52,17.04,185700,8.59771846158758,9.0021949633993,8.56660488452514,8.83625588573295,358107.329724248,0.0,1.0
2009-06-17,16.84,17.02,16.51,16.61,139300,8.73254396219149,8.82588469337881,8.56141928834807,8.6132752501188,268628.707757608,0.0,1.0
2009-06-18,16.73,16.92,16.51,16.76,109800,8.67550240424368,8.77402873160808,8.56141928834807,8.6910591927749,211740.359740024,0.0,1.0
2009-06-19,17.14,17.25,16.52,17.0,184600,8.88811184750369,8.9451534054515,8.56660488452514,8.81551350102466,355986.069289694,0.0,1.0
2009-06-22,15.98,16.93,15.84,16.93,195300,8.28658269096318,8.77921432778515,8.21398434448416,8.77921432778515,376620.148062174,0.0,1.0
2009-06-23,16.0,16.46,15.95,16.0,131100,8.29695388331733,8.5354913074627,8.27102590243196,8.29695388331733,252815.675427296,0.0,1.0
2009-06-24,16.01,16.58,15.98,16.14,81600,8.3021394794944,8.59771846158758,8.28658269096318,8.36955222979636,157358.955872368,0.0,1.0
2009-06-25,16.42,16.6,15.96,16.0,139800,8.51474892275441,8.60808965394173,8.27621149860904,8.29695388331733,269592.917046041,0.0,1.0
2009-06-26,16.94,16.96,16.03,16.21,674800,8.83107028955588,8.84149658269585,8.35667395168718,8.45051058994692,1294419.77305051,0.09,1.0
2009-06-29,16.89,17.06,16.36,16.95,123000,8.80500455670595,8.89362804839571,8.52870778849671,8.83628343612587,235941.956261429,0.0,1.0
2009-06-30,16.17,17.04,16.16,16.86,107700,8.42965800366698,8.88320175525574,8.42444485709699,8.789365116996,206593.078775251,0.0,1.0
2009-07-01,16.4,16.83,16.18,16.28,146500,8.54956037477665,8.77372567728604,8.43487115023696,8.48700261593682,281020.297498369,0.0,1.0
2009-07-02,15.81,16.22,15.79,16.22,190900,8.24198472714749,8.45572373651691,8.23155843400752,8.45572373651691,366189.589026885,0.0,1.0
2009-07-06,15.66,15.85,15.33,15.64,146100,8.1637875285977,8.26283731342743,7.99175369178817,8.15336123545773,280253.006583698,0.0,1.0
2009-07-07,15.35,15.87,15.33,15.72,177300,8.00217998492815,8.2732636065674,7.99175369178817,8.19506640801762,340101.69792806,0.0,1.0
2009-07-08,15.4,15.99,15.08,15.49,176100,8.02824571777808,8.33582136540723,7.86142502753853,8.07516403690795,337799.825184046,0.0,1.0
2009-07-09,15.15,15.5899,15.09,15.58,100000,7.89791705352843,8.1272433711421,7.86663817410852,8.12208235603782,191822.728667829,0.0,1.0
2009-07-10,15.05,15.13,14.78,15.05,308200,7.84578558782857,7.88749076038846,7.70503063043896,7.84578558782857,591197.649754248,0.0,1.0
2009-07-13,15.37,15.4077,14.76,15.09,156100,8.01260627806812,8.03225984063696,7.69460433729899,7.86663817410852,299435.27945048,0.0,1.0
2009-07-14,15.38,15.54,15.12,15.31,94200,8.0178194246381,8.10122976975788,7.88227761381847,7.9813273986482,180697.010405095,0.0,1.0
2009-07-15,16.79,16.79,15.6985,15.7,120900,8.75287309100609,8.75287309100609,8.18385814289215,8.18464011487765,231913.678959405,0.0,1.0
2009-07-16,17.27,17.38,16.31,16.63,103000,9.00310412636541,9.06044873863526,8.50264205564678,8.66946274588632,197577.410527863,0.0,1.0
2009-07-17,16.82,17.49,16.5,17.32,131500,8.76851253071605,9.1177933509051,8.60169184047651,9.02916985921534,252246.888198195,0.0,1.0
2009-07-20,17.46,17.48,16.73,16.88,83100,9.10215391119514,9.11258020433511,8.72159421158618,8.79979141013597,159404.687522966,0.0,1.0
2009-07-21,17.65,17.94,17.481,17.53,106600,9.20120369602487,9.35238494655446,9.11310151899211,9.13864593718504,204483.028759905,0.0,1.0
2009-07-22,17.76,17.93,16.71,17.48,53100,9.25854830829472,9.34717179998447,8.71116791844621,9.11258020433511,101857.868922617,0.0,1.0
2009-07-23,18.32,18.48,16.97,17.8,196300,9.55048451621392,9.63389486133369,8.84670972926584,9.27940089457466,376548.016374947,0.0,1.0
2009-07-24,17.86,18.07,17.2,18.07,88500,9.31067977399457,9.42015585196427,8.96661210037551,9.42015585196427,169763.114871028,0.0,1.0
2009-07-27,17.81,18.08,17.3701,17.71,100800,9.28461404114464,9.42536899853426,9.05528772353097,9.23248257544479,193357.310497171,0.0,1.0
2009-07-28,17.85,18.09,17.3901,17.6,64000,9.30546662742459,9.43058214510424,9.06571401667094,9.17513796317494,122766.54634741,0.0,1.0
2009-07-29,17.42,17.85,17.28,17.61,58200,9.0813013249152,9.30546662742459,9.0083172729354,9.18035110974493,111640.828084676,0.0,1.0
2009-07-30,17.69,18.03,17.49,17.64,106000,9.22205628230481,9.39930326568433,9.1177933509051,9.19599054945489,203332.092387898,0.0,1.0
2009-07-31,17.58,17.9,17.5,17.65,101400,9.16471167003497,9.33153236027451,9.12300649747509,9.20120369602487,194508.246869178,0.0,1.0
2009-08-03,17.74,17.8,17.22,17.69,129000,9.24812201515474,9.27940089457466,8.97703839351548,9.22205628230481,247451.319981499,0.0,1.0
2009-08-04,17.57,17.68,16.27,17.27,620800,9.15949852346498,9.21684313573483,8.48178946936684,9.00310412636541,1190835.49956988,0.0,1.0
2009-08-05,17.51,17.72,17.01,17.64,249000,9.12821964404507,9.23769572201477,8.86756231554578,9.19599054945489,477638.594382893,0.0,1.0
2009-08-06,17.5,17.665,17.26,17.52,94200,9.12300649747509,9.20902341587985,8.99789097979543,9.13343279061506,180697.010405094,0.0,1.0
2009-08-07,18.09,18.5272,17.36,17.76,119400,9.43058214510424,9.65850091314402,9.05002244549528,9.25854830829472,229036.338029387,0.0,1.0
2009-08-10,17.96,18.068,17.538,17.99,86100,9.36281123969443,9.41911322265028,9.14281645444103,9.37845067940439,165159.369383,0.0,1.0
2009-08-11,17.55,17.885,17.44,17.74,75700,9.14907223032501,9.32371264041954,9.09172761805517,9.24812201515474,145209.805601546,0.0,1.0
2009-08-12,18.24,18.52,17.44,17.48,123300,9.50877934365403,9.65474744761363,9.09172761805517,9.11258020433511,236517.424447433,0.0,1.0
2009-08-13,18.39,18.59,17.8301,18.26,101100,9.58697654220382,9.69123947360353,9.29509246575032,9.519205636794,193932.778683175,0.0,1.0
2009-08-14,18.54,18.6,17.88,18.38,226900,9.6651737407536,9.69645262017352,9.32110606713454,9.58176339563383,435245.771347303,0.0,1.0
2009-08-17,18.53,18.6,17.51,18.05,190500,9.65996059418362,9.69645262017352,9.12821964404507,9.4097295588243,365422.298112213,0.0,1.0
2009-08-18,18.61,18.99,18.37,18.49,218500,9.7016657667435,9.89976533640296,9.57655024906385,9.63910800790367,419132.662139206,0.0,1.0
2009-08-19,18.55,18.66,18.31,18.5,137500,9.67038688732359,9.72773149959343,9.54527136964393,9.64432115447366,263756.251918264,0.0,1.0
2009-08-20,18.68,18.75,18.275,18.38,92200,9.7381577927334,9.7746498187233,9.52702535664898,9.58176339563383,176860.555831738,0.0,1.0
2009-08-21,19.15,19.2,18.55,18.71,150400,9.98317568152273,10.0092414143727,9.67038688732359,9.75379723244336,288501.383916414,0.0,1.0
2009-08-24,19.44,19.67,19.0,19.15,124800,10.1343569320523,10.254259303162,9.90497848297295,9.98317568152273,239394.765377451,0.0,1.0
2009-08-25,19.26,19.47,19.0201,19.47,109500,10.0405202937926,10.1499963717623,9.91545690757862,10.1499963717623,210045.887891272,0.0,1.0
2009-08-26,19.5,19.65,19.0,19.14,134100,10.1656358114722,10.243833010022,9.90497848297295,9.97796253495275,257234.279143559,0.0,1.0
2009-08-27,19.32,19.45,18.78,19.45,48000,10.0717991732125,10.1395700786223,9.79028925843326,10.1395700786223,92074.9097605576,0.0,1.0
2009-08-28,19.06,19.36,18.8,19.36,75400,9.93625736239286,10.0926517594924,9.80071555157323,10.0926517594924,144634.337415543,0.0,1.0
2009-08-31,18.43,18.89,18.38,18.78,155400,9.60782912848376,9.84763387070311,9.58176339563383,9.79028925843326,298092.520349806,0.0,1.0
2009-09-01,18.5,19.12,18.23,18.23,133600,9.64432115447366,9.96753624181278,9.50356619708405,9.50356619708405,256275.165500219,0.0,1.0
2009-09-02,18.9,19.04,18.4,18.5,224800,9.85284701727309,9.92583106925289,9.5921896887738,9.64432115447366,431217.494045279,0.0,1.0
2009-09-03,19.04,19.11,18.64,18.93,136200,9.92583106925289,9.96232309524279,9.71730520645346,9.86848645698305,261262.556445583,0.0,1.0
2009-09-04,19.32,19.39,18.77,18.93,282600,10.0717991732125,10.1082911992024,9.78507611186328,9.86848645698305,542091.031215283,0.0,1.0
2009-09-08,19.51,19.61,18.66,19.13,96000,10.1708489580422,10.2229804237421,9.72773149959343,9.97274938838276,184149.819521116,0.0,1.0
2009-09-09,19.86,19.94,19.4,19.43,109600,10.3533090879917,10.3950142605516,10.1135043457724,10.1291437854823,210237.710619941,0.0,1.0
2009-09-10,20.75,20.95,19.78,19.78,158700,10.8172791327205,10.9215420641202,10.3116039154318,10.3116039154318,304422.670395843,0.0,1.0
2009-09-11,21.0,21.11,20.56,20.85,123300,10.9476077969701,11.0049524092399,10.7182293478907,10.8694105984203,236517.424447433,0.0,1.0
2009-09-14,21.41,21.42,20.5,20.86,136200,11.1613468063395,11.1665599529095,10.6869504684708,10.8746237449903,261262.556445583,0.0,1.0
2009-09-15,21.45,21.5,21.2,21.29,121600,11.1821993926195,11.2082651254694,11.0518707283698,11.0987890474997,233256.438060079,0.0,1.0
2009-09-16,21.76,21.89,21.26,21.45,114000,11.343806936289,11.4115778416988,11.0831496077897,11.1821993926195,218677.910681325,0.0,1.0
2009-09-17,22.0,22.18,21.61,21.61,97300,11.4689224539687,11.5627590922284,11.2656097377392,11.2656097377392,186643.514993797,0.0,1.0
2009-09-18,22.17,22.35,22.02,22.1,116500,11.5575459456584,11.6513825839182,11.4793487471086,11.5210539196685,223473.478898021,0.0,1.0
2009-09-21,22.02,22.35,21.76,22.05,123400,11.4793487471086,11.6513825839182,11.343806936289,11.4949881868186,236709.247176101,0.0,1.0
2009-09-22,21.9,22.24,21.84,22.24,34800,11.4167909882688,11.5940379716483,11.3855121088489,11.5940379716483,66754.3095764044,0.0,1.0
2009-09-23,21.94,22.38,21.761,21.93,93000,11.4376435745488,11.6670220236281,11.344328250946,11.4324304279788,178395.13766108,0.0,1.0
2009-09-24,21.94,22.0,21.43,21.99,70600,11.4376435745488,11.4689224539687,11.1717730994795,11.4637093073987,135426.846439487,0.0,1.0
2009-09-25,21.5,22.02,21.41,21.85,52500,11.2082651254694,11.4793487471086,11.1613468063395,11.3907252554189,100706.93255061,0.0,1.0
2009-09-28,22.04,22.5,21.42,21.54,50400,11.5366933593785,11.7774773405633,11.2121584282163,11.2749716406993,96285.4749967838,0.09,1.0
2009-09-29,21.96,22.22,21.7,22.08,39300,11.4948178843898,11.630913178103,11.3587225906766,11.5576310968728,75079.7453843971,0.0,1.0
2009-09-30,21.06,21.99,20.86,21.83,127600,11.0237187907673,11.5105211875106,10.9190301032956,11.4267702375332,243770.369237889,0.0,1.0
2009-10-01,20.14,20.82,20.13,20.82,108300,10.5421508283976,10.8980923658013,10.536916394024,10.8980923658013,206899.145677613,0.0,1.0
2009-10-02,19.6,20.48,19.54,20.09,113500,10.2594913722241,10.7201215970994,10.2280847659826,10.5159786565297,216833.361351884,0.0,1.0
2009-10-05,19.89,20.01,19.1,19.78,58500,10.411289969058,10.474103181541,9.99776965354488,10.3537111909486,111759.926335553,0.0,1.0
2009-10-06,20.2,20.479,19.79,19.99,42300,10.5735574346391,10.7195981536621,10.3589456253222,10.4636343127938,80811.0236580149,0.0,1.0
2009-10-07,20.4,20.4501,20.01,20.03,40000,10.6782461221108,10.7044706383224,10.474103181541,10.4845720502882,76417.0436482409,0.0,1.0
2009-10-08,20.45,20.85,20.42,20.52,44100,10.7044182939787,10.913795668922,10.6887149908579,10.7410593345938,84249.7906221857,0.0,1.0
2009-10-09,21.07,21.1,20.32,20.47,59400,11.0289532251409,11.0446565282616,10.6363706471221,10.7148871627258,113479.309817638,0.0,1.0
2009-10-12,21.15,21.73,21.05,21.05,53700,11.0708287001295,11.3744258937974,11.0184843563937,11.0184843563937,102589.881097764,0.0,1.0
2009-10-13,21.15,21.22,20.83,21.05,31800,11.0708287001295,11.1074697407446,10.9033268001749,11.0184843563937,60751.5497003519,0.0,1.0
2009-10-14,21.32,21.44,21.01,21.44,63600,11.1598140844805,11.2226272969635,10.9975466188994,11.2226272969635,121503.099400703,0.0,1.0
2009-10-15,20.94,21.19,20.39,21.06,82300,10.9609055782843,11.0917664376239,10.6730116877372,11.0237187907673,157228.067306256,0.0,1.0
2009-10-16,20.38,21.03,20.2,20.8,138400,10.6677772533636,11.0080154876465,10.5735574346391,10.8876234970541,264402.971022914,0.0,1.0
2009-10-19,21.17,21.26,20.15,20.53,81100,11.0812975688767,11.128407478239,10.5473852627712,10.7462937689674,154935.555996809,0.0,1.0
2009-10-20,20.87,21.17,20.2,21.17,55000,10.9242645376692,11.0812975688767,10.5735574346391,11.0812975688767,105073.435016332,0.0,1.0
2009-10-21,20.77,21.52,20.49,20.84,114900,10.8719201939334,11.2645027719521,10.725356031473,10.9085612345484,219507.957879572,0.0,1.0
2009-10-22,20.67,20.83,19.91,20.67,67600,10.8195758501975,10.9033268001749,10.4217588378052,10.8195758501975,129144.803765528,0.0,1.0
2009-10-23,20.37,20.69,19.98,20.69,50200,10.66254281899,10.8300447189447,10.4583998784202,10.8300447189447,95903.3897785428,0.0,1.0
2009-10-26,20.19,20.82,19.96,20.33,34200,10.5683230002655,10.8980923658013,10.4479310096731,10.6416050814957,65336.5723192462,0.0,1.0
2009-10-27,19.88,20.42,19.805,20.28,64800,10.4060555346844,10.6887149908579,10.3667972768825,10.6154329096278,123795.610710151,0.0,1.0
2009-10-28,19.4,19.96,19.35,19.78,56700,10.1548026847524,10.4479310096731,10.1286305128845,10.3537111909486,108321.159371382,0.0,1.0
2009-10-29,19.95,20.15,19.17,19.49,67000,10.4426965752995,10.5473852627712,10.03441069416,10.2019125941146,127998.548110804,0.0,1.0
2009-10-30,19.06,19.81,18.92,19.73,108400,9.97683191605055,10.3694144940693,9.90354983482038,10.3275390190807,207090.188286733,0.0,1.0
2009-11-02,19.38,19.96,18.85,19.35,105300,10.1443338160052,10.4479310096731,9.86690879420529,10.1286305128845,201167.867403995,0.0,1.0
2009-11-03,20.37,21.8891,20.1,20.51,185700,10.66254281899,11.4577057446811,10.5212130909033,10.7358249002202,354766.12513696,0.0,1.0
2009-11-04,21.26,21.75,20.0,20.57,136500,11.128407478239,11.3848947625446,10.4688687471674,10.7672315064617,260773.161449622,0.0,1.0
2009-11-05,22.07,22.388,21.28,21.28,107100,11.5523966624992,11.7188516755792,11.1388763469861,11.1388763469861,204606.634368166,0.0,1.0
2009-11-06,22.25,22.35,21.31,21.82,82800,11.6466164812238,11.6989608249596,11.1545796501069,11.4215358031597,158183.280351858,0.0,1.0
2009-11-09,23.38,23.4,22.09,22.55,139800,12.2381075654387,12.2485764341859,11.5628655312464,11.8036495124313,267077.567550603,0.0,1.0
2009-11-10,22.44,23.3,22.43,23.15,138300,11.7460707343218,12.19623209045,11.7408362999483,12.1177155748463,264211.928413795,0.0,1.0
2009-11-11,22.59,22.79,22.22,22.79,76300,11.8245872499256,11.9292759373973,11.630913178103,11.9292759373973,145765.51075902,0.0,1.0
2009-11-12,22.12,22.88,22.027,22.52,65100,11.5785688343672,11.9763858467595,11.5298885946928,11.7879462093105,124368.738537512,0.0,1.0
2009-11-13,22.52,22.8425,21.8585,22.16,61000,11.7879462093105,11.9567567178586,11.4416883754979,11.5995065718615,116535.991563568,0.0,1.0
2009-11-16,24.28,24.28,22.676,22.68,170400,12.7092066590612,12.7092066590612,11.8696033855384,11.8716971592878,325536.605941508,0.0,1.0
2009-11-17,24.46,24.57,23.63,24.06,144900,12.8034264777858,12.8610052558952,12.3689684247783,12.5940491028424,276820.740615752,0.0,1.0
2009-11-18,23.98,24.47,23.55,24.47,77100,12.5521736278537,12.8086609121593,12.3270929497896,12.8086609121593,147293.851631985,0.0,1.0
2009-11-19,23.59,23.91,23.18,23.74,63600,12.348030687284,12.5155325872386,12.133418877967,12.4265472028877,121503.099400703,0.0,1.0
2009-11-20,23.49,23.73,23.16,23.27,65400,12.2956863435481,12.4213127685141,12.1229500092199,12.1805287873293,124941.866364875,0.0,1.0
2009-11-23,25.4,25.49,23.4,23.66,160200,13.2954633089026,13.3425732182649,12.2485764341859,12.3846717278991,306050.259811206,0.0,1.0
2009-11-24,24.77,25.3,24.55,25.3,48000,12.9656939433668,13.2431189651668,12.850536387148,13.2431189651668,91700.4523778897,0.0,1.0
2009-11-25,24.12,24.75,23.97,24.57,58900,12.6254557090839,12.9552250746197,12.5469391934801,12.8610052558952,112524.096772035,0.0,1.0
2009-11-27,23.15,23.692,22.341,23.01,56400,12.1177155748463,12.4014219178945,11.6942498340234,12.0444334936161,107748.03154402,0.0,1.0
2009-11-30,23.65,23.73,22.43,23.15,120400,12.3794372935255,12.4213127685141,11.7408362999483,12.1177155748463,230015.301381205,0.0,1.0
2009-12-01,25.13,25.67,23.86,23.86,125400,13.1541335808159,13.4367930369894,12.4893604153707,12.4893604153707,239567.431837235,0.0,1.0
2009-12-02,26.5,26.67,25.08,25.08,141000,13.8712510899968,13.9602364743478,13.1279614089479,13.1279614089479,269370.078860051,0.0,1.0
2009-12-03,25.73,27.14,25.38,26.64,115000,13.4681996432309,14.2062548899062,13.2849944401555,13.944533171227,219699.000488693,0.0,1.0
2009-12-04,26.76,26.85,26.13,26.42,85600,14.00734638371,14.0544562930723,13.6775770181742,13.8293756150082,163532.473407236,0.0,1.0
2009-12-07,27.68,27.72,26.851,26.94,129000,14.4889143460797,14.509852083574,14.0549797365096,14.1015662024345,246444.965765578,0.0,1.0
2009-12-08,27.71,28.6799,27.13,27.48,236700,14.5046176492005,15.0123054390943,14.2010204555326,14.384225658608,452197.855788466,0.0,1.0
2009-12-09,26.89,27.99,26.52,27.98,72900,14.0753940305666,14.6511818116608,13.881719958744,14.6459473772872,139270.062048919,0.0,1.0
2009-12-10,27.52,27.663,26.95,26.95,459000,14.4051633961024,14.4800158076446,14.1068006368081,14.1068006368081,876885.575863565,0.0,1.0
2009-12-11,27.68,27.97,27.31,27.62,141600,14.4889143460797,14.6407129429136,14.2952402742571,14.4575077398382,270516.334514774,0.0,1.0
2009-12-14,27.72,27.8799,27.52,27.81,74800,14.509852083574,14.5935506892076,14.4051633961024,14.5569619929363,142899.871622211,0.0,1.0
2009-12-15,27.84,28.28,27.56,27.7,231000,14.572665296057,14.8029804084947,14.4261011335967,14.4993832148269,441308.427068594,0.0,1.0
2009-12-16,27.53,28.17,27.41,28.17,44100,14.4103978304759,14.7454016303853,14.3475846179929,14.7454016303853,84249.7906221861,0.0,1.0
2009-12-17,27.01,27.59,26.82,27.28,91800,14.1382072430496,14.4418044367175,14.0387529899515,14.2795369711364,175377.115172713,0.0,1.0
2009-12-18,27.23,27.46,26.53,27.28,190000,14.2533647992684,14.3737567898609,13.8869543931176,14.2795369711364,362980.957329146,0.0,1.0
2009-12-21,27.19,27.76,26.8,27.33,96000,14.2324270617741,14.5307898210684,14.0282841212043,14.3057091430043,183400.904755779,0.0,1.0
2009-12-22,27.22,27.4,26.91,27.17,69900,14.2481303648949,14.3423501836194,14.0858628993138,14.2219581930269,133538.783775301,0.0,1.0
2009-12-23,27.58,27.81,27.1701,27.34,47700,14.4365700023439,14.5569619929363,14.2220105373707,14.3109435773779,91127.3245505274,0.0,1.0
2009-12-24,27.48,27.5,27.07,27.5,14200,14.384225658608,14.3946945273552,14.1696138492911,14.3946945273552,27128.0504951257,0.0,1.0
2009-12-28,26.95,27.5,26.56,27.5,59700,14.1068006368081,14.3946945273552,13.9026576962383,14.3946945273552,114052.437645,0.0,1.0
2009-12-29,26.86,27.06,26.68,26.95,41400,14.1068006368081,14.2118401054366,14.0122651150424,14.1540683976909,78827.5122495535,0.09,1.0
2009-12-30,26.69,27.4,26.27,26.63,74400,14.0175170884739,14.3904072021051,13.796934204354,13.9860052478853,141661.036506444,0.0,1.0
2009-12-31,26.25,27.07,26.16,26.6,64500,13.7864302574912,14.217092078868,13.7391624966083,13.970249327591,122810.979229377,0.0,1.0
2010-01-04,27.64,27.89,26.56,26.56,76300,14.5164545644593,14.6477539002449,13.9492414338653,13.9492414338653,145278.724266689,0.0,1.0
2010-01-05,27.27,27.72,27.11,27.72,61500,14.3221315474965,14.5584703519107,14.2380999725937,14.5584703519107,117098.840660569,0.0,1.0
2010-01-06,26.87,27.62,26.82,27.23,51600,14.1120526102395,14.5059506175964,14.0857927430824,14.3011236537708,98248.7833835017,0.0,1.0
2010-01-07,27.48,27.58,26.4,26.76,54000,14.4324229895565,14.4849427238707,13.8652098589625,14.0542809024938,102818.494238548,0.0,1.0
2010-01-08,27.79,27.88,27.14,27.28,56100,14.5952341659306,14.6425019268135,14.253855892888,14.327383520928,106816.991236714,0.0,1.0
2010-01-11,27.72,27.9,27.37,27.9,28900,14.5584703519107,14.6530058736763,14.3746512818108,14.6530058736763,55026.9348795191,0.0,1.0
2010-01-12,27.08,27.5999,27.01,27.39,30700,14.2223440522994,14.4953941509992,14.1855802382795,14.3851552286736,58454.2180208044,0.0,1.0
2010-01-13,27.53,27.63,27.06,27.29,24300,14.4586828567136,14.5112025910278,14.2118401054366,14.3326354943594,46268.3224073466,0.0,1.0
2010-01-14,27.55,27.97,27.196,27.44,35800,14.4691868035764,14.6897696876963,14.283266944104,14.4114150958308,68164.8535877784,0.0,1.0
2010-01-15,27.05,27.844,27.02,27.68,65100,14.2065881320052,14.6235948224603,14.1908322117109,14.537462458185,123953.406943138,0.0,1.0
2010-01-19,27.76,27.89,26.7615,27.15,82500,14.5794782456364,14.6477539002449,14.0550686985086,14.2591078663194,157083.810642226,0.0,1.0
2010-01-20,26.94,27.57,26.75,27.57,84400,14.1488164242595,14.4796907504393,14.0490289290624,14.4796907504393,160701.498402471,0.0,1.0
2010-01-21,25.33,27.17,25.33,26.95,125100,13.3032487018,14.2696118131823,13.3032487018,14.1540683976909,238196.178319304,0.0,1.0
2010-01-22,25.04,25.88,25.0,25.27,80100,13.1509414722887,13.5921072405284,13.129933578563,13.2717368612115,152514.09978718,0.0,1.0
2010-01-25,24.42,25.415,24.2,25.25,110100,12.8253191195403,13.3478904759671,12.709775704049,13.2612329143486,209635.485475263,0.0,1.0
2010-01-26,23.46,24.25,23.22,24.25,92800,12.3211296701235,12.7360355712061,12.1950823077693,12.7360355712061,176695.486395135,0.0,1.0
2010-01-27,23.69,23.74,23.26,23.33,45400,12.4419250590463,12.4681849262034,12.216090201495,12.252854015515,86443.6970079646,0.0,1.0
2010-01-28,22.88,23.69,22.55,23.69,61500,12.0165152111009,12.4419250590463,11.8432000878638,12.4419250590463,117098.840660568,0.0,1.0
2010-01-29,22.38,23.6,22.38,23.25,86500,11.7539165395296,12.3946572981635,11.7539165395296,12.2108382280636,164699.995400637,0.0,1.0
2010-02-01,22.13,22.53,22.01,22.49,82200,11.622617203744,11.832696141001,11.5595935225669,11.8116882472753,156512.596785345,0.0,1.0
2010-02-02,22.43,22.59,22.0,22.09,98500,11.7801764066867,11.8642079815895,11.5543415491354,11.6016093100183,187548.549675871,0.0,1.0
2010-02-03,22.15,22.91,22.0,22.25,45100,11.6331211506068,12.0322711313951,11.5543415491354,11.6856408849211,85872.4831510839,0.0,1.0
2010-02-04,21.31,22.22,21.1401,21.97,83100,11.1919553823671,11.6698849646268,11.1027243537672,11.5385856288412,158226.238355988,0.0,1.0
2010-02-05,21.22,21.32,20.73,21.3,47400,11.1446876214843,11.1972073557985,10.8873409233444,11.1867034089357,90251.7893871698,0.0,1.0
2010-02-08,20.86,21.43,20.82,21.14,54700,10.955616577953,11.2549790635442,10.9346086842273,11.1026718340329,104151.32657127,0.0,1.0
2010-02-09,20.97,21.23,20.72,21.08,82300,11.0133882856986,11.1499395949157,10.882088949913,11.0711599934443,156703.001404306,0.0,1.0
2010-02-10,21.39,21.4,20.5,20.75,53700,11.2339711698185,11.2392231432499,10.7665455344217,10.8978448702073,102247.280381667,0.0,1.0
2010-02-11,22.32,22.33,20.92,21.24,48900,11.7224046989411,11.7276566723725,10.9871284185415,11.1551915683471,93107.8586715737,0.0,1.0
2010-02-12,22.8,22.8999,21.98,21.98,72700,11.9744994236495,12.0269666382294,11.5438376022726,11.5438376022726,138424.157984119,0.0,1.0
2010-02-16,22.95,23.03,22.47,23.03,50200,12.0532790251208,12.0952948125722,11.8011843004124,12.0952948125722,95583.118718058,0.0,1.0
2010-02-17,23.58,23.6395,22.9,23.11,48100,12.3841533513006,12.4154025932176,12.0270191579637,12.1373106000236,91584.6217198921,0.0,1.0
2010-02-18,25.01,25.08,23.29,23.49,51000,13.1351855519944,13.1719493660144,12.2318461217893,12.3368855904178,97106.3556697401,0.0,1.0
2010-02-19,25.0,25.4,24.7,25.01,105300,13.129933578563,13.34001251582,12.9723743756202,13.1351855519944,200496.063765169,0.0,1.0
2010-02-22,25.0,25.36,24.71,25.09,21300,13.129933578563,13.3190046220943,12.9776263490517,13.1772013394458,40556.1838385384,0.0,1.0
2010-02-23,24.15,25.02,24.07,24.97,73600,12.6835158368919,13.1404375254259,12.6415000494405,13.1141776582687,140137.799554761,0.0,1.0
2010-02-24,24.55,24.5695,24.12,24.2,30300,12.8935947741489,12.9038361223402,12.6677599165976,12.709775704049,57692.599544963,0.0,1.0
2010-02-25,25.17,25.17,23.69,24.08,56200,13.2192171268972,13.2192171268972,12.4419250590463,12.6467520228719,107007.395855674,0.0,1.0
2010-02-26,24.19,25.13,24.17,25.04,72700,12.7045237306176,13.1982092331715,12.6940197837547,13.1509414722887,138424.157984119,0.0,1.0
2010-03-01,25.21,25.25,24.14,24.43,72000,13.2402250206229,13.2612329143486,12.6782638634604,12.8305710929718,137091.325651398,0.0,1.0
2010-03-02,25.44,25.5825,24.8005,25.18,37200,13.3610204095457,13.4358610309435,13.0251567086061,13.2244691003287,70830.5182532221,0.0,1.0
2010-03-03,25.65,25.72,25.4,25.5,81300,13.4713118516056,13.5080756656256,13.34001251582,13.3925322501343,154798.955214704,0.0,1.0
2010-03-04,25.73,25.82,25.392,25.45,48400,13.513327639057,13.5605953999399,13.3358109370749,13.3662723829771,92155.8355767731,0.0,1.0
2010-03-05,26.08,26.56,25.75,25.84,81100,13.6971467091569,13.9492414338653,13.5238315859199,13.5710993468027,154418.145976783,0.0,1.0
2010-03-08,25.88,26.195,25.76,26.15,52600,13.5921072405284,13.7575444036183,13.5290835593513,13.7339105231769,100152.829573104,0.0,1.0
2010-03-09,27.39,27.5,26.97,27.44,158800,14.3851552286736,14.4429269364193,14.1645723445538,14.4114150958308,302362.534908916,0.0,1.0
2010-03-10,29.53,29.64,27.32,27.32,138100,15.5090775429986,15.5668492507443,14.3483914146537,14.3483914146537,262948.778784139,0.0,1.0
2010-03-11,27.83,29.39,27.6101,29.39,102300,14.6162420596563,15.4355499149587,14.5007511638993,15.4355499149587,194783.925196361,0.0,1.0
2010-03-12,28.16,28.95,27.37,28.0,74500,14.7895571828934,15.204463083976,14.3746512818108,14.7055256079906,141851.441125404,0.0,1.0
2010-03-15,27.96,28.16,27.46,28.16,39100,14.6845177142649,14.7895571828934,14.4219190426936,14.7895571828934,74448.2060134671,0.0,1.0
2010-03-16,27.72,28.01,27.11,28.01,74100,14.5584703519107,14.710777581422,14.2380999725937,14.710777581422,141089.822649563,0.0,1.0
2010-03-17,27.6,27.81,26.68,26.68,34800,14.4954466707336,14.6057381127935,14.0122651150424,14.0122651150424,66260.8073981753,0.0,1.0
2010-03-18,27.67,27.75,27.0,27.3,19800,14.5322104847535,14.5742262722049,14.180328264848,14.3378874677908,37700.1145541344,0.0,1.0
2010-03-19,27.38,27.75,26.91,27.75,98800,14.3799032552422,14.5742262722049,14.1330605039652,14.5742262722049,188119.763532751,0.0,1.0
2010-03-22,27.34,27.55,26.76,27.03,91300,14.3588953615165,14.4691868035764,14.0542809024938,14.1960841851423,173839.41711073,0.0,1.0
2010-03-23,27.57,27.8599,27.21,27.43,102400,14.4796907504393,14.6319454602163,14.290619706908,14.4061631223993,194974.329815321,0.0,1.0
2010-03-24,26.67,27.53,26.59,27.47,80100,14.007013141611,14.4586828567136,13.9649973541596,14.427171016125,152514.09978718,0.0,1.0
2010-03-25,26.28,27.21,26.2,27.13,110800,13.8021861777854,14.290619706908,13.760170390334,14.2486039194566,210968.317807984,0.0,1.0
2010-03-26,26.52,27.0,26.29,26.48,58500,13.9282335401396,14.180328264848,13.8074381512169,13.9072256464139,111386.702091761,0.0,1.0
2010-03-29,26.94,27.0101,26.44,26.53,54100,14.1960841851423,14.2330235133301,13.9326082351582,13.9800339061554,102665.916952323,0.09,1.0
2010-03-30,26.77,27.16,26.35,26.98,75000,14.1065023621477,14.3120136031353,13.8851825641611,14.217162261141,142327.980987508,0.0,1.0
2010-03-31,25.98,26.84,25.92,26.57,202800,13.6902103611729,14.1433889951455,13.6585932471748,14.0011119821541,384854.860590221,0.0,1.0
2010-04-01,26.17,27.19,25.99,26.17,87900,13.7903312221668,14.3278221601344,13.6954798801726,13.7903312221668,166808.39371736,0.0,1.0
2010-04-05,27.46,27.64,26.0901,26.19,170800,14.4700991731258,14.56495051512,13.7482277653594,13.8008702601662,324128.255368884,0.0,1.0
2010-04-06,27.52,27.63,26.6,27.29,91900,14.5017162871239,14.5596809961204,14.0169205391531,14.3805173501312,174399.219370026,0.0,1.0
2010-04-07,27.08,27.41,26.66,27.41,73300,14.2698574511379,14.4437515781274,14.0485376531512,14.4437515781274,139101.880085124,0.0,1.0
2010-04-08,27.3,27.5175,26.72,26.9,43200,14.3857868691309,14.5003989073739,14.0801547671493,14.1750061091436,81980.9170488044,0.0,1.0
2010-04-09,27.07,27.3,26.765,27.16,47100,14.2645879321382,14.3857868691309,14.1038676026479,14.3120136031353,89381.9720601549,0.0,1.0
2010-04-12,27.23,27.71,26.93,26.93,83400,14.3489002361331,14.6018371481178,14.1908146661426,14.1908146661426,158268.714858109,0.0,1.0
2010-04-13,27.6,27.99,26.99,26.99,57700,14.5438724391213,14.7493836801089,14.2224317801407,14.2224317801407,109497.660039723,0.0,1.0
2010-04-14,28.5,28.89,27.16,27.73,87400,15.0181291490927,15.2236403900802,14.3120136031353,14.6123761861172,165859.540510776,0.0,1.0
2010-04-15,28.75,28.86,27.961,28.3,69300,15.1498671240847,15.2078318330812,14.7341020750098,14.912738769099,131511.054432457,0.0,1.0
2010-04-16,28.54,28.82,28.36,28.74,84300,15.0392072250914,15.1867537570825,14.9443558830971,15.144597605085,159976.650629959,0.0,1.0
2010-04-19,28.34,28.49,27.61,28.32,46800,14.9338168450978,15.012859630093,14.549141958121,14.9232778070984,88812.6601362047,0.0,1.0
2010-04-20,29.08,29.28,28.56,28.56,64600,15.3237612510742,15.4291516310678,15.0497462630907,15.0497462630907,122591.834290574,0.0,1.0
2010-04-21,29.12,29.37,28.96,29.13,44700,15.3448393270729,15.476577302065,15.260527023078,15.3501088460726,84827.4766685549,0.0,1.0
2010-04-22,29.33,29.45,28.66,28.66,47100,15.4554992260662,15.5187334540624,15.1024414530876,15.1024414530876,89381.9720601552,0.0,1.0
2010-04-23,29.33,29.36,29.096,29.21,38800,15.4554992260662,15.4713077830653,15.3321924814737,15.3922649980701,73631.008830871,0.0,1.0
2010-04-26,29.26,29.6,29.0475,29.21,53200,15.4186125930685,15.5977762390576,15.3066353143252,15.3922649980701,100957.981180472,0.0,1.0
2010-04-27,28.04,29.24,27.97,29.04,49300,14.7757312751073,15.4080735550691,14.7388446421095,15.3026831750755,93556.926169122,0.0,1.0
2010-04-28,28.08,28.25,27.93,28.15,20800,14.796809351106,14.8863911741006,14.7177665661108,14.8336959841038,39472.293393869,0.0,1.0
2010-04-29,28.81,28.86,27.75,28.3,46800,15.1814842380828,15.2078318330812,14.6229152241165,14.912738769099,88812.6601362049,0.0,1.0
2010-04-30,28.01,29.0,27.94,28.73,61300,14.7599227181083,15.2816050990767,14.7230360851105,15.1393280860853,116329.403127123,0.0,1.0
2010-05-03,28.88,29.0,27.77,28.09,49800,15.2183708710806,15.2816050990767,14.6334542621159,14.8020788701057,94505.7793757051,0.0,1.0
2010-05-04,28.36,28.77,27.92,28.36,102700,14.9443558830971,15.1604061620841,14.7124970471111,14.9443558830971,194894.448632228,0.0,1.0
2010-05-05,28.29,28.48,26.71,27.95,67200,14.9074692500993,15.0075901110933,14.0748852481496,14.7283056041102,127525.870964808,0.0,1.0
2010-05-06,27.3,28.42,26.0,28.0,115300,14.3857868691309,14.9759729970952,13.7007493991722,14.7546531991086,218805.549438128,0.0,1.0
2010-05-07,26.08,27.22,25.97,27.22,163200,13.7429055511697,14.3436307171334,13.6849408421732,14.3436307171334,309705.686628817,0.0,1.0
2010-05-10,27.4,27.61,26.792,27.36,182100,14.4384820591277,14.549141958121,14.118095303947,14.4174039831289,345572.337837669,0.0,1.0
2010-05-11,31.5,32.0,28.0,29.13,530400,16.5989848489971,16.8624607989812,14.7546531991086,15.3501088460726,1006543.48154366,0.0,1.0
2010-05-12,31.6,32.0,31.0,31.5,202600,16.651680038994,16.8624607989812,16.3355088990131,16.5989848489971,384475.319307588,0.0,1.0
2010-05-13,30.87,31.7,30.5,31.5,168600,16.2670051520172,16.7043752289908,16.072032949029,16.5989848489971,319953.301259918,0.0,1.0
2010-05-14,30.01,30.55,29.55,30.51,84600,15.8138265180446,16.0983805440274,15.5714286440592,16.0773024680287,160545.962553909,0.0,1.0
2010-05-17,30.09,30.875,29.35,30.31,81300,15.855982670042,16.269639911517,15.4660382640656,15.971912088035,154283.531390459,0.0,1.0
2010-05-18,29.69,30.8,29.56,30.26,71100,15.6452019100548,16.2301185190194,15.5766981630589,15.9455644930366,134926.925976157,0.0,1.0
2010-05-19,28.97,29.96,28.5,29.5,70200,15.2657965420777,15.7874789230462,15.0181291490927,15.5450810490608,133218.990204307,0.0,1.0
2010-05-20,26.71,28.76,26.65,28.25,148500,14.0748852481496,15.1551366430844,14.0432681341516,14.8863911741006,281809.402355267,0.0,1.0
2010-05-21,27.14,27.74,26.0825,26.25,121300,14.301474565136,14.6176457051169,13.7442229309196,13.8324873741643,230191.787917129,0.0,1.0
2010-05-24,26.58,27.25,26.57,27.03,42900,14.0063815011538,14.3594392741325,14.0011119821541,14.2435098561395,81411.6051248545,0.0,1.0
2010-05-25,25.42,26.27,25.24,26.27,218200,13.3951172971907,13.8430264121637,13.3002659551964,13.8430264121637,414079.539352991,0.0,1.0
2010-05-26,25.45,26.68,25.15,25.58,214600,13.4109258541898,14.0590766911506,13.2528402841993,13.4794296011856,407247.796265588,0.0,1.0
2010-05-27,26.22,26.36,25.03,26.19,147000,13.8166788171652,13.8904520831608,13.1896060562031,13.8008702601662,278962.842735517,0.0,1.0
2010-05-28,26.04,26.47,25.51,26.1,77800,13.721827475171,13.9484167921573,13.4425429681878,13.7534445891691,147641.558944375,0.0,1.0
2010-06-01,25.19,26.11,25.11,25.85,109900,13.273918360198,13.7587141081687,13.2317622082006,13.621706614177,208557.934807029,0.0,1.0
2010-06-02,26.07,26.11,25.09,25.47,106800,13.73763603217,13.7587141081687,13.2212231702012,13.4214648921891,202675.044926212,0.0,1.0
2010-06-03,26.56,26.88,25.785,25.98,135300,13.9958424631544,14.1644670711442,13.5874547406791,13.6902103611729,256759.677701465,0.0,1.0
2010-06-04,24.26,26.31,24.18,25.68,148000,12.7838530932276,13.8641044881624,12.7416969412302,13.5321247911824,280860.549148683,0.0,1.0
2010-06-07,24.05,24.97,24.01,24.48,92800,12.6731931942343,13.157988942205,12.6521151182356,12.8997825112206,176107.155141877,0.0,1.0
2010-06-08,23.82,24.36,23.35,24.25,114700,12.5519942572417,12.8365482832245,12.3043268642566,12.778583574228,217666.925590228,0.0,1.0
2010-06-09,23.47,24.44,23.2201,24.17,97300,12.3675610922528,12.8787044352219,12.2358758124508,12.7364274222305,184646.834001127,0.0,1.0
2010-06-10,24.7,24.73,23.45,24.0,201700,13.0157119292136,13.0315204862127,12.3570220542534,12.6468455992359,382767.383535739,0.0,1.0
2010-06-11,25.52,25.59,24.23,24.23,143700,13.4478124871875,13.4846991201853,12.7680445362286,12.7680445362286,272700.411572066,0.0,1.0
2010-06-14,25.41,26.15,25.27,25.9,113800,13.389847778191,13.7797921841675,13.3160745121955,13.6480542091754,215958.989818379,0.0,1.0
2010-06-15,26.4,26.43,25.29,25.58,151300,13.9115301591595,13.9273387161586,13.3266135501949,13.4794296011856,287122.980312133,0.0,1.0
2010-06-16,26.76,27.2,26.12,26.18,132300,14.1012328431481,14.333091679134,13.7639836271684,13.7956007411665,251066.558461963,0.0,1.0
2010-06-17,26.66,27.04,26.13,27.04,84600,14.0485376531512,14.2487793751391,13.7692531461681,14.2487793751391,160545.962553909,0.0,1.0
2010-06-18,26.66,26.99,26.51,26.86,102000,14.0485376531512,14.2224317801407,13.969494868156,14.1539280331449,193566.054143011,0.0,1.0
2010-06-21,26.0,27.079,25.77,26.99,57000,13.7007493991722,14.2693304992379,13.5795504621796,14.2224317801407,108169.265550507,0.0,1.0
2010-06-22,25.3,26.65,25.2,26.14,51000,13.3318830691945,14.0432681341516,13.2791878791977,13.7745226651678,96783.0270715057,0.0,1.0
2010-06-23,25.23,25.43,24.98,25.23,96600,13.2949964361968,13.4003868161904,13.1632584612047,13.2949964361968,183318.43951191,0.0,1.0
2010-06-24,24.97,25.62,24.8101,24.94,90400,13.157988942205,13.5005076771843,13.0737293334001,13.142180385206,171552.659750277,0.0,1.0
2010-06-25,25.09,25.6,24.94,25.18,567900,13.2212231702012,13.489968639185,13.142180385206,13.2686488411984,1077707.47203741,0.0,1.0
2010-06-28,24.71,25.51,24.6,24.95,113500,13.0684071192105,13.4915040716738,13.0102312882467,13.1953362049494,214608.021805295,0.09,1.0
2010-06-29,23.31,24.62,23.06,24.07,135000,12.3279874523997,13.0208087120583,12.1957696547549,12.7299295572398,255260.642675902,0.0,1.0
2010-06-30,23.46,24.17,23.01,23.35,143400,12.4073181309865,12.7828166762977,12.1693260952259,12.3491423000228,271143.527109071,0.0,1.0
2010-07-01,23.32,23.81,22.59,23.42,127600,12.3332761643055,12.5924230476892,11.9472001951827,12.3861632833634,241268.577818111,0.0,1.0
2010-07-02,22.9,23.625,22.79,23.6,128400,12.1111502642622,12.4945818774321,12.0529744332985,12.4813600976676,242781.233478414,0.0,1.0
2010-07-06,22.64,23.69,22.47,23.35,147600,11.9736437547116,12.5289585048197,11.8837356523132,12.3491423000228,279084.969325654,0.0,1.0
2010-07-07,23.35,23.39,21.91,22.82,94800,12.3491423000228,12.370297147646,11.5875677855889,12.0688405690159,179249.695745745,0.0,1.0
2010-07-08,23.68,23.73,22.9,23.56,78600,12.5236697929139,12.5501133524429,12.1111502642622,12.4602052500444,148618.418624637,0.0,1.0
2010-07-09,23.96,24.1,23.31,23.57,89800,12.6717537262761,12.7457956929572,12.3279874523997,12.4654939619502,169795.59786886,0.0,1.0
2010-07-12,23.18,24.05,23.14,23.86,66000,12.2592341976244,12.7193521334282,12.2380793500012,12.6188666072182,124794.091974885,0.0,1.0
2010-07-13,24.51,24.6,23.36,23.52,140100,12.9626328810946,13.0102312882467,12.3544310119286,12.4390504024213,264903.822510326,0.0,1.0
2010-07-14,24.18,24.46,23.9,24.31,68100,12.7881053882035,12.9361893215657,12.6400214548414,12.8568586429788,128764.813083178,0.0,1.0
2010-07-15,23.79,24.21,23.54,24.21,63600,12.5818456238776,12.8039715239209,12.4496278262329,12.8039715239209,120256.124993981,0.0,1.0
2010-07-16,22.69,23.5,22.53,23.5,116700,12.0000873142406,12.4284729786097,11.9154679237479,12.4284729786097,220658.644446502,0.0,1.0
2010-07-19,23.17,23.18,22.3,22.85,47800,12.2539454857186,12.2592341976244,11.7938275499147,12.0847067047333,90381.1757030232,0.0,1.0
2010-07-20,23.66,23.7,22.5155,22.77,60900,12.5130923691024,12.5342472167255,11.9077992914845,12.0423970094869,115150.912140462,0.0,1.0
2010-07-21,23.94,24.39,23.61,23.89,101200,12.6611763024645,12.8991683382251,12.4866488095734,12.6347327429356,191350.941028158,0.0,1.0
2010-07-22,25.08,25.25,24.21,24.45,98100,13.2640894597247,13.3539975621232,12.8039715239209,12.9309006096599,185489.40034449,0.0,1.0
2010-07-23,26.06,26.13,24.76,24.9,118200,13.7823832264923,13.8194042098328,13.0948506787394,13.1688926454205,223494.873809568,0.0,1.0
2010-07-26,26.93,27.19,26.17,26.17,140800,14.2425011622961,14.3800076718467,13.840559057456,13.840559057456,266227.39621309,0.0,1.0
2010-07-27,26.13,27.32,26.04,27.1,85500,13.8194042098328,14.448760926622,13.7718058026807,14.3324092646946,161665.073694739,0.0,1.0
2010-07-28,25.71,26.28,25.57,25.98,34300,13.5972783097896,13.8987348884197,13.5232363431085,13.740073531246,64855.111435433,0.0,1.0
2010-07-29,25.88,26.28,25.34,25.86,92400,13.687186412188,13.8987348884197,13.4015959692753,13.6766089883765,174711.72876484,0.0,1.0
2010-07-30,25.79,26.35,25.31,25.31,34300,13.6395880050359,13.9357558717602,13.3857298335579,13.3857298335579,64855.1114354331,0.0,1.0
2010-08-02,27.0,27.5,26.57,26.94,91200,14.2795221456367,14.5439577409262,14.0521075336876,14.2477898742019,172442.745274387,0.0,1.0
2010-08-03,27.13,27.75,26.53,26.8,72400,14.348275400412,14.676175538571,14.0309526860645,14.1737479075208,136895.337257298,0.0,1.0
2010-08-04,27.84,27.98,27.24,27.24,52800,14.7237739457231,14.7978159124042,14.4064512313757,14.4064512313757,99835.2735799089,0.0,1.0
2010-08-05,27.48,28.32,27.411,27.61,67600,14.5333803171147,14.9776321172011,14.4968882049647,14.6021335718899,127819.403295489,0.0,1.0
2010-08-06,26.95,27.93,26.49,27.01,60700,14.2530785861077,14.7713723528753,14.0097978384413,14.2848108575425,114772.748225387,0.0,1.0
2010-08-09,27.52,27.5699,26.5,27.11,50800,14.5545351647378,14.5809258371477,14.0150865503471,14.3376979766004,96053.6344291546,0.0,1.0
2010-08-10,26.73,27.42,26.47,26.98,67200,14.1367269241803,14.5016480456799,13.9992204146297,14.2689447218251,127063.075465338,0.0,1.0
2010-08-11,24.88,26.49,24.71,26.12,113700,13.1583152216089,14.0097978384413,13.0684071192105,13.814115497927,214986.185720371,0.0,1.0
2010-08-12,24.62,25.41,24.25,24.3,73900,13.0208087120583,13.4386169526158,12.825126371544,12.851569931073,139731.566620365,0.0,1.0
2010-08-13,24.5,25.08,24.15,24.44,74500,12.9573441691888,13.2640894597247,12.7722392524861,12.9256118977541,140866.058365591,0.0,1.0
2010-08-16,25.45,25.86,24.27,24.27,44400,13.459771800239,13.6766089883765,12.8357037953556,12.8357037953556,83952.3891467414,0.0,1.0
2010-08-17,25.8,25.93,25.3107,25.72,98100,13.6448767169417,13.713629971717,13.3861000433913,13.6025670216954,185489.400344489,0.0,1.0
2010-08-18,26.07,26.329,25.27,25.82,60900,13.7876719383981,13.9246495767581,13.3645749859348,13.6554541407533,115150.912140463,0.0,1.0
2010-08-19,24.22,25.87,24.22,25.87,96000,12.8092602358267,13.6818977002823,12.8092602358267,13.6818977002823,181518.679236197,0.0,1.0
2010-08-20,24.13,24.37,23.65,24.11,64500,12.7616618286746,12.8885909144135,12.5078036571966,12.751084404863,121957.86261182,0.0,1.0
2010-08-23,23.06,24.83,23.0,24.77,43600,12.1957696547549,13.1318716620799,12.1640373833201,13.1001393906452,82439.7334864395,0.0,1.0
2010-08-24,22.73,23.54,22.57,22.72,93700,12.0212421618638,12.4496278262329,11.9366227713711,12.015953449958,177169.79421283,0.0,1.0
2010-08-25,23.74,23.81,22.59,22.59,55200,12.5554020643487,12.5924230476892,11.9472001951827,11.9472001951827,104373.240560813,0.0,1.0
2010-08-26,22.99,23.83,22.97,23.79,32700,12.1587486714143,12.6030004715008,12.1481712476028,12.5818456238776,61829.8001148299,0.0,1.0
2010-08-27,24.6,24.73,22.7,23.4,52000,13.0102312882467,13.078984543022,12.0053760261464,12.3755858595518,98322.6179196073,0.0,1.0
2010-08-30,22.88,24.56,22.85,24.39,70800,12.1005728404506,12.9890764406236,12.0847067047333,12.8991683382251,133870.025936696,0.0,1.0
2010-08-31,22.3,23.11,21.99,22.89,119700,11.7938275499147,12.2222132142838,11.6298774808352,12.1058615523564,226331.103172634,0.0,1.0
2010-09-01,24.09,24.17,22.74,22.74,62100,12.7405069810514,12.7828166762977,12.0265308737696,12.0265308737696,117419.895630915,0.0,1.0
2010-09-02,24.56,24.77,23.37,23.95,66400,12.9890764406236,13.1001393906452,12.3597197238344,12.6664650143703,125550.419805036,0.0,1.0
2010-09-03,25.88,26.05,24.89,24.89,79000,13.687186412188,13.7770945145865,13.1636039335147,13.1636039335147,149374.746454788,0.0,1.0
2010-09-07,25.76,25.98,25.4101,25.92,82600,13.6237218693185,13.740073531246,13.4386698397349,13.7083412598112,156181.696926145,0.0,1.0
2010-09-08,25.96,26.33,25.7,25.93,40500,13.7294961074344,13.9251784479487,13.5919895978838,13.713629971717,76578.1928027706,0.0,1.0
2010-09-09,26.12,26.54,25.62,26.39,40300,13.814115497927,14.0362413979703,13.5496799026375,13.9569107193834,76200.0288876955,0.0,1.0
2010-09-10,26.31,26.66,26.1,26.32,41100,13.9146010241371,14.0997059408398,13.8035380741155,13.9198897360429,77712.6845479968,0.0,1.0
2010-09-13,26.91,27.058,26.51,26.59,62200,14.2319237384846,14.3101966746903,14.0203752622529,14.0626849574992,117608.977588452,0.0,1.0
2010-09-14,27.03,27.14,26.37,26.73,50700,14.295388281354,14.3535641123178,13.9463332955718,14.1367269241803,95864.552471617,0.0,1.0
2010-09-15,27.3,27.43,26.46,26.8,36900,14.4381835028104,14.5069367575857,13.9939317027239,14.1737479075208,69771.2423314134,0.0,1.0
2010-09-16,27.15,27.31,26.543,27.31,49300,14.3588528242235,14.4434722147162,14.037828011542,14.4434722147162,93217.4050660891,0.0,1.0
2010-09-17,27.15,27.61,26.8,27.56,71700,14.3588528242235,14.6021335718899,14.1737479075208,14.575690012361,135571.763554535,0.0,1.0
2010-09-20,28.03,28.07,27.01,27.15,51600,14.8242594719332,14.8454143195563,14.2848108575425,14.3588528242235,97566.290089456,0.0,1.0
2010-09-21,27.59,28.26,27.53,28.08,31900,14.5915561480784,14.9458998457664,14.5598238766436,14.8507030314621,60317.1444545279,0.0,1.0
2010-09-22,27.22,27.77,26.9,27.37,34200,14.3958738075641,14.6867529623826,14.2266350265788,14.475204486151,64666.0294778952,0.0,1.0
2010-09-23,26.24,27.615,26.12,26.9,37000,13.8775800407965,14.6047779278428,13.814115497927,14.2266350265788,69960.3242889512,0.0,1.0
2010-09-24,28.0,28.01,26.76,26.76,50200,14.8083933362158,14.8136820481216,14.1525930598977,14.1525930598977,94919.1426839283,0.0,1.0
2010-09-27,27.86,28.0,27.06,28.0,31800,14.7343513695347,14.8083933362158,14.3112544170714,14.8083933362158,60128.0624969905,0.0,1.0
2010-09-28,28.68,28.78,27.2475,27.86,39400,15.2156241529617,15.2686772357824,14.455638741556,14.7805888738324,74265.241349304,0.09,1.0
2010-09-29,28.73,29.12,27.97,28.55,34900,15.2421506943721,15.4490577173726,14.8389472649351,15.1466551452949,65783.1706368197,0.0,1.0
2010-09-30,28.19,29.0,28.0,29.0,89700,14.9556640471406,15.3853940179878,14.8548631897813,15.3853940179878,169075.942868846,0.0,1.0
2010-10-01,28.95,28.97,28.2613,28.31,53700,15.3588674765775,15.3694780931416,14.9934908951917,15.0193277465253,101219.377168975,0.0,1.0
2010-10-04,27.56,28.77,27.456,28.75,41500,14.6214296253705,15.2633719275003,14.566254419237,15.2527613109362,78223.5410151296,0.0,1.0
2010-10-05,28.43,28.59,27.54,28.05,62500,15.0829914459101,15.1678763784232,14.6108190088064,14.8813897311917,117806.537673388,0.0,1.0
2010-10-06,28.1,28.61,27.9,28.24,50700,14.907916272602,15.1784869949873,14.8018101069607,14.9821905885509,95564.6633606523,0.0,1.0
2010-10-07,28.03,28.44,27.78,28.44,22600,14.8707791146275,15.0882967541922,14.7381464075759,15.0882967541922,42598.8440226972,0.0,1.0
2010-10-08,28.9,29.11,27.7505,28.04,44100,15.3323409351672,15.4437524090905,14.7224957481438,14.8760844229096,83124.2929823424,0.0,1.0
2010-10-11,28.55,28.8999,28.4,28.77,18400,15.1466551452949,15.3322878820843,15.0670755210639,15.2633719275003,34682.2446910454,0.0,1.0
2010-10-12,28.38,28.52,27.63,28.35,11800,15.0564649044998,15.1307392204487,14.6585667833449,15.0405489796536,22241.8743127357,0.0,1.0
2010-10-13,28.99,29.29,28.03,28.5,41400,15.3800887097058,15.5392479581677,14.8707791146275,15.1201286038846,78035.050554852,0.0,1.0
2010-10-14,29.08,29.21,28.72,28.87,44800,15.4278364842443,15.4968054919112,15.23684538609,15.316425010321,84443.7262042847,0.0,1.0
2010-10-15,28.67,29.74,28.66,29.56,100800,15.2103188446797,15.7779868308606,15.2050135363976,15.6824912817834,189998.38395964,0.0,1.0
2010-10-18,29.54,29.69,28.51,28.67,30600,15.6718806652193,15.7514602894503,15.1254339121666,15.2103188446797,57678.0808448908,0.0,1.0
2010-10-19,29.74,29.97,28.85,28.92,88500,15.7779868308606,15.9000089213481,15.3058143937568,15.3429515517313,166814.057345517,0.0,1.0
2010-10-20,30.49,30.74,29.75,29.99,60000,16.1758849520155,16.3085176590671,15.7832921391427,15.9106195379122,113094.276166452,0.0,1.0
2010-10-21,30.76,31.3,29.76,30.79,168700,16.3191282756312,16.6056149228627,15.7885974474247,16.3350442004774,317983.406488009,0.0,1.0
2010-10-22,30.96,30.97,30.52,30.85,56400,16.4252344412725,16.4305397495546,16.1918008768617,16.3668760501698,106308.619596465,0.0,1.0
2010-10-25,31.39,31.58,31.07,31.13,32500,16.6533626974013,16.7541635547605,16.4835928323752,16.5154246820676,61259.3995901617,0.0,1.0
2010-10-26,31.11,31.42,30.86,31.25,49300,16.5048140655035,16.6692786222475,16.3721813584519,16.5790883814524,92925.7969167683,0.0,1.0
2010-10-27,31.34,31.37,30.35,30.79,56100,16.626836155991,16.6427520808372,16.1016106360666,16.3350442004774,105743.148215633,0.0,1.0
2010-10-28,31.35,31.79,30.9795,31.53,35700,16.632141464273,16.8655750286839,16.4355797924225,16.7276370133502,67291.0943190394,0.0,1.0
2010-10-29,31.07,31.35,30.7,31.3,49900,16.4835928323752,16.632141464273,16.2872964259388,16.6056149228627,94056.7396784331,0.0,1.0
2010-11-01,31.49,31.955,31.21,31.31,56800,16.7064157802219,16.953112615338,16.5578671483241,16.6109202311448,107062.581437575,0.0,1.0
2010-11-02,32.09,32.32,31.31,31.84,55200,17.0247342771458,17.1467563676333,16.6109202311448,16.8921015700942,104046.734073136,0.0,1.0
2010-11-03,32.37,32.4,31.75,32.1899,24900,17.1732829090436,17.1891988338898,16.8443537955556,17.0777343068837,46934.1246090779,0.0,1.0
2010-11-04,33.99,33.99,32.77,32.97,68800,18.0327428507381,18.0327428507381,17.3854952403262,17.4916014059675,129681.436670866,0.0,1.0
2010-11-05,33.96,34.0,33.65,34.0,48100,18.0168269258919,18.0380481590202,17.8523623691479,18.0380481590202,90663.9113934396,0.0,1.0
2010-11-08,34.13,34.32,33.57,33.9,53200,18.107017166687,18.2078180240463,17.8099199028914,17.9849950761995,100276.924867588,0.0,1.0
2010-11-09,31.96,34.7,31.1,34.37,184000,16.955765269479,18.4094197387647,16.4995087572214,18.2343445654566,346822.446910454,0.0,1.0
2010-11-10,31.76,32.02,31.49,31.74,89500,17.1149245179409,17.2550341015261,16.9694261042179,17.1041468576651,166084.284918715,0.5,1.0
2010-11-11,31.38,31.88,31.04,31.23,63700,16.9101489727011,17.1795904795956,16.7269287480128,16.8293165206327,118207.474294102,0.0,1.0
2010-11-12,31.25,31.68,30.95,30.95,53800,16.8400941809085,17.0718138768378,16.6784292767718,16.6784292767718,99836.1399846577,0.0,1.0
2010-11-15,32.14,32.48,31.54,31.61,46900,17.3197000631808,17.5029202878691,16.9963702549073,17.0340920658726,87031.8766780751,0.0,1.0
2010-11-16,31.08,31.91,30.56,31.91,56500,16.7484840685644,17.1957569700093,16.468264901394,17.1957569700093,104846.503887233,0.0,1.0
2010-11-17,31.0,31.57,30.778,31.27,62500,16.7053734274612,17.012536745321,16.5857413984001,16.8508718411843,115980.645892958,0.0,1.0
2010-11-18,32.15,32.5,31.5,32.1,63000,17.3250888933187,17.5136979481448,16.9748149343558,17.2981447426292,116908.491060101,0.0,1.0
2010-11-19,32.35,32.46,31.84,32.18,45100,17.4328654960765,17.4921426275933,17.1580351590441,17.3412553837323,83691.6340763579,0.0,1.0
2010-11-22,32.06,32.13,31.4,32.06,35700,17.2765894220777,17.3143112330429,16.9209266329769,17.2765894220777,66248.144934057,0.0,1.0
2010-11-23,31.87,32.0,31.1,31.44,36300,17.1742016494577,17.2442564412503,16.7592617288401,16.9424819535284,67361.5591346297,0.0,1.0
2010-11-24,32.04,32.969,31.74,32.0,89700,17.2658117618019,17.7664340816119,17.1041468576651,17.2442564412503,166455.422985572,0.0,1.0
2010-11-26,31.65,32.19,31.65,31.73,8100,17.0556473864241,17.3466442138702,17.0556473864241,17.0987580275273,15031.0917077273,0.0,1.0
2010-11-29,31.75,31.9,30.7,31.34,28000,17.109535687803,17.1903681398714,16.5437085233245,16.8885936521495,51959.329360045,0.0,1.0
2010-11-30,31.16,31.46,30.58,31.44,131200,16.7915947096675,16.9532596138042,16.4790425616698,16.9424819535284,243466.571858496,0.0,1.0
2010-12-01,32.01,32.31,31.09,31.93,66000,17.2496452713882,17.4113101755249,16.7538728987023,17.2065346302851,122475.562062963,0.0,1.0
2010-12-02,32.1,32.17,31.76,32.01,43200,17.2981447426292,17.3358665535945,17.1149245179409,17.2496452713882,80165.8224412121,0.0,1.0
2010-12-03,32.02,32.15,31.89,31.91,43900,17.2550341015261,17.3250888933187,17.1849793097335,17.1957569700093,81464.8056752132,0.0,1.0
2010-12-06,32.35,32.68,31.61,31.89,52600,17.4328654960765,17.6106968906269,17.0340920658726,17.1849793097335,97609.3115835128,0.0,1.0
2010-12-07,32.81,33.39,32.31,32.93,48400,17.6807516824195,17.9933038304171,17.4113101755249,17.7454176440741,89815.4121795059,0.0,1.0
2010-12-08,32.68,33.23,32.5,32.93,32700,17.6106968906269,17.9070825482109,17.5136979481448,17.7454176440741,60681.0739311952,0.0,1.0
2010-12-09,33.78,33.85,32.577,33.15,51900,18.2034682057949,18.2411900167601,17.5551919402066,17.8639719071077,96310.3283495115,0.0,1.0
2010-12-10,34.4,34.49,33.6,33.77,42000,18.5375756743441,18.5860751455851,18.1064692633128,18.198079375657,77938.9940400672,0.0,1.0
2010-12-13,33.88,34.49,33.82,34.49,57400,18.2573565071738,18.5860751455851,18.2250235263464,18.5860751455851,106516.625188092,0.0,1.0
2010-12-14,35.16,35.59,33.96,33.96,78000,18.9471267648238,19.1788464607531,18.3004671482769,18.3004671482769,144743.846074411,0.0,1.0
2010-12-15,35.12,36.18,35.01,35.25,52500,18.9255714442722,19.4967874388886,18.8662943127554,18.9956262360648,97423.7425500842,0.0,1.0
2010-12-16,36.0,36.24,35.06,35.15,50200,19.3997884964066,19.529120419716,18.8932384634449,18.9417379346859,93155.6547812233,0.0,1.0
2010-12-17,36.33,36.69,35.4,36.13,130600,19.577619890957,19.7716177759211,19.0764586881332,19.4698432881992,242353.157657923,0.0,1.0
2010-12-20,36.81,37.2,36.45,36.55,98500,19.8362837375757,20.0464481129535,19.6422858526117,19.6961741539906,182785.497927301,0.0,1.0
2010-12-21,37.74,37.95,36.83,36.95,52200,20.3374449403996,20.4506103732953,19.8470613978515,19.9117273595062,96867.0354497979,0.0,1.0
2010-12-22,37.34,37.77,36.69,37.74,37900,20.121891734884,20.3536114308133,19.7716177759211,20.3374449403996,70330.6636694891,0.0,1.0
2010-12-23,37.53,37.83,37.011,37.46,32500,20.2242795075039,20.3859444116406,19.9445992233474,20.1865576965386,60309.9358643377,0.0,1.0
2010-12-27,38.28,38.5,37.2,37.49,50400,20.6284417678457,20.7469960308793,20.0464481129535,20.2027241869523,93526.7928480807,0.0,1.0
2010-12-28,38.4,38.53,38.0,38.25,28500,20.6931077295004,20.763162521293,20.4775545239847,20.612275277432,52887.1745271884,0.0,1.0
2010-12-29,38.1,38.4299,38.0,38.37,37200,20.5799422966047,20.7581397497188,20.5259267000257,20.725784407368,68868.9977636055,0.09,1.0
2010-12-30,38.18,38.3,38.03,38.21,34900,20.6231547738679,20.6879734897627,20.5421313789994,20.6393594528416,64610.9683319848,0.0,1.0
2010-12-31,37.8,38.2,37.37,38.2,37600,20.4178955068676,20.6339578931837,20.1856284415779,20.6339578931837,69609.5246212789,0.0,1.0
2011-01-03,38.65,39.2,38.2,38.2,41100,20.8770280777893,21.1741138589738,20.6339578931837,20.6339578931837,76089.1346259189,0.0,1.0
2011-01-04,38.24,38.92,36.82,38.83,89700,20.6555641318153,21.0228701885526,19.8885426603933,20.9742561516315,166063.14783321,0.0,1.0
2011-01-05,38.45,38.62,37.56,38.14,36100,20.7689968846312,20.8608233988155,20.288258075078,20.6015485352363,66832.5489050045,0.0,1.0
2011-01-06,38.24,38.35,37.82,38.35,29500,20.6555641318153,20.7149812880522,20.4286986261834,20.7149812880522,54613.8557533969,0.0,1.0
2011-01-07,38.72,39.49,38.31,38.48,71700,20.9148389953946,21.330759089053,20.6933750494206,20.7852015636049,132739.439237917,0.0,1.0
2011-01-10,37.84,38.53,37.37,38.33,60400,20.4395017454992,20.8122093618944,20.1856284415779,20.7041781687364,111819.55550865,0.0,1.0
2011-01-11,37.78,38.13,36.85,38.13,62100,20.4070923875518,20.5961469755784,19.904747339367,20.5961469755784,114966.794653761,0.0,1.0
2011-01-12,37.39,38.22,37.03,38.22,46000,20.1964315608937,20.6447610124995,20.0019754132092,20.6447610124995,85160.5886324154,0.0,1.0
2011-01-13,36.55,37.27,35.99,37.22,136000,19.7427005496299,20.1316128449988,19.4402132087875,20.1046050467093,251779.131608881,0.0,1.0
2011-01-14,36.83,36.89,35.56,36.59,134500,19.8939442200512,19.9263535779986,19.2079461434977,19.7643067882615,249002.155892606,0.0,1.0
2011-01-18,36.95,36.99,36.2582,36.66,20100,19.958762935946,19.9803691745776,19.5850830388124,19.8021177058669,37211.4745980772,0.0,1.0
2011-01-19,35.12,36.8,34.691,36.8,73500,18.97027751855,19.8777395410775,18.7385506092261,19.8777395410775,136071.810097447,0.0,1.0
2011-01-20,35.25,35.84,34.79,34.85,123600,19.0404977941027,19.3591898139189,18.7920260498393,18.8244354077867,228822.799021013,0.0,1.0
2011-01-21,35.27,35.77,33.55,33.55,86700,19.0513009134186,19.3213788963136,18.1222326522595,18.1222326522595,160509.196400661,0.0,1.0
2011-01-24,36.18,36.26,35.38,35.39,34600,19.5428428422876,19.5860553195508,19.1107180696555,19.1161196293134,64055.5731887299,0.0,1.0
2011-01-25,36.69,36.74,35.92,36.0,38200,19.8183223848406,19.8453301831301,19.4024022911821,19.4456147684454,70720.3149077884,0.0,1.0
2011-01-26,37.65,38.48,36.94,36.94,69000,20.3368721119991,20.7852015636049,19.9533613762881,19.9533613762881,127740.882948623,0.0,1.0
2011-01-27,37.39,37.78,36.75,37.5,29200,20.1964315608937,20.4070923875518,19.850731742788,20.2558487171306,54058.460610142,0.0,1.0
2011-01-28,35.82,37.46,35.6,37.44,70800,19.3483866946031,20.234242478499,19.2295523821293,20.2234393591832,131073.253808153,0.0,1.0
2011-01-31,37.28,37.95,35.0,36.08,90600,20.1370144046567,20.4989189017362,18.9054588026552,19.4888272457086,167729.333262975,0.0,1.0
2011-02-01,38.9,39.07,36.36,37.51,69100,21.0120670692368,21.1038935834211,19.6400709161298,20.2612502767885,127926.014663042,0.0,1.0
2011-02-02,38.02,39.08,37.77,38.63,23500,20.5367298193415,21.109295143079,20.4016908278939,20.8662249584735,43505.9528882992,0.0,1.0
2011-02-03,39.07,39.13,37.5,37.84,44700,21.1038935834211,21.1363029413685,20.2558487171306,20.4395017454992,82753.8763449778,0.0,1.0
2011-02-04,38.47,39.14,38.2,39.07,36300,20.779800003947,21.1417045010264,20.6339578931837,21.1038935834211,67202.8123338411,0.0,1.0
2011-02-07,39.17,39.6,38.3501,38.5,54000,21.1579091800001,21.3901762452899,20.7150353036488,20.7960046829207,99971.1257858793,0.0,1.0
2011-02-08,38.84,39.0801,38.34,38.95,30100,20.9796577112894,21.1093491586756,20.7095797283943,21.0390748675263,55724.6460399067,0.0,1.0
2011-02-09,38.38,38.77,37.83,38.35,38200,20.7311859670259,20.9418467936841,20.4341001858413,20.7149812880522,70720.3149077886,0.0,1.0
2011-02-10,38.23,38.99,38.03,38.13,24400,20.6501625721574,21.0606811061579,20.5421313789994,20.5961469755784,45172.1383180639,0.0,1.0
2011-02-11,38.72,38.9,37.63,37.93,67000,20.9148389953946,21.0120670692368,20.3260689926833,20.4881157824203,124038.248660257,0.0,1.0
2011-02-14,38.97,39.49,38.35,38.6,39400,21.0498779868421,21.330759089053,20.7149812880522,20.8500202794997,72941.8954808081,0.0,1.0
2011-02-15,38.33,39.07,38.14,38.94,42300,20.7041781687364,21.1038935834211,20.6015485352363,21.0336733078684,78310.7151989387,0.0,1.0
2011-02-16,37.91,38.55,37.23,38.46,70200,20.4773126631045,20.8230124812102,20.1100066063672,20.7743984442891,129962.463521643,0.0,1.0
2011-02-17,37.71,37.92,37.07,37.92,41200,20.3692814699465,20.4827142227624,20.0235816518408,20.4827142227624,76274.2663403375,0.0,1.0
2011-02-18,38.21,38.38,37.35,38.01,93600,20.6393594528416,20.7311859670259,20.1748253222621,20.5313282596836,173283.284695524,0.0,1.0
2011-02-22,36.55,38.21,36.39,37.47,131400,19.7427005496299,20.6393594528416,19.6562755951035,20.2396440381569,243263.07274564,0.0,1.0
2011-02-23,34.3,36.61,33.87,36.61,84000,18.5273496266021,19.7751099075773,18.2950825613123,19.7751099075773,155510.640111368,0.0,1.0
2011-02-24,35.15,35.42,34.44,34.52,70300,18.9864821975237,19.1323243082871,18.6029714618127,18.6461839390759,130147.595236061,0.0,1.0
2011-02-25,35.57,35.66,34.7799,35.18,37000,19.2133477031556,19.2619617400767,18.7865704745848,19.0026868764974,68498.734334769,0.0,1.0
2011-02-28,36.1,36.48,35.54,35.98,33300,19.4996303650244,19.7048896320246,19.1971430241819,19.4348116491296,61648.860901292,0.0,1.0
2011-03-01,35.29,36.23,35.17,36.22,111000,19.0621040327344,19.5698506405771,18.9972853168395,19.5644490809192,205496.203004307,0.0,1.0
2011-03-02,36.25,36.32,35.16,35.19,105300,19.5806537598929,19.6184646774982,18.9918837571816,19.0080884361553,194943.695282464,0.0,1.0
2011-03-03,38.4,38.77,38.0,38.0,102400,20.7419890863417,20.9418467936841,20.5259267000257,20.5259267000257,189574.875564334,0.0,1.0
2011-03-04,37.94,38.29,37.56,38.29,93300,20.4935173420782,20.6825719301048,20.288258075078,20.6825719301048,172727.889552269,0.0,1.0
2011-03-07,37.71,38.5,36.6,37.98,105300,20.3692814699465,20.7960046829207,19.7697083479194,20.5151235807099,194943.695282464,0.0,1.0
2011-03-08,41.67,43.85,41.33,43.32,292600,22.5082990944755,23.685839099898,22.3246460661069,23.3995564380292,541695.39638793,0.0,1.0
2011-03-09,43.19,43.28,40.88,41.68,148300,23.3293361624765,23.3779501993976,22.0815758815013,22.5137006541334,274550.332482331,0.0,1.0
2011-03-10,41.15,43.45,40.92,42.43,126100,22.2274179922646,23.469776713582,22.1031821201329,22.918817628476,233451.09188147,0.0,1.0
2011-03-11,41.15,41.63,39.84,40.82,74500,22.2868351485015,22.5468030919106,21.5773393029478,22.1081071874078,137555.421376468,0.11,1.0
2011-03-14,40.15,41.54,40.04,40.6,110700,21.7452352663994,22.4980591025214,21.6856592793682,21.9889552133454,204394.431494966,0.0,1.0
2011-03-15,39.67,40.32,38.96,39.46,79800,21.4852673229904,21.8373072463568,21.1007314066979,21.371531347749,147341.243299894,0.0,1.0
2011-03-16,38.71,40.15,38.71,39.75,82500,20.9653314361724,21.7452352663994,20.9653314361724,21.5285953135586,152326.473336357,0.0,1.0
2011-03-17,39.64,40.52,39.25,39.79,113200,21.4690193265274,21.9456272227772,21.2577953725075,21.5502593088427,209010.385232431,0.0,1.0
2011-03-18,39.86,40.51,39.64,40.24,98800,21.5881713005898,21.9402112239562,21.4690193265274,21.7939792557886,182422.491704631,0.0,1.0
2011-03-21,40.76,41.34,40.24,40.56,129600,22.0756111944817,22.3897391261009,21.7939792557886,21.9672912180613,239291.041750204,0.0,1.0
2011-03-22,40.59,41.91,40.52,40.97,137200,21.9835392145244,22.6984510588991,21.9456272227772,22.1893471697232,253323.541112098,0.0,1.0
2011-03-23,40.98,41.23,39.88,40.36,55900,22.1947631685442,22.3301631390697,21.5990032982319,21.8589712416409,103212.725569725,0.0,1.0
2011-03-24,41.03,41.27,40.25,41.22,66000,22.2218431626493,22.3518271343538,21.7993952546096,22.3247471402487,121861.178669085,0.0,1.0
2011-03-25,41.09,41.95,40.82,41.06,50700,22.2543391555754,22.7201150541832,22.1081071874078,22.2380911591124,93611.5417957975,0.0,1.0
2011-03-28,40.85,41.26,40.7,41.19,48400,22.1243551838709,22.3464111355328,22.0431152015556,22.3084991437856,89364.8643573294,0.0,1.0
2011-03-29,41.66,41.73,40.43,40.56,65800,22.6117950777628,22.6497889725166,21.944188069946,22.0147481602031,121230.003658392,0.09,1.0
2011-03-30,42.75,42.75,41.57,42.0,39600,23.203414296072,23.203414296072,22.5629457845079,22.7963368522813,72959.0903476039,0.0,1.0
2011-03-31,43.1,43.25,42.25,42.54,54400,23.393383769841,23.4747992585992,22.9320293335449,23.0894326118106,100226.629164385,0.0,1.0
2011-04-01,45.15,45.46,42.63,43.48,128100,24.5060621162024,24.6743207929692,23.1382819050655,23.5996363413617,236011.60286687,0.0,1.0
2011-04-04,45.08,45.6,44.58,45.48,58000,24.4680682214486,24.7503085824768,24.1966832589214,24.6851761914703,106859.27374144,0.0,1.0
2011-04-05,44.89,45.69,44.71,45.01,64900,24.3649419356882,24.7991578757317,24.2672433491785,24.4300743266948,119571.842514129,0.0,1.0
2011-04-06,45.12,45.56,44.67,45.36,38500,24.4897790184507,24.7285977854746,24.2455325521763,24.6200438004638,70932.4489490594,0.0,1.0
2011-04-07,44.31,45.15,44.18,45.15,40800,24.0501353791567,24.5060621162024,23.9795752888997,24.5060621162024,75169.9718732889,0.0,1.0
2011-04-08,44.21,44.79,44.07,44.78,60600,23.9958583866513,24.3106649431828,23.9198705971437,24.3052372439323,111649.517047091,0.0,1.0
2011-04-11,43.56,44.39,43.351,44.2,53800,23.643057935366,24.0935569731611,23.5296190210297,23.9904306874008,99121.1884015426,0.0,1.0
2011-04-12,43.26,43.57,42.45,43.24,106300,23.4802269578497,23.6484856346166,23.0405833185557,23.4693715593486,195847.25515026,0.0,1.0
2011-04-13,44.07,44.26,43.14,43.56,124300,23.9198705971437,24.022996882904,23.4150945668432,23.643057935366,229010.478035534,0.0,1.0
2011-04-14,44.1,44.12,43.38,44.1,56500,23.9361536948953,23.9470090933964,23.5453593488562,23.9361536948953,104095.671834334,0.0,1.0
2011-04-15,44.17,44.72,43.61,43.93,115900,23.9741475896491,24.272671048429,23.6701964316187,23.8438828076361,213534.30735574,0.0,1.0
2011-04-18,41.92,43.24,41.76,43.24,141600,22.7529152582769,23.4693715593486,22.6660720702682,23.4693715593486,260884.020030826,0.0,1.0
2011-04-19,41.48,42.17,41.05,42.17,134700,22.514096491253,22.8886077395405,22.2807054234797,22.8886077395405,248171.451258138,0.0,1.0
2011-04-20,43.28,43.34,42.2201,42.55,119400,23.4910823563508,23.5236485518541,22.9158005127857,23.0948603110611,219982.711805654,0.0,1.0
2011-04-21,43.69,44.09,42.62,44.09,84400,23.7136180256231,23.9307259956448,23.1328542058149,23.9307259956448,155498.667306509,0.0,1.0
2011-04-25,43.46,43.51,42.26,43.51,37900,23.5887809428606,23.6159194391133,22.9374570327954,23.6159194391133,69827.0081862167,0.0,1.0
2011-04-26,44.39,44.76,43.44,43.63,91800,24.0935569731611,24.2943818454312,23.5779255443595,23.6810518301198,169132.4367149,0.0,1.0
2011-04-27,44.91,44.99,43.97,44.48,76500,24.3757973341893,24.4192189281937,23.8655936046383,24.142406266416,140943.697262417,0.0,1.0
2011-04-28,46.03,46.33,44.93,45.0,117000,24.9836996502502,25.1465306277665,24.3866527326904,24.4246466274442,215560.948754284,0.0,1.0
2011-04-29,46.49,46.66,45.5,46.27,70500,25.2333738157752,25.3256447030344,24.6960315899714,25.1139644322632,129889.289633991,0.0,1.0
2011-05-02,46.7,46.85,46.26,46.66,93000,25.3473555000366,25.4287709887947,25.1085367330127,25.3256447030344,171343.318240584,0.0,1.0
2011-05-03,46.59,46.9191,46.48,46.7,88500,25.2876508082806,25.466276390616,25.2279461165246,25.3473555000366,163052.512519266,0.0,1.0
2011-05-04,45.01,46.82,44.971,46.82,157000,24.4300743266948,25.4124878910431,24.4089062996176,25.4124878910431,289256.999610449,0.0,1.0
2011-05-05,44.19,45.5291,44.0,44.37,90300,23.9850029881502,24.7118261947905,23.8818767023899,24.08270157466,166368.834807794,0.0,1.0
2011-05-06,44.27,45.49,43.449,44.97,52500,24.0284245821546,24.6906038907208,23.582810473685,24.4083635296926,96726.0667487171,0.0,1.0
2011-05-09,47.14,47.4,44.27,44.27,108000,25.5861742670605,25.7272944475746,24.0284245821546,24.0284245821546,198979.337311646,0.0,1.0
2011-05-10,52.62,54.34,49.49,49.96,472300,28.5605534563581,29.4941177274515,26.8616835909381,27.1167854557136,870166.120484174,0.0,1.0
2011-05-11,47.81,52.243,45.85,51.97,487600,25.9498301168469,28.3559291946126,24.8860010637404,28.2077530050728,898354.859936655,0.0,1.0
2011-05-12,47.91,48.72,46.6,47.34,118600,26.0041071093523,26.4437507486463,25.2930785075311,25.6947282520713,218508.79078853,0.0,1.0
2011-05-13,47.57,48.0,45.783,48.0,127500,25.8195653348338,26.0529564026072,24.8496354787618,26.0529564026072,234906.162104028,0.0,1.0
2011-05-16,47.45,47.91,46.851,47.35,95400,25.7544329438273,26.0041071093523,25.4293137587198,25.7001559513219,175765.081291955,0.0,1.0
2011-05-17,46.89,47.99,46.546,47.0,200700,25.4504817857969,26.0475287033566,25.2637689315782,25.5101864775529,369769.93517081,0.0,1.0
2011-05-18,47.99,48.13,46.63,47.16,144400,26.0475287033566,26.1235164928642,25.3093616052828,25.5970296655615,266042.743590758,0.0,1.0
2011-05-19,48.905,49.67,48.03,48.14,103800,26.5441631847813,26.9593821774479,26.0692395003588,26.1289441921148,191241.25197175,0.0,1.0
2011-05-20,46.99,49.0,46.97,48.51,70800,25.5047587783023,26.5957263276615,25.4939033798012,26.3297690643849,130442.010015413,0.0,1.0
2011-05-23,44.96,46.71,44.19,45.61,145000,24.4029358304421,25.3527831992871,23.9850029881502,24.7557362817274,267148.184353599,0.0,1.0
2011-05-24,44.38,46.13,44.34,45.53,83700,24.0881292739105,25.0379766427556,24.0664184769084,24.712314687723,154208.986416527,0.0,1.0
2011-05-25,45.92,46.36,44.19,44.29,60100,24.9239949584942,25.1628137255181,23.9850029881502,24.0392799806557,110728.316411389,0.0,1.0
2011-05-26,46.85,47.1,45.18,45.57,91600,25.4287709887947,25.5644634700583,24.522345213954,24.7340254847252,168763.956460619,0.0,1.0
2011-05-27,47.5,48.52,47.02,47.23,84900,25.78157144008,26.3351967636354,25.5210418760539,25.6350235603153,156419.867942211,0.0,1.0
2011-05-31,48.43,48.7,47.5,48.0,116100,26.2863474703805,26.4328953501452,25.78157144008,26.0529564026072,213902.787610021,0.0,1.0
2011-06-01,46.64,48.49,45.946,48.28,223500,25.3147893045333,26.3189136658838,24.9381069765456,26.2049319816224,411776.684158825,0.0,1.0
2011-06-02,45.87,46.74,45.0029,46.68,71700,24.8968564622415,25.3690662970387,24.4262206602269,25.3365001015355,132100.171159676,0.0,1.0
2011-06-03,44.11,45.33,43.86,44.96,78000,23.9415813941459,24.6037607027121,23.8058889128823,24.4029358304421,143707.299169523,0.0,1.0
2011-06-06,43.51,44.36,43.12,43.6742,54300,23.6159194391133,24.0772738754095,23.4042391683421,23.7050422608072,100042.389037245,0.0,1.0
2011-06-07,43.5,44.1,43.45,44.0,47400,23.6104917398627,23.9361536948953,23.58335324361,23.8818767023899,87329.8202645563,0.0,1.0
2011-06-08,42.83,43.44,42.81,43.16,80400,23.2468358900764,23.5779255443595,23.2359804915753,23.4259499653443,148129.062220892,0.0,1.0
2011-06-09,43.1,43.61,42.79,43.18,77800,23.393383769841,23.6701964316187,23.2251250930742,23.4368053638454,143338.818915242,0.0,1.0
2011-06-10,41.78,43.24,41.251,42.78,61800,22.6769274687693,23.4693715593486,22.3898021784156,23.2196973938236,113860.398572776,0.0,1.0
2011-06-13,42.28,42.97,41.75,42.0,72300,22.9483124312965,23.322823679584,22.6606443710177,22.7963368522813,133205.611922519,0.0,1.0
2011-06-14,43.54,44.28,42.86,43.08,66100,23.6322025368649,24.0338522814051,23.263118987828,23.3825283713399,121782.724039814,0.0,1.0
2011-06-15,42.16,43.41,42.14,42.78,63000,22.88318004029,23.5616424466079,22.8723246417889,23.2196973938236,116071.28009846,0.0,1.0
2011-06-16,43.06,43.48,42.0,42.35,48700,23.3716729728389,23.5996363413617,22.7963368522813,22.9863063260503,89724.9419173813,0.0,1.0
2011-06-17,41.95,43.85,41.71,43.56,133600,22.7691983560286,23.8004612136318,22.6389335740155,23.643057935366,246144.809859592,0.0,1.0
2011-06-20,43.11,43.51,41.67,41.67,77100,23.3988114690916,23.6159194391133,22.6172227770133,22.6172227770133,142049.138025259,0.0,1.0
2011-06-21,44.59,44.69,42.8101,43.52,69600,24.202110958172,24.2563879506774,23.2360347685678,23.6213471383638,128231.128489728,0.0,1.0
2011-06-22,44.42,45.27,44.24,44.24,51400,24.1098400709127,24.5711945072089,24.0121414844029,24.0121414844029,94699.4253501727,0.0,1.0
2011-06-23,44.73,44.81,43.086,43.5,56700,24.2780987476796,24.3215203416839,23.3857849908903,23.6104917398627,104464.152088614,0.0,1.0
2011-06-24,44.3,45.12,43.7,44.97,177600,24.0447076799062,24.4897790184507,23.7190457248736,24.4083635296926,327210.465801375,0.0,1.0
2011-06-27,46.06,46.31,44.46,44.47,87300,24.9999827480018,25.1356752292654,24.1315508679149,24.1369785671654,160841.630993581,0.0,1.0
2011-06-28,47.25,47.25,45.63,46.07,84300,25.6947282520713,25.6947282520713,24.8137661405717,25.0530398004852,155019.152602982,0.09,1.0
2011-06-29,47.3,47.5,46.205,47.5,45300,25.7219184406979,25.830679195204,25.1264533097768,25.830679195204,83302.1069147696,0.0,1.0
2011-06-30,47.8,48.0,47.2,47.45,67500,25.9938203269632,26.1025810814693,25.6675380634448,25.8034890065775,124125.655998829,0.0,1.0
2011-07-01,47.35,48.82,47.2,47.86,96300,25.7491086293244,26.5485001749444,25.6675380634448,26.026448553315,177085.935891663,0.0,1.0
2011-07-05,47.82,48.3,47.22,47.22,38200,26.0046964024138,26.2657222132285,25.6784141388954,25.6784141388954,70245.9268023002,0.0,1.0
2011-07-06,48.46,48.66,47.43,47.57,27900,26.3527308168334,26.4614915713395,25.7926129311268,25.8687454592811,51305.2711461826,0.0,1.0
2011-07-07,49.77,50.21,48.75,48.75,78700,27.0651137588485,27.3043874187619,26.5104339108672,26.5104339108672,144721.320401598,0.0,1.0
2011-07-08,49.78,50.1705,48.66,48.66,40600,27.0705517965738,27.282907169747,26.4614915713395,26.4614915713395,74659.2834600364,0.0,1.0
2011-07-11,47.99,49.2,47.51,48.73,40600,26.097143043744,26.755145608506,25.8361172329293,26.4995578354166,74659.2834600364,0.0,1.0
2011-07-12,47.93,48.568,47.496,47.89,41500,26.0645148173921,26.4114616242667,25.8285039801139,26.0427626664909,76314.2922066876,0.0,1.0
2011-07-13,48.48,49.705,47.981,48.32,38500,26.363606892284,27.029766513634,26.0922488097912,26.2765982886791,70797.5963845173,0.0,1.0
2011-07-14,47.29,49.11,47.11,48.58,45900,25.7164804029726,26.7062032689783,25.618595723917,26.417987269537,84405.4460792036,0.0,1.0
2011-07-15,48.82,49.64,47.29,47.5,90000,26.5485001749444,26.9944192684195,25.7164804029726,25.830679195204,165500.874665105,0.0,1.0
2011-07-18,31.54,32.5855,30.9,32.51,50400,25.7273436147513,26.5801634546125,25.2052922541476,26.5185777081663,61787.0241018028,0.0,1.49999925000037
2011-07-19,33.57,33.58,31.92,31.92,73200,27.3832252741661,27.3913823266756,26.0373116101097,26.0373116101097,89738.2969097614,0.0,1.0
2011-07-20,32.91,33.67,32.84,33.67,42900,26.8448598085436,27.4647957992605,26.7877604409775,27.4647957992605,52592.5264676059,0.0,1.0
2011-07-21,32.82,33.45,32.35,33.22,47100,26.7714463359587,27.285340644053,26.3880648680153,27.097728436336,57741.4451427562,0.0,1.0
2011-07-22,32.44,33.39,32.37,32.62,50500,26.4614783406002,27.2363983289964,26.4043789730342,26.60830528577,61909.6174035922,0.0,1.0
2011-07-25,32.1,32.6731,31.38,31.68,56200,26.1841385552795,26.6516192345951,25.5968307746003,25.8415423498833,68897.4356055818,0.0,1.0
2011-07-26,30.84,32.1,30.5701,32.1,55100,25.156349939091,26.1841385552795,24.9361910918614,26.1841385552795,67548.9092858994,0.0,1.0
2011-07-27,29.31,31.1,29.12,30.57,85500,23.9083209051477,25.3684333043362,23.7533369074685,24.9361095213363,104817.273029844,0.0,1.0
2011-07-28,29.42,30.04,29.21,29.27,60200,23.9980484827515,24.5037857383363,23.8267503800534,23.87569269511,73801.1676771534,0.0,1.0
2011-07-29,28.51,29.6,28.33,28.67,95100,23.2557567043931,24.1448754279213,23.1089297592233,23.386269544544,116586.230001616,0.0,1.0
2011-08-01,28.71,29.93,28.188,29.22,101700,23.4188977545818,24.4140581607326,22.9930996135894,23.8349074325628,124677.387919709,0.0,1.0
2011-08-02,27.4,29.19,27.39,28.64,64900,22.3503238758461,23.8104362750345,22.3421668233366,23.3617983870157,79563.0528612499,0.0,1.0
2011-08-03,27.73,27.93,26.4201,27.37,70500,22.6195066086573,22.782647658846,21.5510143004467,22.3258527183178,86428.2777614506,0.0,1.0
2011-08-04,26.03,27.71,26.02,27.15,139700,21.2328076820538,22.6031925036385,21.2246506295443,22.1463975631102,171262.84259964,0.0,1.0
2011-08-05,25.25,26.96,24.27,26.38,130600,20.596557586318,21.991413565431,19.7971664403936,21.5183045198839,160106.852136814,0.0,1.0
2011-08-08,22.1,24.76,20.31,23.11,130500,18.0270860458466,20.1968620133558,16.5669736466582,18.8509483492994,159984.258835026,0.0,1.0
2011-08-09,24.72,24.97,21.67,23.02,205700,20.1642338033181,20.3681601160539,17.676332787941,18.7775348767145,252174.421780572,0.0,1.0
2011-08-10,23.71,25.61,23.46,23.99,146000,19.3403714998653,20.8902114766576,19.1364451871295,19.5687689701295,178986.220612366,0.0,1.0
2011-08-11,25.52,26.06,23.84,23.95,155400,20.8167980040727,21.2572788395821,19.446413182488,19.5361407600917,190509.990980559,0.0,1.0
2011-08-12,25.32,26.27,24.85,25.9,94100,20.653656953884,21.4285769422801,20.2702754859407,21.1267659994311,115360.296983723,0.0,1.0
2011-08-15,25.62,26.02,25.13,25.84,49700,20.898368529167,21.2246506295443,20.4986729562048,21.0778236843745,60928.8709892778,0.0,1.0
2011-08-16,24.7,25.4,24.55,25.17,76000,20.1479196982992,20.7189133739595,20.0255639106577,20.5313011662425,93170.9093598613,0.0,1.0
2011-08-17,24.56,25.11,24.02,24.92,63300,20.0337209631671,20.4823588511859,19.5932401276578,20.3273748535067,77601.5600326215,0.0,1.0
2011-08-18,22.37,23.7,22.15,23.5,122200,18.2473264636013,19.3322144473559,18.0678713083938,19.1690733971672,149809.014786514,0.0,1.0
2011-08-19,22.11,23.23,21.51,21.77,89800,18.0352430983561,18.9488329794126,17.5458199477901,17.7579033130354,110088.785006783,0.0,1.0
2011-08-22,22.77,23.24,22.31,23.08,70400,18.5736085639786,18.956990031922,18.1983841485447,18.8264771917711,86305.6844596613,0.0,1.0
2011-08-23,24.75,24.835,22.58,22.84,91700,20.1887049608464,20.2580399071765,18.4186245662994,18.6307079315447,112418.05774078,0.0,1.0
2011-08-24,25.94,26.06,23.78,24.78,127000,21.1593942094689,21.2572788395821,19.3974708674314,20.2131761183747,155693.4932724,0.0,1.0
2011-08-25,25.25,26.45,25.01,26.45,121900,20.596557586318,21.5754038874499,20.4007883260916,21.5754038874499,149441.234881146,0.0,1.0
2011-08-26,26.86,27.52,24.41,24.8,124000,21.9098430403367,22.4482085059593,19.9113651755256,20.2294902233935,152015.694218721,0.0,1.0
2011-08-29,28.62,28.66,27.46,27.46,97300,23.3454842819969,23.3781124920346,22.3992661909027,22.3992661909027,119283.28264098,0.0,1.0
2011-08-30,29.74,30.13,28.19,28.38,167900,24.2590741630534,24.5771992109212,22.9947310240913,23.1497150217705,205834.15370422,0.0,1.0
2011-08-31,29.44,30.61,28.8,30.06,136500,24.0143625877704,24.968737731374,23.4923112271667,24.5200998433552,167339.856942382,0.0,1.0
2011-09-01,28.13,29.98,27.75,29.52,93000,22.9457887090347,24.4548434232797,22.6358207136762,24.0796190078458,114011.770664041,0.0,1.0
2011-09-02,26.08,28.0,25.82,27.03,175500,21.2735929446009,22.839747026412,21.0615095793557,22.048512932997,215151.244640207,0.0,1.0
2011-09-06,25.74,25.95,24.69,24.8,94400,20.9962531592802,21.1675512619783,20.1397626457898,20.2294902233935,115728.076889091,0.0,1.0
2011-09-07,26.72,26.79,25.91,26.46,86700,21.7956443052046,21.8527436727707,21.1349230519406,21.5835609399594,106288.392651316,0.0,1.0
2011-09-08,25.9,27.15,25.81,26.44,65800,21.1267659994311,22.1463975631102,21.0533525268462,21.5672468349405,80666.3925773538,0.0,1.0
2011-09-09,24.52,25.64,24.16,25.47,69600,20.0010927531294,20.9146826341859,19.7074388627898,20.7760127415255,85324.9380453467,0.0,1.0
2011-09-12,24.11,24.68,23.18,23.9,91900,19.6666536002427,20.1316055932803,18.9080477168654,19.4953554975446,112663.244344358,0.0,1.0
2011-09-13,24.81,24.89,23.95,24.3,71100,20.2376472759029,20.3029036959784,19.5361407600917,19.8216375979219,87163.8375721863,0.0,1.0
2011-09-14,25.67,26.19,24.25,25.25,70800,20.9391537917142,21.3633205222047,19.7808523353747,20.596557586318,86796.0576668182,0.0,1.0
2011-09-15,25.33,26.2,25.07,25.94,59800,20.6618140063935,21.3714775747141,20.4497306411482,21.1593942094689,73310.7944699961,0.0,1.0
2011-09-16,25.08,25.575,24.76,25.57,93500,20.4578876936576,20.8616617928746,20.1968620133558,20.8575832666198,114624.737172988,0.0,1.0
2011-09-19,24.74,25.16,23.89,24.31,70200,20.1805479083369,20.5231441137331,19.4871984450351,19.8297946504313,86060.4978560826,0.0,1.0
2011-09-20,24.15,25.22,24.15,24.78,95400,19.6992818102804,20.5720864287897,19.6992818102804,20.2131761183747,116954.009906984,0.0,1.0
2011-09-21,22.47,24.24,22.41,24.16,115300,18.3288969886957,19.7726952828653,18.2799546736391,19.7074388627898,141350.076963053,0.0,1.0
2011-09-22,21.95,22.73,21.2,21.41,176800,17.9047302582051,18.5409803539409,17.2929513199977,17.4642494226958,216744.957563468,0.0,1.0
2011-09-23,22.6,23.61,22.01,22.01,124700,18.4349386713183,19.258800974771,17.9536725732617,17.9536725732617,152873.847331246,0.0,1.0
2011-09-26,23.35,23.43,21.95,22.86,61900,19.0467176095258,19.1119740296012,17.9047302582051,18.6470220365635,75885.2538075711,0.0,1.0
2011-09-27,24.34,25.38,23.75,24.13,105300,19.8542658079596,20.7025992689406,19.3729997099031,19.6829677052615,129090.746784124,0.0,1.0
2011-09-28,22.37,24.38,22.33,24.16,75600,18.3207399361862,19.9669038732329,18.287980454852,19.7867267258945,92309.1537727514,0.09,1.0
2011-09-29,23.13,23.26,22.18,23.22,103700,18.9431700815372,19.0496383958736,18.1651323998485,19.0168789145393,126619.831299396,0.0,1.0
2011-09-30,20.38,22.85,19.89,22.64,249100,16.6909557398067,18.7138537121974,16.289652093462,18.5418664351925,304156.21964011,0.0,1.0
2011-10-03,19.43,21.22,19.42,20.07,94000,15.9129180581179,17.3789048478262,15.9047281877844,16.4370697594661,114775.931939665,0.0,1.0
2011-10-04,21.45,21.46,18.74,19.15,119200,17.5672718654982,17.5754617358318,15.3478170051019,15.6836016887781,145545.649863915,0.0,1.0
2011-10-05,21.68,22.12,21.21,21.45,89000,17.7556388831702,18.1159931778471,17.3707149774926,17.5672718654982,108670.829176916,0.0,1.0
2011-10-06,22.55,22.6,21.5,21.5,92800,18.4681576021904,18.5091069538582,17.608221217166,17.608221217166,113310.707276605,0.0,1.0
2011-10-07,22.14,23.018,22.05,22.72,155100,18.1323729185142,18.8514435338013,18.0586640855121,18.607385397861,189380.287700446,0.0,1.0
2011-10-10,23.9,23.95,22.5465,22.87,115400,19.5737900972218,19.6147394488896,18.4652911475737,18.7302334528645,140905.771764226,0.0,1.0
2011-10-11,24.12,24.35,23.52,23.67,68400,19.7539672445602,19.9423342622322,19.2625750245463,19.3854230795498,83517.805794394,0.0,1.0
2011-10-12,24.73,25.1,24.01,24.37,70100,20.2535493349077,20.5565745372496,19.663878670891,19.9587140028993,85593.5407337284,0.0,1.0
2011-10-13,24.81,24.84,24.05,24.45,45200,20.3190682975762,20.3436379085769,19.6966381522252,20.0242329655679,55190.1289752429,0.0,1.0
2011-10-14,25.73,25.88,24.77,25.0,61200,21.0725363682643,21.1953844232677,20.286308816242,20.474675833914,74726.4578160366,0.0,1.0
2011-10-17,24.94,25.5,24.71,25.42,140900,20.4255366119126,20.8841693505923,20.2371695942406,20.8186503879237,172041.795854241,0.0,1.0
2011-10-18,26.77,27.0,24.72,25.12,142900,21.9242828829551,22.1126499006271,20.2453594645741,20.5729542779168,174483.836959341,0.0,1.0
2011-10-19,25.91,27.09,25.69,26.63,83000,21.2199540342684,22.1863587336292,21.03977688693,21.8096246982852,101344.705861619,0.0,1.0
2011-10-20,25.43,26.33,24.7,25.9,106800,20.8268402582573,21.5639285882782,20.228979723907,21.2117641639349,130404.995012299,0.0,1.0
2011-10-21,27.08,27.17,25.86,25.98,117700,22.1781688632956,22.2518776962977,21.1790046826006,21.2772831266034,143714.11903509,0.0,1.0
2011-10-24,28.27,28.59,27.32,27.32,113600,23.1527634329899,23.414839283664,22.3747257513012,22.3747257513012,138707.934769637,0.0,1.0
2011-10-25,27.06,28.16,26.92,27.82,73100,22.1617891226285,23.0626748593207,22.0471309379586,22.7842192679795,89256.6023913772,0.0,1.0
2011-10-26,28.46,28.71,26.76,27.58,86700,23.3083709693277,23.5131177276668,21.9160930126215,22.5876623799739,105862.481906052,0.0,1.0
2011-10-27,30.6,31.0,29.13,29.49,170600,25.0610032207107,25.3885980340533,23.8570922816766,24.1519276136849,208306.106264965,0.0,1.0
2011-10-28,29.93,30.99,29.92,30.29,93000,24.5122819083618,25.3804081637198,24.5040920380282,24.8071172403702,113554.911387115,0.0,1.0
2011-10-31,28.76,29.9499,28.71,29.32,61900,23.5540670793346,24.5285797503256,23.5131177276668,24.0126998180143,75581.1722028216,0.0,1.0
2011-11-01,26.86,28.28,26.69,27.26,112100,21.9979917159572,23.1609533033235,21.8587639202866,22.3255865292998,136876.403940812,0.0,1.0
2011-11-02,28.12,28.34,27.13,27.55,99800,23.0299153779864,23.2100925253249,22.2191182149634,22.5630927689732,121857.851144452,0.0,1.0
2011-11-03,29.83,30.0,28.31,28.86,108100,24.4303832050262,24.5696110006968,23.1855229143242,23.6359657826703,131992.321730614,0.0,1.0
2011-11-04,29.05,29.71,28.5401,29.22,70100,23.791573319008,24.3321047610234,23.3739718306995,23.9308011146787,85593.5407337285,0.0,1.0
2011-11-07,28.53,29.32,27.57,28.79,66200,23.3657000616626,24.0126998180143,22.5794725096403,23.5786366903353,80831.560578785,0.0,1.0
2011-11-08,26.03,26.59,23.125,26.2,435700,21.3182324782712,21.7768652169509,18.9390751463704,21.4574602739418,531998.65474587,0.0,1.0
2011-11-09,25.1,25.73,24.43,25.04,133900,20.5565745372496,21.0725363682643,20.0078532249007,20.5074353152482,163494.651986394,0.0,1.0
2011-11-10,25.23,25.81,24.9,25.62,92300,20.663042851586,21.1380553309328,20.3927771305783,20.982447794595,112700.19700033,0.0,1.0
2011-11-11,25.75,26.38,25.42,25.63,82000,21.0889161089314,21.604877939946,20.8186503879237,20.9906376649286,100123.685309069,0.0,1.0
2011-11-14,25.5,25.76,25.22,25.6,67800,20.8841693505923,21.097105979265,20.6548529812524,20.9660680539279,82785.1934628641,0.0,1.0
2011-11-15,25.27,25.92,25.1,25.31,111400,20.6958023329202,21.228143904602,20.5565745372496,20.7285618142545,136021.689554028,0.0,1.0
2011-11-16,24.76,25.64,24.7001,24.85,72700,20.2781189459084,20.9988275352622,20.2290616226103,20.3518277789105,88768.1941703574,0.0,1.0
2011-11-17,23.96,25.01,23.74,24.77,68000,19.6229293192232,20.4828657042475,19.4427521718847,20.286308816242,83029.397573374,0.0,1.0
2011-11-18,24.14,24.31,23.741,24.01,80100,19.7703469852273,19.9095747808979,19.4435711589181,19.663878670891,97803.7462592248,0.0,1.0
2011-11-21,23.07,24.1098,23.0,23.46,51200,18.8940308595358,19.74561357682,18.8367017672009,19.2134358025449,62516.2522905406,0.0,1.0
2011-11-22,22.88,23.38,22.5,23.1,55600,18.7384233231981,19.1479168398763,18.4272082505226,18.9186004705365,67888.7427217588,0.0,1.0
2011-11-23,22.01,22.77,21.95,22.61,85200,18.0259046041779,18.6483347495288,17.9767653821765,18.5172968241918,104030.951077227,0.0,1.0
2011-11-25,21.33,22.42,21.32,21.86,29600,17.4689934214954,18.3616892878541,17.4608035511618,17.9030565491744,36142.2083554688,0.0,1.0
2011-11-28,22.84,23.48,22.25,22.48,112800,18.7056638418638,19.229815543212,18.2224614921834,18.4108285098554,137731.118327597,0.0,1.0
2011-11-29,22.41,23.0,22.15,22.92,69100,18.3534994175205,18.8367017672009,18.1405627888478,18.7711828045323,84372.5201811787,0.0,1.0
2011-11-30,25.16,25.22,22.92,23.69,186200,20.605713759251,20.6548529812524,18.7711828045323,19.4018028202169,227354.02688474,0.0,1.0
2011-12-01,23.69,25.3967,23.61,25.21,115400,19.4018028202169,20.7995679900465,19.3362838575484,20.6466631109189,140905.771764226,0.0,1.0
2011-12-02,23.78,24.58,23.68,24.24,60200,19.475511653219,20.1307012799042,19.3936129498833,19.852245688563,73505.437263487,0.0,1.0
2011-12-05,24.3,24.41,23.78,24.41,82300,19.9013849105644,19.9914734842336,19.475511653219,19.9914734842336,100489.991474834,0.0,1.0
2011-12-06,24.62,24.86,24.0,24.36,60500,20.1634607612385,20.3600176492441,19.6556888005574,19.9505241325658,73871.743429252,0.0,1.0
2011-12-07,24.61,24.93,23.44,24.38,66900,20.1552708909049,20.417346741579,19.1970560618777,19.9669038732329,81686.2749655697,0.0,1.0
2011-12-08,23.09,24.44,22.89,24.31,52200,18.9104106002029,20.0160430952343,18.7466131935316,19.9095747808979,63737.2728430903,0.0,1.0
2011-12-09,23.7,23.87,22.93,23.07,61600,19.4099926905504,19.5492204862211,18.7793726748659,18.8940308595358,75214.8660370568,0.0,1.0
2011-12-12,23.02,23.23,22.47,23.23,22530,18.853081507868,19.0250687848729,18.4026386395219,19.0250687848729,27509.5930489429,0.0,1.0
2011-12-13,22.47,23.95,22.32,23.3,17443,18.4026386395219,19.6147394488896,18.2797905845184,19.0823978772078,21298.261498123,0.0,1.0
2011-12-14,21.29,22.18,21.27,22.18,110900,17.4362339401611,18.1651323998485,17.419854199494,18.1651323998485,135411.179277753,0.0,1.0
2011-12-15,22.16,22.18,21.25,21.73,83900,18.1487526591813,18.1651323998485,17.4034744588269,17.796588234838,102443.624358913,0.0,1.0
2011-12-16,22.84,23.35,22.28,22.37,117000,18.7056638418638,19.1233472288757,18.2470311031841,18.3207399361862,142859.404648306,0.0,1.0
2011-12-19,23.06,23.63,22.84,23.11,106000,18.8858409892023,19.3526635982155,18.7056638418638,18.9267903408701,129428.178570259,0.0,1.0
2011-12-20,24.16,24.24,23.03,23.8,95300,19.7867267258945,19.852245688563,18.8612713782016,19.4918913938861,116363.258657979,0.0,1.0
2011-12-21,24.0,24.15,23.08,24.01,51800,19.6556888005574,19.7785368555609,18.9022207298694,19.663878670891,63248.8646220704,0.0,1.0
2011-12-22,24.09,24.87,24.0,24.15,64500,19.7293976335595,20.3682075195776,19.6556888005574,19.7785368555609,78755.8256394505,0.0,1.0
2011-12-23,23.77,24.229,23.73,24.08,31600,19.4673217828854,19.8432368311961,19.4345623015511,19.7212077632259,38584.249460568,0.0,1.0
2011-12-27,24.01,24.12,23.5,23.65,44900,19.663878670891,19.7539672445602,19.2461952838791,19.3690433388826,54823.8228094779,0.0,1.0
2011-12-28,22.85,24.12,22.77,23.88,41000,18.7875625451995,19.8317728048232,18.7217855209712,19.6344417321384,49865.4361227598,0.09,1.0
2011-12-29,23.35,23.49,22.87,22.88,50000,19.1986689466261,19.3137787390256,18.8040068012565,18.8122289292851,60811.5074667805,0.0,1.0
2011-12-30,23.43,23.8,23.28,23.28,78100,19.2644459708544,19.5686647079102,19.1411140504264,19.1411140504264,94987.574663111,0.0,1.0
2012-01-03,24.36,24.75,24.16,24.23,72100,20.029103877508,20.3497668706209,19.8646613169374,19.9222162131371,87690.1937670975,0.0,1.0
2012-01-04,24.3,24.49,24.09,24.12,64200,19.9797711093368,20.135991541879,19.8071064207376,19.8317728048232,78081.9755873462,0.0,1.0
2012-01-05,24.38,24.64,23.62,24.1,49500,20.0455481335651,20.259323462307,19.4206664033966,19.8153285487662,60203.3923921126,0.0,1.0
2012-01-06,23.91,24.29,23.82,24.29,69900,19.659108116224,19.9715489813083,19.5851089639672,19.9715489813083,85014.4874385591,0.0,1.0
2012-01-09,23.71,24.19,23.51,23.98,145300,19.4946655556534,19.889327701023,19.3302229950827,19.7166630124238,176718.240698463,0.0,1.0
2012-01-10,24.44,24.64,23.9,24.08,99000,20.0948809017363,20.259323462307,19.6508859881955,19.7988842927091,120406.784784225,0.0,1.0
2012-01-11,24.8,24.86,24.26,24.36,65200,20.3908775107635,20.4402102789347,19.9468825972227,20.029103877508,79298.2057366817,0.0,1.0
2012-01-12,25.75,25.83,24.77,24.79,70200,21.1719796734742,21.2377566977025,20.3662111266779,20.382655382735,85379.3564833597,0.0,1.0
2012-01-13,25.9,26.0,25.33,25.33,77600,21.2953115939022,21.3775328741876,20.8266502962758,20.8266502962758,94379.4595884433,0.0,1.0
2012-01-17,26.27,26.65,25.91,26.07,99600,21.599530330958,21.9119711960423,21.3035337219308,21.4350877703873,121136.522873826,0.0,1.0
2012-01-18,27.01,27.05,25.96,26.3,61700,22.2079678050695,22.2408563171836,21.3446443620734,21.6241967150436,75041.4002140069,0.0,1.0
2012-01-19,27.4,27.82,26.27,27.27,63600,22.5286307981823,22.8739601753807,21.599530330958,22.4217431338113,77352.2374977446,0.0,1.0
2012-01-20,27.26,27.54,26.7001,27.31,54700,22.4135210057828,22.6437405905818,21.9531640574652,22.4546316459255,66527.7891686578,0.0,1.0
2012-01-23,27.1,27.5,26.8,27.17,42900,22.2819669573263,22.6108520784676,22.0353031164703,22.339521853526,52176.2734064975,0.0,1.0
2012-01-24,27.18,27.75,26.6,26.89,63600,22.3477439815545,22.816405279181,21.8708605558996,22.1093022687271,77352.2374977448,0.0,1.0
2012-01-25,27.61,27.94,27.15,27.2,77000,22.7012954867815,22.9726257117231,22.3230775974689,22.3641882376116,93649.7214988417,0.0,1.0
2012-01-26,27.35,28.0,27.23,27.84,61100,22.4875201580396,23.0219584798943,22.3888546216972,22.8904044314378,74311.6621244056,0.0,1.0
2012-01-27,27.66,27.9,27.01,27.3,50900,22.7424061269242,22.939737199609,22.2079678050695,22.4464095178969,61906.1146011823,0.0,1.0
2012-01-30,28.3,28.55,27.32,27.32,135200,23.2686223207503,23.4741755214637,22.462853773954,22.462853773954,164434.316190174,0.0,1.0
2012-01-31,28.09,28.59,27.99,28.5,124700,23.0959576321511,23.5070640335778,23.0137363518658,23.433064881321,151663.89962215,0.0,1.0
2012-02-01,29.39,29.669,28.25,28.4,139000,24.1648342758605,24.3942316478566,23.2275116806076,23.3508436010357,169055.990757649,0.0,1.0
2012-02-02,29.86,30.139,29.16,29.59,95900,24.5512742932016,24.7806716651977,23.9757253312042,24.3292768364312,116636.471321285,0.0,1.0
2012-02-03,30.43,30.84,30.07,30.59,142200,25.019935590828,25.3570428399979,24.7239389818008,25.1514896392845,172947.927235523,0.0,1.0
2012-02-06,30.5,30.8135,30.0,30.33,63900,25.0774904870277,25.3352542007223,24.666384085601,24.9377143105427,77717.1065425454,0.0,1.0
2012-02-07,30.53,30.61,30.02,30.58,67400,25.1021568711133,25.1679338953416,24.6828283416581,25.143267511256,81973.91206522,0.0,1.0
2012-02-08,30.62,31.099,30.01,30.54,87100,25.1761560233701,25.5699959559369,24.6746062136296,25.1103789991419,105933.646007132,0.0,1.0
2012-02-09,30.35,30.62,30.13,30.62,42100,24.9541585665997,25.1761560233701,24.773271749972,25.1761560233701,51203.2892870291,0.0,1.0
2012-02-10,29.54,30.1,29.45,29.99,58800,24.2881661962885,24.7486053658864,24.2141670440317,24.6581619575725,71514.3327809337,0.0,1.0
2012-02-13,30.24,30.27,29.45,29.85,47700,24.8637151582858,24.8883815423715,24.2141670440317,24.543052165173,58014.1781233086,0.0,1.0
2012-02-14,29.42,29.97,29.23,29.93,38900,24.1895006599461,24.6417177015154,24.0332802274039,24.6088291894013,47311.3528091551,0.0,1.0
2012-02-15,28.67,30.2,28.5,29.57,57300,23.5728410578061,24.8308266461717,23.433064881321,24.3128325803741,69689.9875569302,0.0,1.0
2012-02-16,32.18,32.92,28.49,28.54,238200,26.4588079958214,27.0672454699329,23.4248427532925,23.4659533934351,289706.021571741,0.0,1.0
2012-02-17,32.25,32.85,31.74,32.31,110000,26.5163628920211,27.0096905737331,26.0970343625659,26.5656956601923,133785.316426917,0.0,1.0
2012-02-21,32.39,32.9,32.01,32.44,74100,26.6314726844206,27.0508012138758,26.3190318193363,26.6725833245633,90122.6540657685,0.0,1.0
2012-02-22,31.89,32.77,31.87,32.16,47400,26.2203662829939,26.9439135495049,26.2039220269368,26.4423637397643,57649.3090785078,0.0,1.0
2012-02-23,32.53,32.769,31.68,31.735,56200,26.7465824768201,26.943091336702,26.0477015943947,26.0929232985516,68352.134392661,0.0,1.0
2012-02-24,32.64,32.74,32.29,32.51,53300,26.8370258851339,26.9192471654193,26.5492514041353,26.730138220763,64825.0669595879,0.0,1.0
2012-02-27,33.36,33.65,31.876,32.19,80800,27.4290191031884,27.6674608160158,26.208855303754,26.4670301238499,98271.3960663169,0.0,1.0
2012-02-28,32.68,33.48,32.53,33.37,99900,26.8699143972481,27.5276846395308,26.7465824768201,27.4372412312169,121501.391918627,0.0,1.0
2012-02-29,32.86,33.52,32.25,32.93,103100,27.0179127017617,27.5605731516449,26.5163628920211,27.0754675979614,125393.328396501,0.0,1.0
2012-03-01,31.51,33.19,31.49,33.19,184300,25.9079254179096,27.2892429267033,25.8914811618526,27.2892429267033,224151.216522553,0.0,1.0
2012-03-02,29.88,31.51,29.63,31.44,131200,24.5677185492586,25.9079254179096,24.3621653485453,25.8503705217099,159569.395592832,0.0,1.0
2012-03-05,29.98,30.681,29.28,29.7,138900,24.649939829544,25.2263110043442,24.0743908675466,24.419720244745,168934.367742716,0.0,1.0
2012-03-06,29.03,29.67,28.77,29.46,125100,23.8688376668333,24.3950538606594,23.6550623380914,24.2223891720602,152150.391681884,0.0,1.0
2012-03-07,29.27,29.5,29.05,29.24,42600,24.0661687395181,24.2552776841744,23.8852819228903,24.0415023554325,51811.4043616968,0.0,1.0
2012-03-08,29.49,29.793,29.151,29.5,91300,24.2470555561458,24.4961860354104,23.9683254159785,24.2552776841744,111041.812634341,0.0,1.0
2012-03-09,29.63,30.46,29.44,29.5,108600,24.3621653485453,25.0446019749136,24.2059449160032,24.2552776841744,132082.594217847,0.0,1.0
2012-03-12,29.85,30.05,29.33,29.68,68600,24.543052165173,24.7074947257437,24.1155015076893,24.403275988688,83433.3882444228,0.0,1.0
2012-03-13,28.69,29.77,27.83,29.64,142200,23.5892853138631,24.4772751409448,22.8821823034092,24.3703874765738,172947.927235524,0.0,1.0
2012-03-14,28.35,29.0999,28.123,28.58,56700,23.309732960893,23.9263103417527,23.1230906546453,23.4988419055493,68960.2494673289,0.0,1.0
2012-03-15,29.05,29.21,28.25,28.43,65500,23.8852819228903,24.0168359713469,23.2275116806076,23.3755099851213,79663.0747814824,0.0,1.0
2012-03-16,28.82,29.14,28.56,29.14,98700,23.6961729782341,23.9592810751471,23.4823976494922,23.9592810751471,120041.915739424,0.0,1.0
2012-03-19,28.87,29.49,28.48,28.8,74900,23.7372836183767,24.2470555561458,23.4166206252639,23.679728722177,91095.6381852371,0.0,1.0
2012-03-20,28.06,28.59,27.66,28.59,56700,23.1699567844079,23.6075931741348,22.8396651695197,23.6075931741348,68666.5933304915,0.12,1.0
2012-03-21,27.85,28.39,27.751,28.19,49000,22.9965536865916,23.4424473666907,22.9148065119068,23.2773015592466,59341.5004090667,0.0,1.0
2012-03-22,26.86,27.84,26.768,27.6,70500,22.1790819397433,22.9882963962194,22.103114868319,22.7901214272865,85379.0975273306,0.0,1.0
2012-03-23,27.16,27.24,26.49,26.82,104800,22.4268006509094,22.4928589738871,21.8735621959717,22.1460527782545,126918.147813678,0.0,1.0
2012-03-26,27.87,28.47,27.54,27.54,63400,23.013068267336,23.5085056896683,22.7405776850532,22.7405776850532,76780.6352231598,0.0,1.0
2012-03-27,27.39,28.25,27.37,27.91,51000,22.6167183294702,23.3268453014798,22.6002037487258,23.0460974288248,61763.6024665795,0.0,1.0
2012-03-28,26.38,28.53,25.75,27.34,109200,21.8570476152273,23.638421852253,21.3350635364709,22.6524519257132,131797.123322049,0.09,1.0
2012-03-29,26.22,26.39,25.5901,26.04,74600,21.7244802301463,21.8653330767948,21.2025790060056,21.5753419219302,90037.2289361248,0.0,1.0
2012-03-30,26.16,26.6,25.8,26.56,109800,21.6747674607409,22.0393277697136,21.3764908443087,22.0061859234434,132521.283340302,0.0,1.0
2012-04-02,26.72,26.97,25.85,26.04,79300,22.1387533085244,22.3458898477134,21.4179181521465,21.5753419219302,95709.8157457733,0.0,1.0
2012-04-03,25.62,26.74,25.57,26.72,78300,21.2273525360926,22.1553242316595,21.1859252282548,22.1387533085244,94502.8823820185,0.0,1.0
2012-04-04,25.12,25.61,24.74,25.29,96900,20.8130794577145,21.219067074525,20.4982319181472,20.9539323043631,116951.842947862,0.0,1.0
2012-04-05,25.05,25.36,24.771,25.03,67800,20.7550812267416,21.011930535336,20.5239168490066,20.7385103036065,81830.0820625907,0.0,1.0
2012-04-09,24.55,24.77,24.2601,24.71,73900,20.3408081483635,20.5230883028499,20.1006126175199,20.4733755334445,89192.3755814964,0.0,1.0
2012-04-10,23.68,24.549,23.4,24.54,112100,19.6199729919857,20.3399796022068,19.3879800680939,20.332522686796,135297.230076938,0.0,1.0
2012-04-11,24.17,24.37,23.798,24.04,77800,20.0259606087962,20.1916698401474,19.7177414384829,19.9182496084179,93899.4157001408,0.0,1.0
2012-04-12,24.33,24.71,24.16,24.24,76200,20.1585279938772,20.4733755334445,20.0176751472286,20.0839588397691,91968.3223181327,0.0,1.0
2012-04-13,23.77,24.22,23.67,24.22,57300,19.6945421460937,20.067387916634,19.6116875304181,20.067387916634,69157.281743163,0.0,1.0
2012-04-16,23.75,24.1,23.4292,23.84,72500,19.6779712229586,19.9679623778233,19.4121736158712,19.7525403770667,87502.6688722393,0.0,1.0
2012-04-17,24.2,24.85,24.03,24.03,76400,20.0508169934989,20.5893719953904,19.9099641468503,19.9099641468503,92209.7089908837,0.0,1.0
2012-04-18,24.24,24.3,23.42,24.07,153200,20.0839588397691,20.1336716091745,19.4045509912291,19.9431059931206,184902.19132727,0.0,1.0
2012-04-19,24.45,24.59,23.75,24.34,123800,20.2579535326879,20.3739499946338,19.6779712229586,20.1668134554447,149418.350432872,0.0,1.0
2012-04-20,24.81,25.05,24.57,25.05,78000,20.5562301491201,20.7550812267416,20.3573790714986,20.7550812267416,94140.802372892,0.0,1.0
2012-04-23,24.16,24.67,23.84,24.24,59200,20.0176751472286,20.4402336871743,19.7525403770667,20.0839588397691,71450.4551342975,0.0,1.0
2012-04-24,24.54,24.66,24.1,24.22,41800,20.332522686796,20.4319482256067,19.9679623778233,20.067387916634,50449.8146049599,0.0,1.0
2012-04-25,24.86,25.2,24.63,25.04,57700,20.5976574569579,20.879363150255,20.407091840904,20.746795765174,69640.055088665,0.0,1.0
2012-04-26,24.66,24.81,24.4,24.7,49700,20.4319482256067,20.5562301491201,20.2165262248501,20.4650900718769,59984.5881786247,0.0,1.0
2012-04-27,25.26,25.33,24.51,24.84,44400,20.9290759196604,20.9870741506333,20.3076663020933,20.5810865338228,53587.8413507231,0.0,1.0
2012-04-30,25.03,25.168,24.75,25.14,72000,20.7385103036065,20.8528496732388,20.5065173797148,20.8296503808496,86899.2021903617,0.0,1.0
2012-05-01,25.86,26.15,24.9,25.13,171000,21.4262036137141,21.6664819991734,20.6307993032282,20.8213649192821,206385.605202109,0.0,1.0
2012-05-02,26.2,26.22,25.08,25.48,117900,21.7079093070112,21.7244802301463,20.7799376114443,21.1113560741467,142297.443586717,0.0,1.0
2012-05-03,26.02,26.255,25.85,26.21,114500,21.5587709987951,21.7534793456328,21.4179181521465,21.7161947685787,138193.87014995,0.0,1.0
2012-05-04,24.83,25.95,24.75,25.95,148800,20.5728010722552,21.5007727678221,20.5065173797148,21.5007727678221,179591.684526748,0.0,1.0
2012-05-07,24.88,25.15,24.62,24.68,79000,20.614228380093,20.8379358424172,20.3988063793365,20.4485191487418,95347.7357366472,0.0,1.0
2012-05-08,26.93,27.21,24.92,25.8,166600,22.3127480014432,22.5447409253349,20.6473702263633,21.3764908443087,201075.098401587,0.0,1.0
2012-05-09,26.17,26.794,26.08,26.57,147000,21.6830529223085,22.2000657241243,21.6084837682004,22.0144713850109,177419.204471989,0.0,1.0
2012-05-10,26.28,26.7,26.07,26.42,61000,21.7741929995517,22.1221823853892,21.6001983066329,21.8901894614975,73622.9351890564,0.0,1.0
2012-05-11,26.12,26.45,25.97,26.09,59000,21.6416256144707,21.9150458462002,21.5173436909573,21.616769229768,71209.0684615464,0.0,1.0
2012-05-14,25.62,26.0,25.34,25.75,51800,21.2273525360926,21.5422000756599,20.9953596122009,21.3350635364709,62519.1482425103,0.0,1.0
2012-05-15,25.85,26.27,25.49,25.7,57000,21.4179181521465,21.7659075379841,21.1196415357143,21.2936362286331,68795.2017340365,0.0,1.0
2012-05-16,25.47,26.01,25.4,25.91,54300,21.1030706125792,21.5504855372275,21.0450723816062,21.4676309215519,65536.4816518978,0.0,1.0
2012-05-17,24.17,25.54,24.15,25.54,70300,20.0259606087962,21.1610688435521,20.0093896856611,21.1610688435521,84847.4154719782,0.0,1.0
2012-05-18,23.93,24.304,23.76,24.18,72300,19.8271095311747,20.1369857938015,19.6862566845262,20.0342460703637,87261.2821994883,0.0,1.0
2012-05-21,24.64,24.73,23.93,24.0,35400,20.4153773024716,20.4899464565796,19.8271095311747,19.8851077621476,42725.4410769278,0.0,1.0
2012-05-22,24.44,24.73,24.18,24.68,60000,20.2496680711203,20.4899464565796,20.0342460703637,20.4485191487418,72416.0018253016,0.0,1.0
2012-05-23,24.68,24.896,23.85,24.05,63000,20.4485191487418,20.6274851186011,19.7608258386342,19.9265350699854,76036.8019165666,0.0,1.0
2012-05-24,24.0,24.7,23.5,24.7,81800,19.8851077621476,20.4650900718769,19.4708346837696,20.4650900718769,98727.1491551612,0.0,1.0
2012-05-25,24.12,24.17,23.69,24.07,56600,19.9845333009584,20.0259606087962,19.6282584535532,19.9431059931206,68312.4283885343,0.0,1.0
2012-05-29,24.61,25.08,24.29,24.29,36900,20.3905209177689,20.7799376114443,20.1253861476069,20.1253861476069,44535.8411225604,0.0,1.0
2012-05-30,24.04,24.57,24.0,24.21,38500,19.9182496084179,20.3573790714986,19.8851077621476,20.0591024550664,46466.9345045684,0.0,1.0
2012-05-31,23.33,24.0,22.87,24.0,90300,19.329981837121,19.8851077621476,18.9488506050132,19.8851077621476,108986.082747079,0.0,1.0
2012-06-01,22.4,22.99,22.37,22.71,65200,18.5594339113378,19.0482761438239,18.5345775266351,18.8162832199322,78692.0553168276,0.0,1.0
2012-06-04,22.51,22.62,21.9,22.52,56900,18.650573988581,18.7417140658241,18.1451608329597,18.6588594501485,68674.5083976608,0.0,1.0
2012-06-05,22.66,22.88,22.1,22.27,69300,18.7748559120944,18.9571360665807,18.310870064311,18.4517229109595,83640.4821082232,0.0,1.0
2012-06-06,23.69,23.75,22.88,22.95,42400,19.6282584535532,19.6779712229586,18.9571360665807,19.0151342975537,51173.9746232131,0.0,1.0
2012-06-07,23.52,24.17,23.46,24.17,43600,19.4874056069047,20.0259606087962,19.4376928374993,20.0259606087962,52622.294659719,0.0,1.0
2012-06-08,23.55,23.75,23.28,23.41,30300,19.5122619916074,19.6779712229586,19.2885545292832,19.3962655296615,36570.0809217772,0.0,1.0
2012-06-11,22.12,24.02,22.09,24.02,75200,18.3274409874461,19.9016786852828,18.3025846027434,19.9016786852828,90761.3889543777,0.0,1.0
2012-06-12,22.6,22.63,21.9601,22.37,63600,18.725143142689,18.7499995273917,18.1949564569808,18.5345775266351,76760.9619348197,0.0,1.0
2012-06-13,21.07,22.48,20.87,22.48,150000,17.4574675228521,18.6257176038783,17.2917582915009,18.6257176038783,181040.004563254,0.0,1.0
2012-06-14,21.64,21.69,20.81,21.12,77900,17.9297388322031,17.9711661400409,17.2420455220955,17.4988948306899,94020.1090365165,0.0,1.0
2012-06-15,22.67,22.76,21.5401,21.6,121800,18.783141373662,18.85771052777,17.8469670711432,17.8965969859329,147004.483705362,0.0,1.0
2012-06-18,22.0,22.61,21.86,22.47,70600,18.2280154486353,18.7334286042566,18.1120189866895,18.6174321423107,85209.4954811049,0.0,1.0
2012-06-19,23.54,23.74,22.14,22.14,77000,19.5039765300398,19.669685761391,18.3440119105812,18.3440119105812,92933.8690091369,0.0,1.0
2012-06-20,23.21,23.6,23.09,23.6,35400,19.2305562983103,19.5536892994452,19.1311307594995,19.5536892994452,42725.4410769278,0.0,1.0
2012-06-21,22.15,23.35,22.04,23.26,40100,18.3522973721488,19.3465527602561,18.2611572949056,19.2719836061481,48398.0278865764,0.0,1.0
2012-06-22,22.78,22.89,22.25,22.43,122700,18.8742814509051,18.9654215281483,18.4351519878244,18.5842902960405,148090.723732742,0.0,1.0
2012-06-25,22.24,22.63,22.1,22.3,27700,18.4268665262568,18.7499995273917,18.310870064311,18.4765792956622,33432.0541760142,0.0,1.0
2012-06-26,22.21,22.37,21.9,22.29,34900,18.4020101415541,18.5345775266351,18.1451608329597,18.4682938340946,42121.9743950504,0.0,1.0
2012-06-27,22.29,22.46,22.08,22.19,31500,18.5428629882027,18.6842845542859,18.3681657595117,18.4596738316831,37865.5119463866,0.09,1.0
2012-06-28,22.48,22.5,21.9,22.05,46000,18.7009223855898,18.7175602168937,18.2184252777765,18.3432090125558,55295.6682391678,0.0,1.0
2012-06-29,24.29,24.39,23.17,23.17,108100,20.2066461185932,20.2898352751127,19.2749275655745,19.2749275655745,129944.820362045,0.0,1.0
2012-07-02,24.06,24.48,23.31,24.48,102900,20.0153110585983,20.3647055159803,19.3913923847018,20.3647055159803,123694.00569153,0.0,1.0
2012-07-03,24.99,24.99,23.96,23.96,31700,20.7889702142299,20.7889702142299,19.9321219020788,19.9321219020788,38105.9278952527,0.0,1.0
2012-07-05,25.16,25.21,24.81,24.81,57000,20.9303917803131,20.9719863585729,20.6392297324948,20.6392297324948,68518.545426795,0.0,1.0
2012-07-06,24.95,24.96,24.56,24.71,41200,20.7556945516221,20.7640134672741,20.4312568411959,20.5560405759752,49525.6854663851,0.0,1.0
2012-07-09,24.32,24.85,24.1,24.64,51300,20.2316028655491,20.6725053951026,20.0485867212061,20.4978081664116,61666.6908841154,0.0,1.0
2012-07-10,22.89,24.61,22.89,24.61,65800,19.0419979273198,20.4728514194557,19.0419979273198,20.4728514194557,79096.8471768968,0.0,1.0
2012-07-11,22.26,23.12,22.15,22.92,88400,18.5179062412468,19.2333329873147,18.4263981690753,19.0669546742757,106263.849398749,0.0,1.0
2012-07-12,22.19,22.53,21.72,21.96,69800,18.4596738316831,18.7425169638495,18.0686847960414,18.2683387716882,83905.1661542158,0.0,1.0
2012-07-13,22.72,23.06,22.25,22.25,36500,18.9005763612366,19.183419493403,18.5095873255949,18.5095873255949,43875.9106680355,0.0,1.0
2012-07-16,22.12,22.69,22.0,22.69,27200,18.4014414221195,18.8756196142808,18.301614434296,18.8756196142808,32696.5690457688,0.0,1.0
2012-07-17,22.48,22.91,22.0,22.37,54600,18.7009223855898,19.0586357586237,18.301614434296,18.6094143134183,65633.5540404035,0.0,1.0
2012-07-18,22.89,23.33,22.25,22.37,26500,19.0419979273198,19.4080302160058,18.5095873255949,18.6094143134183,31855.1132247381,0.0,1.0
2012-07-19,22.98,23.33,22.79,22.98,50200,19.1168681681874,19.4080302160058,18.9588087708003,19.1168681681874,60344.4031653528,0.0,1.0
2012-07-20,22.76,23.18,22.59,22.67,73000,18.9338520238444,19.2832464812265,18.7924304577613,18.8589817829769,87751.821336071,0.0,1.0
2012-07-23,21.75,22.295,21.72,22.12,47200,18.0936415429972,18.5470224460286,18.0686847960414,18.4014414221195,56738.1639323636,0.0,1.0
2012-07-24,21.36,21.99,21.23,21.79,41400,17.7692038325711,18.2932955186441,17.6610579290957,18.126917205605,49766.101415251,0.0,1.0
2012-07-25,21.85,22.02,21.54,21.64,36700,18.1768306995167,18.3182522655999,17.9189443143062,18.0021334708257,44116.3266169015,0.0,1.0
2012-07-26,22.54,22.62,22.025,22.36,39000,18.7508358795015,18.8173872047171,18.3224117234259,18.6010953977663,46881.1100288597,0.0,1.0
2012-07-27,23.96,24.16,22.65,22.65,49900,19.9321219020788,20.0985002151178,18.842343951673,18.842343951673,59983.7792420538,0.0,1.0
2012-07-30,23.06,23.9,23.03,23.9,27300,19.183419493403,19.8822084081671,19.1584627464472,19.8822084081671,32816.7770202019,0.0,1.0
2012-07-31,22.58,23.25,22.54,23.02,47700,18.7841115421093,19.3414788907901,18.7508358795015,19.1501438307952,57339.2038045284,0.0,1.0
2012-08-01,22.09,22.85,22.06,22.85,51200,18.3764846751636,19.008722264712,18.3515279282078,19.008722264712,61546.4829096826,0.0,1.0
2012-08-02,22.28,22.39,21.9,21.92,29700,18.5345440725507,18.6260521447222,18.2184252777765,18.2350631090804,35701.7684065932,0.0,1.0
2012-08-03,23.95,24.42,22.69,22.69,76600,19.9238029864268,20.3147920220686,18.8756196142808,18.8756196142808,92079.3084156579,0.0,1.0
2012-08-06,24.46,24.715,23.631,23.91,37000,20.3480676846764,20.5602000338012,19.6584295771295,19.890527323819,44476.9505402003,0.0,1.0
2012-08-07,23.97,24.13,22.3301,23.48,69800,19.9404408177307,20.073543468162,18.576221839967,19.532813950785,83905.1661542157,0.0,1.0
2012-08-08,24.05,24.54,23.86,23.86,70600,20.0069921429464,20.414619009892,19.8489327455592,19.8489327455592,84866.8299496792,0.0,1.0
2012-08-09,23.82,24.1,23.75,23.93,37700,19.8156570829514,20.0485867212061,19.7574246733878,19.9071651551229,45318.4063612312,0.0,1.0
2012-08-10,23.62,23.85,23.49,23.85,30800,19.6492787699124,19.8406138299073,19.541132866437,19.8406138299073,37024.0561253559,0.0,1.0
2012-08-13,23.4,23.52,22.96,23.5,22800,19.4662626255694,19.5660896133929,19.1002303368835,19.549451782089,27407.418170718,0.0,1.0
2012-08-14,23.28,23.51,23.02,23.51,32100,19.366435637746,19.5577706977409,19.1501438307952,19.5577706977409,38586.7597929845,0.0,1.0
2012-08-15,23.26,23.37,23.11,23.27,16700,19.3497978064421,19.4413058786136,19.2250140716628,19.358116722094,20074.7317303066,0.0,1.0
2012-08-16,24.12,24.24,23.0,23.18,34200,20.06522455251,20.1650515403335,19.1335059994913,19.2832464812265,41111.127256077,0.0,1.0
2012-08-17,24.5,24.5,23.8201,24.03,30600,20.3813433472842,20.3813433472842,19.815740272108,19.9903543116424,36783.64017649,0.0,1.0
2012-08-20,24.06,24.4,23.9,24.4,36400,20.0153110585983,20.2981541907647,19.8822084081671,20.2981541907647,43755.7026936024,0.0,1.0
2012-08-21,24.21,24.96,24.01,24.11,61300,20.1400947933776,20.7640134672741,19.9737164803385,20.0569056368581,73687.4883274128,0.0,1.0
2012-08-22,23.7,24.16,23.45,24.07,41500,19.715830095128,20.0985002151178,19.5078572038292,20.0236299742503,49886.3093896841,0.0,1.0
2012-08-23,23.71,23.92,23.46,23.59,32800,19.72414901078,19.898846239471,19.5161761194811,19.6243220229565,39428.2156140153,0.0,1.0
2012-08-24,24.06,24.39,23.57,23.57,47300,20.0153110585983,20.2898352751127,19.6076841916526,19.6076841916526,56858.3719067966,0.0,1.0
2012-08-27,23.74,24.28,23.56,24.28,22400,19.7491057577358,20.1983272029413,19.5993652760007,20.1983272029413,26926.5862729861,0.0,1.0
2012-08-28,23.35,23.74,23.22,23.7,43100,19.4246680473097,19.7491057577358,19.3165221438343,19.715830095128,51809.6369806115,0.0,1.0
2012-08-29,23.38,23.43,23.12,23.35,27400,19.4496247942655,19.4912193725253,19.2333329873147,19.4246680473097,32936.9849946348,0.0,1.0
2012-08-30,23.0,23.22,23.0,23.17,39100,19.1335059994913,19.3165221438343,19.1335059994913,19.2749275655745,47001.3180032927,0.0,1.0
2012-08-31,23.15,23.36,22.809,23.33,34700,19.2582897342706,19.4329869629616,18.974614710539,19.4080302160058,41712.1671282419,0.0,1.0
2012-09-04,23.64,23.85,22.6715,23.19,29900,19.6659166012163,19.8406138299073,18.8602296203247,19.2915653968784,35942.1843554591,0.0,1.0
2012-09-05,23.51,23.835,23.38,23.55,33100,19.5577706977409,19.8281354564294,19.4496247942655,19.5910463603487,39788.8395373143,0.0,1.0
2012-09-06,24.55,24.61,23.8,23.8,43900,20.422937925544,20.4728514194557,19.7990192516475,19.7990192516475,52771.3007760754,0.0,1.0
2012-09-07,24.9,24.94,24.5,24.74,31700,20.7140999733623,20.7473756359701,20.3813433472842,20.5809973229311,38105.9278952527,0.0,1.0
2012-09-10,24.65,24.94,24.57,24.73,55000,20.5061270820635,20.7473756359701,20.4395757568479,20.5726784072791,66114.3859381356,0.0,1.0
2012-09-11,25.43,25.5,24.66,24.73,49900,21.1550025029158,21.2132349124795,20.5144459977155,20.5726784072791,59983.7792420539,0.0,1.0
2012-09-12,25.45,25.83,25.3,25.5,46600,21.1716403342197,21.4877591289939,21.0468565994404,21.2132349124795,56016.9160857658,0.0,1.0
2012-09-13,26.46,26.74,25.23,25.54,46500,22.011850815067,22.2447804533216,20.9886241898768,21.2465105750873,55896.7081113327,0.0,1.0
2012-09-14,27.25,27.61,26.24,26.47,95200,22.6690451515712,22.9685261150415,21.828834670724,22.0201697307189,114437.991660191,0.0,1.0
2012-09-17,27.17,27.21,26.5,26.98,35300,22.6024938263556,22.6357694889634,22.0451264776748,22.4444344289685,42433.4149748397,0.0,1.0
2012-09-18,26.91,27.21,26.24,26.99,70100,22.3862020194048,22.6357694889634,21.828834670724,22.4527533446205,84265.7900775147,0.0,1.0
2012-09-19,26.69,27.07,26.6,26.93,56000,22.2031858750619,22.5193046698361,22.1283156341943,22.4028398507087,67316.4656824652,0.0,1.0
2012-09-20,26.83,26.9,26.26,26.45,33600,22.3196506941892,22.3778831037529,21.8454725020279,22.003531899415,40389.8794094792,0.0,1.0
2012-09-21,26.88,27.46,26.87,27.46,142500,22.361245272449,22.8437423802622,22.352926356797,22.8437423802622,171296.363566987,0.0,1.0
2012-09-24,27.18,27.2717,26.72,26.72,40700,22.6108127420076,22.687097198536,22.2281426220177,22.2281426220177,48924.6455942202,0.0,1.0
2012-09-25,26.42,27.51,26.37,27.37,77300,21.9785751524592,22.885336958522,21.9369805741994,22.7688721393947,92920.7642366885,0.0,1.0
2012-09-26,26.19,26.535,26.03,26.44,57700,21.8621103333318,22.15009918652,21.7285502854764,22.0707979081059,69122.4669969771,0.09,1.0
2012-09-27,26.51,26.66,26.19,26.39,33800,22.1292304290426,22.2544429739071,21.8621103333318,22.0290603931511,40491.1505112275,0.0,1.0
2012-09-28,26.57,26.94,26.0,26.18,43700,22.1793154469884,22.488173057654,21.7035077765035,21.8537628303408,52350.9845367054,0.0,1.0
2012-10-01,27.3,27.33,26.6,26.9,143000,22.7886831653287,22.8137256743016,22.2043579559613,22.4547830456902,171308.713701347,0.0,1.0
2012-10-02,27.4,27.4599,26.95,27.43,119400,22.8721581952383,22.9221597381542,22.496520560645,22.8972007042112,143036.786125461,0.0,1.0
2012-10-03,27.26,27.7,27.035,27.44,56800,22.7552931533648,23.1225832849672,22.5674743360682,22.9055482072022,68044.3002673883,0.0,1.0
2012-10-04,27.71,27.71,27.31,27.42,46000,23.1309307879582,23.1309307879582,22.7970306683197,22.8888532012203,55106.2995123214,0.0,1.0
2012-10-05,27.99,28.24,27.76,27.86,93500,23.3646608717051,23.5733484464792,23.172668302913,23.2561433328226,112009.543573958,0.0,1.0
2012-10-08,27.45,27.85,27.27,27.85,29000,22.9138957101931,23.2477958298317,22.7636406563558,23.2477958298317,34740.9279534201,0.0,1.0
2012-10-09,27.06,27.65,26.98,27.55,47700,22.5883430935456,23.0808457700124,22.5215630696179,22.9973707401028,57142.8366682115,0.0,1.0
2012-10-10,27.05,27.3,26.9,27.04,30200,22.5799955905546,22.7886831653287,22.4547830456902,22.5716480875637,36178.4835928719,0.0,1.0
2012-10-11,26.6,27.48,26.55,27.37,25000,22.2043579559613,22.938938219166,22.1626204410065,22.8471156862654,29949.0758219138,0.0,1.0
2012-10-12,26.03,27.06,25.99,26.6,23300,21.7285502854764,22.5883430935456,21.6951602735126,22.2043579559613,27912.5386660237,0.0,1.0
2012-10-15,26.66,26.73,25.9,26.1,29400,22.2544429739071,22.3128754948438,21.6200327465939,21.7869828064131,35220.1131665706,0.0,1.0
2012-10-16,26.61,27.04,26.5125,26.98,29100,22.2127054589523,22.5716480875637,22.1313173047904,22.5215630696179,34860.7242567076,0.0,1.0
2012-10-17,26.7,26.77,26.25,26.77,38600,22.2878329858709,22.3462655068077,21.9121953512776,22.3462655068077,46241.373069035,0.0,1.0
2012-10-18,26.46,26.86,26.4101,26.6,26700,22.0874929140878,22.4213930337263,22.0458388741629,22.2043579559613,31985.612977804,0.0,1.0
2012-10-19,25.52,26.22,25.24,26.11,49900,21.3028276329373,21.8871528423047,21.0690975491903,21.7953303094041,59778.35534054,0.0,1.0
2012-10-22,25.41,25.73,25.0,25.44,47900,21.2110051000367,21.4781251957475,20.8687574774072,21.2360476090096,57382.4292747869,0.0,1.0
2012-10-23,25.57,25.62,24.955,24.96,70700,21.3445651478921,21.3863026628469,20.8311937139479,20.8353674654434,84695.9864243723,0.0,1.0
2012-10-24,25.44,25.7,25.37,25.7,87500,21.2360476090096,21.4530826867746,21.1776150880729,21.4530826867746,104821.765376698,0.0,1.0
2012-10-25,26.09,26.0976,25.26,25.75,70600,21.7786353034222,21.7849794056953,21.0857925551723,21.4948202017294,84576.1901210846,0.0,1.0
2012-10-26,25.91,26.474,25.5217,26.02,43400,21.6283802495849,22.0991794182752,21.3042467084458,21.7202027824854,51991.5956268423,0.0,1.0
2012-10-31,26.64,26.79,25.86,25.86,56200,22.2377479679251,22.3629605127896,21.58664273463,21.58664273463,67325.5224476624,0.0,1.0
2012-11-01,27.2,27.45,26.43,26.6,49600,22.7052081354191,22.9138957101931,22.0624504051149,22.2043579559613,59418.9664306769,0.0,1.0
2012-11-02,26.24,27.31,26.12,27.31,41000,21.9038478482866,22.7970306683197,21.8036778123951,22.7970306683197,49116.4843479387,0.0,1.0
2012-11-05,25.8,26.958,25.69,26.1,109000,21.5365577166843,22.5031985630378,21.4447351837837,21.7869828064131,130577.970583544,0.0,1.0
2012-11-06,26.67,26.88,24.28,24.85,158000,22.262790476898,22.4380880397083,20.2677372620579,20.7435449325428,189278.159194496,0.0,1.0
2012-11-07,25.35,26.38,25.33,26.35,97600,21.1609200820909,22.0207128901601,21.144225076109,21.9956703811872,116921.192008752,0.0,1.0
2012-11-08,24.55,25.2,24.49,25.2,65000,20.4931198428139,21.0357075372265,20.4430348248681,21.0357075372265,77867.5971369759,0.0,1.0
2012-11-09,24.26,24.94,23.67,24.15,56000,20.251042256076,20.8186724594615,19.7585395796092,20.1592197231754,67085.9298410869,0.0,1.0
2012-11-12,24.98,25.29,24.2901,24.34,40100,20.8520624714253,21.1108350641451,20.2761682400788,20.3178222800037,48038.3176183498,0.0,1.0
2012-11-13,24.88,25.241,24.78,24.8,37500,20.7685874415157,21.0699322994894,20.685112411606,20.701807417588,44923.6137328707,0.0,1.0
2012-11-14,23.8,24.8976,23.71,24.74,84300,19.8670571184917,20.7832790467798,19.791929591573,20.6517223996422,100988.283671493,0.0,1.0
2012-11-15,23.73,24.24,23.49,23.87,72600,19.8086245975549,20.234347250094,19.6082845257718,19.9254896394284,86972.1161868379,0.0,1.0
2012-11-16,24.08,24.792,23.43,23.62,102800,20.1007872022386,20.6951294151952,19.5581995078261,19.7168020646543,123150.59977971,0.0,1.0
2012-11-19,24.74,24.895,24.34,24.53,30700,20.6517223996422,20.7811086960021,20.3178222800037,20.476424836832,36777.4651093102,0.0,1.0
2012-11-20,24.65,24.81,24.331,24.68,30800,20.5765948727235,20.7101549205789,20.3103095273118,20.6016373816964,36897.2614125979,0.0,1.0
2012-11-21,24.96,24.98,24.538,24.68,15300,20.8353674654434,20.8520624714253,20.4831028392247,20.6016373816964,18328.8344030112,0.0,1.0
2012-11-23,25.29,25.58,25.07,25.07,64200,21.1108350641451,21.3529126508831,20.927189998344,20.927189998344,76909.2267106749,0.0,1.0
2012-11-26,25.28,25.3,25.051,25.22,40800,21.1024875611542,21.1191825671361,20.9113297426611,21.0524025432084,48876.8917413633,0.0,1.0
2012-11-27,25.23,25.77,25.0,25.31,41700,21.0607500461994,21.5115152077114,20.8687574774072,21.1275300701271,49955.0584709522,0.0,1.0
2012-11-28,25.9,25.9,24.96,24.96,55800,21.6200327465939,21.6200327465939,20.8353674654434,20.8353674654434,66846.3372345116,0.0,1.0
2012-11-29,26.66,26.66,26.09,26.19,64900,22.2544429739071,22.2544429739071,21.7786353034222,21.8621103333318,77747.8008336882,0.0,1.0
2012-11-30,26.14,26.75,25.79,26.75,90800,21.820372818377,22.3295705008257,21.5282102136933,22.3295705008257,108775.043385191,0.0,1.0
2012-12-03,26.24,26.65,25.95,26.41,64600,21.9038478482866,22.2460954709161,21.6617702615487,22.045755399133,77388.4119238254,0.0,1.0
2012-12-04,26.97,27.0,26.32,26.32,48000,22.5132155666269,22.5382580755998,21.9706278722143,21.9706278722143,57502.2255780746,0.0,1.0
2012-12-05,26.38,27.44,26.3,27.0,100900,22.0207128901601,22.9055482072022,21.9539328662324,22.5382580755998,120874.470017244,0.0,1.0
2012-12-06,26.75,26.9,26.125,26.35,43500,22.3295705008257,22.4547830456902,21.8078515638906,21.9956703811872,52111.3919301301,0.0,1.0
2012-12-07,26.7,27.02,26.65,27.02,38100,22.2878329858709,22.5549530815817,22.2460954709161,22.5549530815817,45642.3915525967,0.0,1.0
2012-12-10,27.03,27.15,26.2601,26.72,30100,22.5633005845727,22.6634706204642,21.9206263292985,22.3045279918528,36058.6872895842,0.0,1.0
2012-12-11,26.91,27.35,26.65,27.35,42900,22.4631305486811,22.8304206802835,22.2460954709161,22.8304206802835,51392.6141104042,0.0,1.0
2012-12-12,25.25,26.13,25.02,26.04,52800,21.9121953512776,22.675867902134,21.7125991163947,22.5977650276146,60842.8310640388,1.0,1.0
2012-12-13,25.53,25.73,25.0415,25.25,22800,22.1551820720046,22.3287440153811,21.7312570253076,21.9121953512776,26273.0406867441,0.0,1.0
2012-12-14,25.47,25.7499,25.25,25.49,33200,22.1031134889917,22.346013428747,21.9121953512776,22.1204696833293,38257.2346842062,0.0,1.0
2012-12-17,26.09,26.14,25.511,25.61,56400,22.6411555134587,22.6845459993028,22.1386936873839,22.2246068493552,64991.2059093143,0.0,1.0
2012-12-18,26.45,26.5995,26.01,26.01,46500,22.9535670115363,23.0833045642102,22.5717307361081,22.5717307361081,53583.175084807,0.0,1.0
2012-12-19,26.32,26.42,26.1,26.42,37100,22.8407517483416,22.9275327200299,22.6498336106275,22.9275327200299,42751.3074332546,0.0,1.0
2012-12-20,26.25,26.61,26.02,26.25,86600,22.7800050681599,23.0924165662375,22.5804088332769,22.7800050681599,99791.4615557909,0.0,1.0
2012-12-21,25.89,26.07,25.5,25.79,163000,22.4675935700823,22.6237993191211,22.1291477804982,22.380812598394,187829.194383301,0.0,1.0
2012-12-24,25.98,26.169,25.8,26.01,13800,22.5456964446017,22.7097124810924,22.3894906955628,22.5717307361081,15902.1035735556,0.0,1.0
2012-12-26,25.88,26.32,25.82,26.21,45400,22.4589154729134,22.8407517483416,22.4068468899005,22.7452926794846,52315.6161043062,0.0,1.0
2012-12-27,25.72,26.0999,25.62,25.99,39900,22.3200659182123,22.6497468296558,22.233284946524,22.5543745417705,45977.821201802,0.0,1.0
2012-12-28,24.97,25.84,24.96,25.64,71500,21.6692086305506,22.4242030842381,21.6605305333817,22.2506411408617,82391.3337325524,0.0,1.0
2012-12-31,26.08,26.09,25.15,25.15,133000,22.6324774162899,22.6411555134587,21.8254143795894,21.8254143795894,153259.404006007,0.0,1.0
2013-01-02,28.09,28.28,26.86,26.97,126800,24.3767749472233,24.5416587934309,23.3093689954581,23.4048280643151,146114.980661366,0.0,1.0
2013-01-03,28.09,28.37,27.602,28.08,55500,24.3767749472233,24.6197616679503,23.9532838053847,24.3680968500544,63954.1121979953,0.0,1.0
2013-01-04,27.8,28.31,26.85,28.27,55100,24.1251101293274,24.5676930849374,23.3006908982892,24.5329806962621,63493.1816596315,0.0,1.0
2013-01-07,27.605,27.87,27.45,27.47,31400,23.9558872345354,24.1858568095092,23.8213767284186,23.8387329227563,36183.0472615685,0.0,1.0
2013-01-08,27.04,27.48,26.72,27.48,25500,23.4655747444969,23.8474110199251,23.1878756350945,23.8474110199251,29384.3218207005,0.0,1.0
2013-01-09,27.2,27.41,26.91,27.09,23000,23.604424299198,23.7866643397433,23.3527594813022,23.508965230341,26503.5059559261,0.0,1.0
2013-01-10,27.0,27.5,26.63,27.5,21800,23.4308623558216,23.8647672142627,23.1097727605751,23.8647672142627,25120.7143408342,0.0,1.0
2013-01-11,26.96,27.05,26.47,27.03,41400,23.3961499671463,23.4742528416657,22.970923205874,23.4568966473281,47706.3107206668,0.0,1.0
2013-01-14,26.7,26.96,26.6,26.81,20700,23.1705194407569,23.3961499671463,23.0837384690687,23.2659785096139,23853.1553603334,0.0,1.0
2013-01-15,26.8,27.06,26.36,26.39,71900,23.2573004124451,23.4829309388345,22.8754641370169,22.9014984285234,82852.2642709166,0.0,1.0
2013-01-16,26.51,26.6468,26.48,26.61,20200,23.0056355945493,23.1243519638188,22.9796013030428,23.0924165662375,23276.9921873785,0.0,1.0
2013-01-17,26.89,27.11,26.52,26.73,30900,23.3354032869645,23.5263214246786,23.0143136917181,23.1965537322634,35606.8840886137,0.0,1.0
2013-01-18,26.91,27.19,26.49,26.94,46300,23.3527594813022,23.5957462020292,22.9882794002116,23.3787937728086,53352.7098156249,0.0,1.0
2013-01-22,27.03,27.03,26.5,26.91,66900,23.4568966473281,23.4568966473281,22.9969574973804,23.3527594813022,77090.6325413672,0.0,1.0
2013-01-23,27.02,27.15,26.55,27.03,75100,23.4482185501592,23.5610338133539,23.0403479832246,23.4568966473281,86539.7085778281,0.0,1.0
2013-01-24,27.3,27.5,26.83,27.16,55300,23.6912052708863,23.8647672142627,23.2833347039516,23.5697119105227,63723.6469288133,0.0,1.0
2013-01-25,27.77,27.79,27.04,27.5,56200,24.0990758378209,24.1164320321586,23.4655747444969,23.8647672142627,64760.7406401324,0.0,1.0
2013-01-28,27.95,28.0,27.41,27.76,63600,24.2552815868597,24.2986720727039,23.7866643397433,24.0903977406521,73287.9555998651,0.0,1.0
2013-01-29,27.98,28.12,27.85,28.0,48900,24.2813158783662,24.4028092387297,24.1685006151715,24.2986720727039,56348.7583149906,0.0,1.0
2013-01-30,27.53,28.05,27.4001,27.83,40900,23.8908015057692,24.342062558548,23.7780730235462,24.1511444208339,47130.1475477119,0.0,1.0
2013-01-31,27.6,27.69,27.46,27.51,27200,23.951548185951,24.0296510604704,23.8300548255874,23.8734453114315,31343.2766087472,0.0,1.0
2013-02-01,28.03,28.12,27.64,27.8,38600,24.3247063642103,24.4028092387297,23.9862605746262,24.1251101293274,44479.7969521194,0.0,1.0
2013-02-04,27.09,27.83,26.94,27.52,43200,23.508965230341,24.1511444208339,23.3787937728086,23.8821234086004,49780.4981433045,0.0,1.0
2013-02-05,27.53,27.86,26.99,27.41,61000,23.8908015057692,24.1771787123403,23.4221842586528,23.7866643397433,70291.9071004994,0.0,1.0
2013-02-06,27.29,27.39,26.54,27.39,80900,23.6825271737174,23.7693081454057,23.0316698860557,23.7693081454057,93223.2013841052,0.0,1.0
2013-02-07,26.87,27.25,26.53,27.25,68500,23.3180470926269,23.6478147850422,23.0229917888869,23.6478147850422,78934.3546948231,0.0,1.0
2013-02-08,27.22,27.62,26.99,26.99,48800,23.6217804935357,23.9689043802886,23.4221842586528,23.4221842586528,56233.5256803995,0.0,1.0
2013-02-11,27.22,27.3968,26.99,27.22,26400,23.6217804935357,23.7752092514805,23.4221842586528,23.6217804935357,30421.4155320194,0.0,1.0
2013-02-12,27.4,27.48,26.9,27.35,46900,23.7779862425745,23.8474110199251,23.3440813841334,23.7345957567304,54044.1056231709,0.0,1.0
2013-02-13,27.88,27.92,26.9,27.4,70800,24.194534906678,24.2292472953533,23.3440813841334,23.7779862425745,81584.7052904157,0.0,1.0
2013-02-14,28.35,28.61,27.631,27.631,57400,24.6024054736127,24.8280360000021,23.9784502871743,23.9784502871743,66143.532255224,0.0,1.0
2013-02-15,28.86,28.92,28.23,28.56,78100,25.0449884292226,25.0970570122356,24.4982683075868,24.7846455141579,89996.6876155576,0.0,1.0
2013-02-19,29.37,29.4,28.59,29.0,125600,25.4875713848326,25.5136056763391,24.8106798056644,25.1664817895861,144732.189046274,0.0,1.0
2013-02-20,28.49,29.43,28.31,29.34,73200,24.7238988339762,25.5396399678455,24.5676930849374,25.4615370933261,84350.2885205992,0.0,1.0
2013-02-21,28.66,28.89,28.06,28.45,68200,24.8714264858462,25.0710227207291,24.3507406557168,24.6891864453009,78588.6567910501,0.0,1.0
2013-02-22,29.01,29.08,28.73,28.96,22200,25.175159886755,25.2359065669367,24.9321731660279,25.1317694009109,25581.6448791981,0.0,1.0
2013-02-25,27.77,29.34,27.5601,29.17,55900,24.0990758378209,25.4615370933261,23.9169225782473,25.3140094414561,64415.0427363594,0.0,1.0
2013-02-26,28.26,28.41,27.79,27.79,32700,24.5243025990933,24.6544740566256,24.1164320321586,24.1164320321586,37681.0715112513,0.0,1.0
2013-02-27,28.4,28.588,28.0,28.18,22300,24.6457959594568,24.8089441862306,24.2986720727039,24.4548778217427,25696.8775137891,0.0,1.0
2013-02-28,27.89,28.45,27.865,28.34,43200,24.2032130038468,24.6891864453009,24.1815177609248,24.5937273764438,49780.4981433045,0.0,1.0
2013-03-01,28.12,28.33,27.38,27.52,119200,24.4028092387297,24.585049279275,23.7606300482368,23.8821234086004,137357.300432452,0.0,1.0
2013-03-04,29.13,29.15,27.82,28.1,80500,25.2792970527808,25.2966532471185,24.1424663236651,24.3854530443921,92762.2708457412,0.0,1.0
2013-03-05,31.63,31.9,29.43,29.43,178600,27.4488213449865,27.6831299685448,25.5396399678455,25.5396399678455,205805.485379495,0.0,1.0
2013-03-06,32.04,32.2,31.04,31.69,78000,27.8046233289083,27.9434728836094,26.936813612026,27.5008899279995,89881.4549809664,0.0,1.0
2013-03-07,32.04,32.15,31.59,31.99,106300,27.8046233289083,27.9000823977653,27.4141089563113,27.7612328430642,122492.290570214,0.0,1.0
2013-03-08,32.56,32.65,32.06,32.32,102400,28.2558843816871,28.3339872562065,27.8219795232459,28.0476100496353,117998.217821166,0.0,1.0
2013-03-11,32.4,32.6899,32.2401,32.31,103600,28.1170348269859,28.3686128639101,27.9782720532564,28.0389319524665,119381.009436258,0.0,1.0
2013-03-12,32.6,32.6,32.0601,32.34,62800,28.2905967703624,28.2905967703624,27.8220663042176,28.064966243973,72366.094523137,0.0,1.0
2013-03-13,33.16,33.2,32.37,32.52,47200,28.8546730863358,28.88947968837,28.1672426961608,28.297767453789,54242.5830061191,0.09,1.0
2013-03-14,33.08,33.2,32.82,32.99,89800,28.7850598822675,28.88947968837,28.5588169690453,28.7067450276906,103198.812583675,0.0,1.0
2013-03-15,33.06,33.18,32.7,33.16,95300,28.7676565812504,28.8720763873529,28.4543971629428,28.8546730863358,109519.452552609,0.0,1.0
2013-03-18,32.83,33.2,32.28,32.38,34200,28.5675186195538,28.88947968837,28.0889278415839,28.1759443466693,39302.8885340948,0.0,1.0
2013-03-19,32.13,32.88,31.63,32.77,71500,27.9584030839557,28.6110268720966,27.5233205585284,28.5153087165026,82168.3195961336,0.0,1.0
2013-03-20,32.26,32.47,31.93,32.33,41800,28.0715245405668,28.2542592012462,27.7843700737848,28.1324360941266,48036.8637638935,0.0,1.0
2013-03-21,31.8,32.2,30.99,31.82,34000,27.6712486171737,28.0193146375155,26.9664149259815,27.6886519181908,39073.0470806789,0.0,1.0
2013-03-22,32.2,32.2,31.811,31.97,40600,28.0193146375155,28.0193146375155,27.6808204327331,27.819176675819,46657.815043399,0.0,1.0
2013-03-25,32.71,32.88,31.9305,32.47,113100,28.4630988134513,28.6110268720966,27.7848051563102,28.2542592012462,129975.341906611,0.0,1.0
2013-03-26,32.64,32.76,32.25,32.57,50400,28.4805021144684,28.5852098428304,28.1402019972919,28.4194226062572,57760.7794057919,0.09,1.0
2013-03-27,32.3,32.9,31.97,32.23,79800,28.1838302174427,28.7073688592528,27.8958839644471,28.1227507092315,91454.5673925039,0.0,1.0
2013-03-28,32.51,32.64,32.34,32.36,96400,28.3670687420762,28.4805021144684,28.2187327935634,28.2361840816237,110478.951085681,0.0,1.0
2013-04-01,32.56,32.63,31.8,32.5,97900,28.4106969622271,28.4717764704382,27.7475480159343,28.358343098046,112198.02190133,0.0,1.0
2013-04-02,32.43,32.88,31.98,32.81,93300,28.2972635898349,28.6899175711924,27.9046096084773,28.6288380629813,106926.204733341,0.0,1.0
2013-04-03,32.19,32.73,32.0005,32.49,111800,28.0878481331108,28.5590329107399,27.9224971787392,28.3496174540159,128128.07812634,0.0,1.0
2013-04-04,32.25,32.43,31.76,32.16,45200,28.1402019972919,28.2972635898349,27.7126454398136,28.0616712010203,51801.3339115435,0.0,1.0
2013-04-05,32.04,32.1,30.92,31.63,44700,27.9569634726583,28.0093173368393,26.9796913412795,27.5992120674214,51228.3103063274,0.0,1.0
2013-04-08,32.14,32.34,31.71,32.11,54400,28.04421991296,28.2187327935634,27.6690172196628,28.0180429808695,62344.9682475215,0.0,1.0
2013-04-09,32.22,32.73,32.0,32.14,51000,28.1140250652013,28.5590329107399,27.9220608965376,28.04421991296,58448.4077320514,0.0,1.0
2013-04-10,32.73,32.87,31.21,31.21,34000,28.5590329107399,28.6811919271623,27.2327350181544,27.2327350181544,38965.6051547009,0.0,1.0
2013-04-11,32.36,32.82,32.08,32.58,64600,28.2361840816237,28.6375637070114,27.991866048779,28.4281482502874,74034.6497939317,0.0,1.0
2013-04-12,31.97,32.36,31.74,32.1,31100,27.8958839644471,28.2361840816237,27.6951941517533,28.0093173368393,35642.0682444471,0.0,1.0
2013-04-15,29.85,31.6001,29.41,31.6,71000,26.0460474300515,27.5731223917712,25.6621190927241,27.5730351353309,81369.351940699,0.0,1.0
2013-04-16,30.74,30.91,29.8901,30.03,56100,26.8226297487365,26.9709656972493,26.0810372626125,26.2031090225945,64293.2485052564,0.0,1.0
2013-04-17,30.4,30.51,29.61,30.4,43000,26.5259578517108,26.6219399360426,25.8366319733275,26.5259578517108,49280.0300485923,0.0,1.0
2013-04-18,30.12,30.78,29.91,30.56,38900,26.2816398188661,26.8575323248572,26.0984012942325,26.6655681561935,44581.2364858195,0.0,1.0
2013-04-19,30.67,30.94,30.01,30.2,29100,26.7615502405253,26.9971426293398,26.1856577345342,26.3514449711074,33349.9738235823,0.0,1.0
2013-04-22,30.34,30.74,29.59,30.74,19000,26.4736039875298,26.8226297487365,25.8191806852672,26.8226297487365,21774.8969982152,0.0,1.0
2013-04-23,31.57,31.6,30.76,30.76,35500,27.5468582032404,27.5730351353309,26.8400810367968,26.8400810367968,40684.6759703495,0.0,1.0
2013-04-24,32.15,32.3,31.52,31.52,31400,28.0529455569902,28.1838302174427,27.5032299830896,27.5032299830896,35985.8824075767,0.0,1.0
2013-04-25,32.54,32.96,31.92,32.21,60200,28.3932456741667,28.7597227234338,27.8522557442963,28.1052994211712,68992.0420680293,0.0,1.0
2013-04-26,32.15,32.58,31.88,32.43,42200,28.0529455569902,28.4281482502874,27.8173531681756,28.2972635898349,48363.1922802464,0.0,1.0
2013-04-29,32.63,32.75,32.191,32.45,24800,28.4717764704382,28.5764841988003,28.0887206975139,28.3147148778952,28421.970818723,0.0,1.0
2013-04-30,32.75,32.76,32.1,32.49,41300,28.5764841988003,28.5852098428304,28.0093173368393,28.3496174540159,47331.7497908572,0.0,1.0
2013-05-01,31.41,32.75,31.21,32.46,115000,27.4072478987577,28.5764841988003,27.2327350181544,28.3234405219254,131795.429199724,0.0,1.0
2013-05-02,32.37,32.75,31.48,31.73,38900,28.2449097256539,28.5764841988003,27.4683274069689,27.6864685077231,44581.2364858195,0.0,1.0
2013-05-03,33.43,34.22,32.0,32.95,111200,29.1698279928517,29.8591538712349,27.9220608965376,28.7509970794036,127440.44980008,0.0,1.0
2013-05-06,33.61,33.71,33.43,33.5,30800,29.3268895853947,29.4141460256964,29.1698279928517,29.2309075010629,35298.2540813173,0.0,1.0
2013-05-07,32.98,34.0499,32.94,33.63,43800,28.7771740114941,29.7107306662818,28.7422714353734,29.344340873455,50196.8678169382,0.0,1.0
2013-05-08,32.99,33.1,32.52,32.73,52700,28.7858996555243,28.8818817398561,28.3757943861064,28.5590329107399,60396.6879897864,0.0,1.0
2013-05-09,32.49,32.97,32.41,32.97,22000,28.3496174540159,28.7684483674639,28.2798123017745,28.7684483674639,25213.0386295123,0.0,1.0
2013-05-10,32.91,33.0,32.381,32.55,25600,28.7160945032829,28.7946252995545,28.2545079340871,28.4019713181969,29338.808587069,0.0,1.0
2013-05-13,32.2,32.81,31.97,32.81,85500,28.096573777141,28.6288380629813,27.8958839644471,28.6288380629813,97987.0364919685,0.0,1.0
2013-05-14,32.4,32.53,31.7501,32.36,88500,28.2710866577444,28.3845200301366,27.7040070522238,28.2361840816237,101425.178123265,0.0,1.0
2013-05-15,32.35,32.5,32.06,32.15,74300,28.2274584375935,28.358343098046,27.9744147607187,28.0529455569902,85151.3077351259,0.0,1.0
2013-05-16,32.0,32.485,31.93,32.28,76100,27.9220608965376,28.3452546320008,27.8609813883265,28.1663789293824,87214.1927139042,0.0,1.0
2013-05-17,32.09,32.28,32.01,32.12,99700,28.0005916928092,28.1663789293824,27.9307865405678,28.0267686248997,114260.906880108,0.0,1.0
2013-05-20,32.56,32.65,31.9,31.9,59100,28.4106969622271,28.4892277584986,27.834804456236,27.834804456236,67731.3901365535,0.0,1.0
2013-05-21,32.81,33.09,32.39,32.5,54100,28.6288380629813,28.873156095826,28.2623610137142,28.358343098046,62001.1540843917,0.0,1.0
2013-05-22,32.01,33.1715,31.69,32.96,67900,27.9307865405678,28.9442700946718,27.6515659316024,28.7597227234338,77816.6055883586,0.0,1.0
2013-05-23,32.36,32.42,31.3825,31.66,49300,28.2361840816237,28.2885379458047,27.3832523776748,27.6253889995119,56500.1274743163,0.0,1.0
2013-05-24,32.67,32.84,31.99,32.14,44600,28.5066790465589,28.6550149950718,27.9133352525075,28.04421991296,51113.7055852841,0.0,1.0
2013-05-28,33.38,33.95,32.76,33.0,45500,29.1261997727008,29.6235614824204,28.5852098428304,28.7946252995545,52145.1480746733,0.0,1.0
2013-05-29,32.7,33.29,32.66,32.93,18900,28.5328559786494,29.0476689764293,28.4979534025287,28.7335457913433,21660.292277172,0.0,1.0
2013-05-30,32.95,33.17,32.53,32.85,23900,28.7509970794036,28.9429612480673,28.3845200301366,28.6637406391019,27390.5283293339,0.0,1.0
2013-05-31,32.45,33.26,32.35,32.53,46900,28.3147148778952,29.0214920443388,28.2274584375935,28.3845200301366,53749.6141692786,0.0,1.0
2013-06-03,33.2,33.4,32.05,32.46,111200,28.9691381801578,29.1436510607612,27.9656891166885,28.3234405219254,127440.449800081,0.0,1.0
2013-06-04,32.51,33.49,31.95,33.18,37600,28.3670687420762,29.2221818570327,27.8784326763868,28.9516868920975,43091.3751122575,0.0,1.0
2013-06-05,31.36,32.93,31.11,32.5,31000,27.3636196786069,28.7335457913433,27.1454785778527,28.358343098046,35527.4635234038,0.0,1.0
2013-06-06,31.49,31.78,30.9,31.43,71600,27.4770530509991,27.730096727874,26.9622400532192,27.4246991868181,82056.9802669583,0.0,1.0
2013-06-07,31.12,31.98,30.79,31.76,92100,27.1542042218829,27.9046096084773,26.8662579688873,27.7126454398136,105550.948080822,0.0,1.0
2013-06-10,31.57,31.78,31.0,31.41,47400,27.5468582032404,27.730096727874,27.0494964935208,27.4072478987577,54322.6377744948,0.0,1.0
2013-06-11,31.36,31.91,30.87,31.09,21100,27.3636196786069,27.8435301002661,26.9360631211287,27.1280272897924,24181.5961401232,0.0,1.0
2013-06-12,30.84,31.62,30.81,31.62,22200,26.9098861890382,27.5904864233913,26.8837092569477,27.5904864233913,25442.2480715988,0.0,1.0
2013-06-13,31.4,31.66,30.66,30.82,45600,27.3985222547276,27.6253889995119,26.7528245964951,26.8924349009778,52259.7527957164,0.0,1.0
2013-06-14,30.74,31.36,30.626,31.35,20100,26.8226297487365,27.3636196786069,26.7231574067926,27.3548940345767,23035.5489296908,0.0,1.0
2013-06-17,31.09,31.45,30.75,31.22,24400,27.1280272897924,27.4421504748784,26.8313553927666,27.2414606621845,27963.55193455,0.0,1.0
2013-06-18,31.23,31.49,30.99,31.24,62500,27.2501863062147,27.4770530509991,27.0407708494907,27.2589119502449,71627.9506520237,0.0,1.0
2013-06-19,31.0,31.55,30.98,31.338,20300,27.0494964935208,27.5294069151801,27.0320452054605,27.3444232617405,23264.7583717773,0.0,1.0
2013-06-20,29.64,30.42,29.34,30.42,53400,25.862808905418,26.5434091397711,25.601039584513,26.5434091397711,61198.9210370891,0.0,1.0
2013-06-21,30.04,30.2,29.35,29.81,92000,26.2118346666247,26.3514449711074,25.6097652285431,26.0111448539309,105436.343359779,0.0,1.0
2013-06-24,29.83,30.49,29.34,29.48,38800,26.0285961419912,26.6044886479823,25.601039584513,25.7231986009353,44466.6317647763,0.0,1.0
2013-06-25,31.49,31.58,30.22,30.36,66200,27.4770530509991,27.5555838472706,26.3688962591677,26.4910552755901,75868.3253306235,0.0,1.0
2013-06-26,30.79,31.61,30.51,31.61,35000,26.9447887651588,27.6623830096353,26.6997565841181,27.6623830096353,39994.7466425666,0.09,1.0
2013-06-27,31.77,31.99,30.92,31.0,71300,27.8024013988014,27.9949266839049,27.0585537063563,27.1285629009394,81475.0124461427,0.0,1.0
2013-06-28,31.28,31.85,31.27,31.56,98000,27.3735950819801,27.8724105933845,27.3648439326572,27.6186272630209,111985.290599186,0.0,1.0
2013-07-01,31.94,31.99,31.13,31.35,59100,27.9511709372905,27.9949266839049,27.2423278421369,27.4348531272403,67533.9864735908,0.0,1.0
2013-07-02,32.09,32.1,31.5,31.81,86900,28.0824381771337,28.0911893264566,27.5661203670836,27.837405996093,99301.242378258,0.0,1.0
2013-07-03,32.12,32.31,31.43,31.84,29200,28.1086916251024,28.2749634622372,27.5048623218234,27.8636594440616,33367.0457703697,0.0,1.0
2013-07-05,32.77,32.77,32.17,32.5,56500,28.6775163310898,28.6775163310898,28.1524473717168,28.4412352993719,64562.9481515716,0.0,1.0
2013-07-08,32.42,32.929,32.0,32.9,48700,28.3712261047889,28.8166596053237,28.0036778332278,28.7912812722873,55649.8331855139,0.0,1.0
2013-07-09,33.03,33.11,32.41,32.61,63400,28.9050462134848,28.9750554080678,28.362474955466,28.5374979419237,72447.6267753919,0.0,1.0
2013-07-10,32.91,33.1,32.76,32.92,25300,28.8000324216102,28.966304258745,28.6687651817669,28.8087835709331,28910.4882873409,0.0,1.0
2013-07-11,33.16,33.46,32.92,33.35,34800,29.0188111546823,29.2813456343688,28.8087835709331,29.1850829918171,39766.2052331804,0.0,1.0
2013-07-12,32.8,33.21,32.63,32.99,33800,28.7037697790585,29.0625669012967,28.5550002405694,28.8700416161932,38623.4981862499,0.0,1.0
2013-07-15,32.46,33.2,32.28,32.93,58800,28.4062307020804,29.0538157519738,28.2487100142685,28.8175347202559,67191.1743595117,0.0,1.0
2013-07-16,32.24,32.44,31.721,32.39,58900,28.213705416977,28.3887284034346,27.7595207671193,28.3449726568202,67305.4450642047,0.0,1.0
2013-07-17,31.85,32.64,31.58,32.62,56400,27.8724105933845,28.5637513898923,27.6361295616666,28.5462490912465,64448.6774468786,0.0,1.0
2013-07-18,32.0,32.18,31.87,31.9,99000,28.0036778332278,28.1611985210397,27.8899128920303,27.9161663399989,113127.997646117,0.0,1.0
2013-07-19,32.05,32.12,31.701,31.95,37500,28.0474335798422,28.1086916251024,27.7420184684735,27.9599220866133,42851.5142598926,0.0,1.0
2013-07-22,31.8,32.05,31.59,31.91,68300,27.8286548467701,28.0474335798422,27.6448807109895,27.9249174893218,78046.8913053512,0.0,1.0
2013-07-23,32.01,32.02,31.67,31.87,30600,28.0124289825506,28.0211801318735,27.7148899055726,27.8899128920303,34966.8356360725,0.0,1.0
2013-07-24,32.18,32.37,32.06,32.13,53200,28.1611985210397,28.3274703581745,28.0561847291651,28.1174427744252,60792.014896701,0.0,1.0
2013-07-25,32.77,33.19,32.0,32.0,65600,28.6775163310898,29.0450646026509,28.0036778332278,28.0036778332278,74961.5822786389,0.0,1.0
2013-07-26,32.01,32.51,31.944,32.42,45500,28.0124289825506,28.4499864486948,27.9546713970196,28.3712261047889,51993.1706353365,0.0,1.0
2013-07-29,31.81,32.25,31.74,31.9,21000,27.837405996093,28.2224565662999,27.7761479508328,27.9161663399989,23996.8479855399,0.0,1.0
2013-07-30,31.76,32.02,31.511,31.82,21100,27.7936502494785,28.0211801318735,27.5757466313387,27.8461571454159,24111.118690233,0.0,1.0
2013-07-31,31.45,32.25,31.44,31.84,67800,27.5223646204692,28.2224565662999,27.5136134711463,27.8636594440616,77475.5377818858,0.0,1.0
2013-08-01,31.54,32.04,31.25,31.77,39700,27.6011249643751,28.0386824305193,27.3473416340115,27.8024013988014,45365.4697631397,0.0,1.0
2013-08-02,32.01,32.05,31.16,31.26,53400,28.0124289825506,28.0474335798422,27.2685812901055,27.3560927833344,61020.5563060873,0.0,1.0
2013-08-05,32.21,32.3,31.76,31.77,61700,28.1874519690083,28.2662123129143,27.7936502494785,27.8024013988014,70505.0247956101,0.0,1.0
2013-08-06,32.2,32.36,31.6,32.3,34800,28.1787008196854,28.3187192088516,27.6536318603124,28.2662123129143,39766.2052331805,0.0,1.0
2013-08-07,31.62,32.43,31.6,32.02,45300,27.6711341589582,28.3799772541118,27.6536318603124,28.0211801318735,51764.6292259503,0.0,1.0
2013-08-08,31.78,32.02,31.46,31.9,30700,27.8111525481243,28.0211801318735,27.531115769792,27.9161663399989,35081.1063407655,0.0,1.0
2013-08-09,31.59,31.86,31.4688,31.57,24000,27.6448807109895,27.8811617427074,27.5388167811962,27.6273784123438,27424.9691263313,0.0,1.0
2013-08-12,31.83,32.13,31.32,31.32,24000,27.8549082947387,28.1174427744252,27.4085996792717,27.4085996792717,27424.9691263314,0.0,1.0
2013-08-13,31.9,32.01,31.67,31.77,23500,27.9161663399989,28.0124289825506,27.7148899055726,27.8024013988014,26853.6156028661,0.0,1.0
2013-08-14,31.77,31.93,31.62,31.8,23800,27.8024013988014,27.9424197879676,27.6711341589582,27.8286548467701,27196.4277169453,0.0,1.0
2013-08-15,30.37,31.549,30.295,31.39,48200,26.5772404935977,27.6090009987657,26.5116068736761,27.4698577245319,55078.4796620488,0.0,1.0
2013-08-16,30.0,30.39,29.97,30.22,63600,26.253447968651,26.5947427922435,26.2271945206824,26.4459732537545,72676.1681847781,0.0,1.0
2013-08-19,31.09,31.26,29.83,29.83,63900,27.2073232448453,27.3560927833344,26.104678430162,26.104678430162,73018.9802988572,0.0,1.0
2013-08-20,31.81,31.85,31.05,31.05,45500,27.837405996093,27.8724105933845,27.1723186475538,27.1723186475538,51993.1706353364,0.0,1.0
2013-08-21,31.63,32.0,31.54,31.57,48400,27.6798853082811,28.0036778332278,27.6011249643751,27.6273784123438,55307.0210714348,0.0,1.0
2013-08-22,32.11,32.15,31.87,31.97,18700,28.0999404757795,28.134945073071,27.8899128920303,27.9774243852591,21368.6217775998,0.0,1.0
2013-08-23,32.44,32.5,32.02,32.1,16100,28.3887284034346,28.4412352993719,28.0211801318735,28.0911893264566,18397.5834555806,0.0,1.0
2013-08-26,32.36,32.59,32.19,32.45,28300,28.3187192088516,28.5199956432779,28.1699496703625,28.3974795527575,32338.6094281323,0.0,1.0
2013-08-27,31.58,32.13,30.94,31.76,41400,27.6361295616666,28.1174427744252,27.0760560050021,27.7936502494785,47308.0717429216,0.0,1.0
2013-08-28,31.51,31.91,31.24,31.49,30200,27.5748715164065,27.9249174893218,27.3385904846886,27.5573692177607,34509.7528173002,0.0,1.0
2013-08-29,31.76,31.82,31.4262,31.51,26500,27.7936502494785,27.8461571454159,27.5015368850807,27.5748715164065,30281.7367436576,0.0,1.0
2013-08-30,30.64,31.63,30.49,31.63,33800,26.8135215253156,27.6798853082811,26.6822542854723,27.6798853082811,38623.4981862499,0.0,1.0
2013-09-03,31.36,31.46,30.77,31.25,24800,27.4436042765632,27.531115769792,26.9272864665131,27.3473416340115,28339.1347638757,0.0,1.0
2013-09-04,31.83,31.84,31.37,31.5,37900,27.8549082947387,27.8636594440616,27.4523554258861,27.5661203670836,43308.5970786649,0.0,1.0
2013-09-05,32.02,32.12,31.76,31.78,27200,28.0211801318735,28.1086916251024,27.7936502494785,27.8111525481243,31081.6316765089,0.0,1.0
2013-09-06,32.06,32.2,31.42,32.16,20900,28.0561847291651,28.1787008196854,27.4961111725005,28.1436962223939,23882.5772808468,0.0,1.0
2013-09-09,33.25,33.31,32.03,32.12,57000,29.0975714985882,29.1500783945255,28.0299312811964,28.1086916251024,65134.3016750369,0.0,1.0
2013-09-10,33.69,33.86,32.8501,33.41,74300,29.4826220687951,29.6313916072841,28.7476130371661,29.2375898877544,84903.133586934,0.0,1.0
2013-09-11,34.08,34.22,33.53,33.5664,36200,29.8239168923876,29.9464329829079,29.342603679629,29.3744578631643,41365.995098883,0.0,1.0
2013-09-12,33.84,34.39,33.72,34.13,22500,29.6138893086384,30.095202521397,29.5088755167637,29.867672639002,25710.9085559356,0.0,1.0
2013-09-13,34.04,34.1599,33.811,34.05,22300,29.788912295096,29.8938385754774,29.588510975602,29.7976634444189,25482.3671465495,0.0,1.0
2013-09-16,34.36,34.47,34.051,34.44,58100,30.0689490734283,30.16521171598,29.7985385593512,30.1389582680114,66391.2794266604,0.0,1.0
2013-09-17,35.01,35.15,34.1534,34.1534,62800,30.6377737794157,30.7602898699361,29.8881503284175,29.8881503284175,71762.0025472337,0.0,1.0
2013-09-18,35.41,35.99,34.751,34.92,80200,30.9878197523311,31.4953864130583,30.4111190119531,30.5590134355098,91645.1051638238,0.0,1.0
2013-09-19,35.45,35.94,34.9401,35.63,36400,31.0228243496226,31.4516306664439,30.5766032456488,31.1803450374345,41594.5365082692,0.0,1.0
2013-09-20,35.8,36.34,35.22,35.47,105100,31.3291145759236,31.8016766393593,30.8215479151963,31.0403266482684,120098.510632392,0.0,1.0
2013-09-23,36.07,36.34,35.5979,35.99,49200,31.5653956076414,31.8016766393593,31.1522538481081,31.4953864130583,56221.1867089792,0.0,1.0
2013-09-24,36.3,36.7699,35.63,35.8999,51300,31.7666720420677,32.17788854875,31.1803450374345,31.4165385576592,58620.8715075333,0.0,1.0
2013-09-25,36.105,36.97,36.06,36.26,37200,31.5960246302715,32.3529990467009,31.5566444583185,31.7316674447762,42508.7021458135,0.0,1.0
2013-09-26,35.97,36.254,35.71,35.89,40000,31.5566444583185,31.8057989488985,31.3285452768016,31.4864600947749,45594.2013068099,0.09,1.0
2013-09-27,35.84,36.32,35.58,35.6,22100,31.4425948675601,31.8637010488221,31.2144956860432,31.2320417769291,25190.7962220124,0.0,1.0
2013-09-30,36.266,36.44,34.771,35.33,49000,31.8163266034301,31.9689775941375,30.5047563097079,30.9951695499692,55852.896600842,0.0,1.0
2013-10-01,36.65,36.68,35.12,36.18,85600,32.1532115484396,32.1795306847685,30.8109355956671,31.7408784126206,97571.5907965732,0.0,1.0
2013-10-02,35.99,36.519,35.55,36.16,45800,31.5741905492045,32.0382846531369,31.1881765497143,31.7233323217347,52205.3604962972,0.0,1.0
2013-10-03,35.58,35.92,35.4115,35.8,53300,31.2144956860432,31.5127792311037,31.0666698703293,31.4075026857883,60754.2732413241,0.0,1.0
2013-10-04,35.66,35.91,35.33,35.49,25300,31.2846800495868,31.5040061856608,30.9951695499692,31.1355382770566,28838.3323265573,0.0,1.0
2013-10-07,34.95,35.42,34.74,35.1,25000,30.6617938231369,31.0741269589559,30.4775598688347,30.7933895047812,28496.3758167561,0.0,1.0
2013-10-08,35.4,35.51,34.9,35.0,61500,31.05658086807,31.1530843679425,30.6179285959221,30.7056590503516,70101.08450922,0.0,1.0
2013-10-09,35.42,35.91,35.02,35.47,98700,31.0741269589559,31.5040061856608,30.7232051412376,31.1179921861707,112503.691724553,0.0,1.0
2013-10-10,36.5,36.66,35.94,35.99,43700,32.0216158667953,32.1619845938826,31.5303253219897,31.5741905492045,49811.6649276897,0.0,1.0
2013-10-11,37.64,37.64,36.27,36.27,34800,33.0217430472925,33.0217430472925,31.8198358216073,31.8198358216073,39666.9551369245,0.0,1.0
2013-10-14,38.15,38.32,37.4,37.4,33100,33.4691683648833,33.6183101374136,32.8111899566615,32.8111899566615,37729.2015813851,0.0,1.0
2013-10-15,37.55,38.41,37.31,38.11,53000,32.9427856383058,33.6972675464002,32.7322325476749,33.4340761831115,60412.3167315231,0.0,1.0
2013-10-16,37.26,38.12,37.18,37.82,33700,32.6883673204601,33.4428492285544,32.6181829569164,33.1796578652657,38413.1146009872,0.0,1.0
2013-10-17,36.67,37.8,36.48,37.12,72100,32.1707576393256,33.1621117743798,32.0040697759094,32.5655446842587,82183.5478555246,0.0,1.0
2013-10-18,37.75,37.77,36.7,37.08,175200,33.118246547165,33.1357926380509,32.1970767756544,32.5304525024868,199702.601723827,0.0,1.0
2013-10-21,38.27,38.47,37.59,37.72,40200,33.5744449101988,33.7499058190579,32.9778778200777,33.0919274108361,45822.1723133439,0.0,1.0
2013-10-22,39.34,39.59,38.1035,38.39,61000,34.5131607725952,34.7324869086692,33.4283737035735,33.6797214555143,69531.1569928851,0.0,1.0
2013-10-23,39.38,39.69,38.93,38.93,29300,34.5482529543671,34.8202173630988,34.153465909434,34.153465909434,33397.7524572382,0.0,1.0
2013-10-24,40.14,40.23,39.36,39.5,32400,35.2150044080319,35.2939618170185,34.5307068634812,34.6535294996826,36931.3030585159,0.0,1.0
2013-10-25,40.21,40.36,39.4,40.36,56500,35.2764157261326,35.4080114077769,34.565799045253,35.4080114077769,64401.8093458688,0.0,1.0
2013-10-28,40.49,40.5,40.03,40.22,34800,35.5220609985354,35.5308340439783,35.1185009081593,35.2851887715755,39666.9551369245,0.0,1.0
2013-10-29,40.85,40.95,40.48,40.52,37200,35.8378906344819,35.9256210889114,35.5132879530924,35.5483801348643,42402.6072153331,0.0,1.0
2013-10-30,39.46,41.0,39.39,40.67,73700,34.6184373179107,35.9694863161262,34.55702599981,35.6799758165086,84007.3159077972,0.0,1.0
2013-10-31,39.68,39.93,39.36,39.36,86200,34.8114443176558,35.0307704537298,34.5307068634812,34.5307068634812,98255.5038161752,0.0,1.0
2013-11-01,39.04,39.68,38.59,39.54,93500,34.2499694093065,34.8114443176558,33.8551823643734,34.6886216814544,106576.445554668,0.0,1.0
2013-11-04,39.33,39.6899,38.4401,39.36,113100,34.5043877271523,34.8201296326443,33.7236744131835,34.5307068634812,128917.604195005,0.0,1.0
2013-11-05,40.51,40.54,38.5,38.93,77900,35.5396070894213,35.5659262257502,33.7762249553868,34.153465909434,88794.7070450121,0.0,1.0
2013-11-06,40.67,41.07,40.01,40.83,42600,35.6799758165086,36.0308976342269,35.1009548172734,35.8203445435959,48557.8243917525,0.0,1.0
2013-11-07,38.22,40.5,38.061,40.5,85100,33.530579682984,35.5308340439783,33.391088260441,35.5308340439783,97001.6632802379,0.0,1.0
2013-11-08,39.18,39.52,38.151,38.23,62600,34.3727920455079,34.6710755905685,33.4700456694276,33.539352728427,71354.9250451574,0.0,1.0
2013-11-11,39.62,39.805,39.02,39.2,89700,34.7588060449981,34.9211073856928,34.2324233184206,34.3903381363938,102244.996430521,0.0,1.0
2013-11-12,39.5,39.61,39.07,39.61,47600,34.6535294996826,34.7500329995551,34.2762885456354,34.7500329995551,54257.0995551037,0.0,1.0
2013-11-13,39.97,40.0,39.1124,39.28,45700,35.0658626355016,35.0921817718305,34.3134862583135,34.4605224999375,52091.3749930302,0.0,1.0
2013-11-14,39.99,40.1597,39.38,40.0,41500,35.0834087263875,35.2322873075545,34.5482529543671,35.0921817718305,47303.9838558152,0.0,1.0
2013-11-15,40.068,40.14,39.63,39.93,48800,35.1518384808426,35.2150044080319,34.767579090441,35.0307704537298,55624.9255943079,0.0,1.0
2013-11-18,40.06,40.14,39.53,40.1,47900,35.1448200444882,35.2150044080319,34.6798486360114,35.17991222626,54599.0560649048,0.0,1.0
2013-11-19,40.06,40.488,39.78,40.01,53200,35.1448200444882,35.5203063894468,34.8991747720854,35.1009548172734,60640.2877380571,0.0,1.0
2013-11-20,40.08,40.44,39.84,40.12,44000,35.1623661353741,35.4781957713206,34.9518130447431,35.1974583171459,50153.6214374908,0.0,1.0
2013-11-21,40.99,41.05,40.34,40.34,74400,35.9607132706833,36.013351543341,35.390465316891,35.390465316891,84805.2144306662,0.0,1.0
2013-11-22,41.75,41.85,40.8,41.04,62500,36.627464724348,36.7151951787776,35.7940254072671,36.004578497898,71240.9395418904,0.0,1.0
2013-11-25,41.93,42.05,41.701,41.82,41200,36.7853795423213,36.8906560876368,36.5844768016775,36.6888760424487,46962.0273460141,0.0,1.0
2013-11-26,42.41,42.42,41.84,42.0,47000,37.2064857235832,37.2152587690262,36.7064221333347,36.846790860422,53573.1865355016,0.0,1.0
2013-11-27,43.27,43.49,42.29,42.42,59800,37.9609676316776,38.1539746314227,37.1012091782677,37.2152587690262,68163.3309536807,0.0,1.0
2013-11-29,42.97,43.121,42.87,43.01,45000,37.6977762683889,37.8302492545775,37.6100458139593,37.7328684501607,51293.476470161,0.0,1.0
2013-12-02,42.09,43.0,41.92,42.83,46200,36.9257482694086,37.7240954047177,36.7766064968783,37.5749536321875,52661.3025093653,0.0,1.0
2013-12-03,41.01,42.71,40.9801,41.9,156900,35.9782593615692,37.469677086872,35.9520279556947,36.7590604059924,178843.254625961,0.0,1.0
2013-12-04,40.95,42.11,40.43,41.2,47400,35.9256210889114,36.9432943602945,35.4694227258776,36.1449472249854,54029.1285485697,0.0,1.0
2013-12-05,40.8,41.41,40.61,40.88,46700,35.7940254072671,36.3291811792875,35.6273375438509,35.8642097708107,53231.2300257004,0.0,1.0
2013-12-06,41.11,41.66,40.72,41.41,45200,36.0659898159987,36.5485073153614,35.7238410437234,36.3291811792875,51521.4474766952,0.0,1.0
2013-12-09,40.52,41.51,40.22,41.09,59000,35.5483801348643,36.416911633717,35.2851887715755,36.0484437251128,67251.4469275444,0.0,1.0
2013-12-10,39.88,40.96,39.38,40.959,82300,34.986905226515,35.9343941343544,34.5482529543671,35.9335168298101,93810.0691887611,0.0,1.0
2013-12-11,38.93,40.21,38.63,39.98,107300,34.153465909434,35.2764157261326,33.8902745461453,35.0746356809445,122306.445005517,0.0,1.0
2013-12-12,39.1,39.47,38.3403,38.85,67700,34.3026076819643,34.6272103633537,33.6361194196628,34.0832815458903,77168.1857117756,0.0,1.0
2013-12-13,38.95,39.59,38.77,39.29,133100,34.1710120003199,34.7324869086692,34.0130971823467,34.4692955453805,151714.70484841,0.0,1.0
2013-12-16,39.19,39.505,38.88,39.04,59800,34.3815650909509,34.6579160224041,34.1096006822192,34.2499694093065,68163.3309536806,0.0,1.0
2013-12-17,39.01,39.48,38.5,39.06,40600,34.2236502729776,34.6359834087967,33.7762249553868,34.2675155001924,46278.114326412,0.0,1.0
2013-12-18,39.6,39.69,38.73,38.94,58000,34.7412599541122,34.8202173630988,33.9780050005748,34.1622389548769,66111.5918948741,0.0,1.0
2013-12-19,39.34,40.01,39.051,39.5,55100,34.5131607725952,35.1009548172734,34.2596197592938,34.6535294996826,62806.0123001306,0.0,1.0
2013-12-20,39.43,39.85,39.142,39.54,198200,34.5921181815819,34.9605860901861,34.3394544728247,34.6886216814544,225919.267475242,0.0,1.0
2013-12-23,40.71,40.77,39.55,39.69,51700,35.7150679982804,35.7677062709382,34.6973947268974,34.8202173630988,58930.5051890518,0.0,1.0
2013-12-24,41.04,41.32,40.71,40.89,25400,36.004578497898,36.2502237703009,35.7150679982804,35.8729828162537,28952.3178298243,0.0,1.0
2013-12-26,41.44,41.5,40.928,41.11,29500,36.3555003156163,36.4081385882741,35.9063203889369,36.0659898159987,33625.7234637723,0.0,1.0
2013-12-27,41.06,41.5,40.86,41.5,46400,36.1010819977706,36.4879421068553,35.9252364936412,36.4879421068553,52773.5983125839,0.09,1.0
2013-12-30,41.04,41.13,40.66,41.0,29000,36.0834974473576,36.1626279242159,35.7493909895117,36.0483283465318,32983.498945365,0.0,1.0
2013-12-31,40.83,41.12,40.4,41.01,59600,35.8988596680217,36.1538356490094,35.5207918341435,36.0571206217382,67786.7771428881,0.0,1.0
2014-01-02,40.55,40.91,39.62,40.8,49200,35.6526759622406,35.9691978696735,34.8349943680387,35.8724828424023,55958.2120038605,0.0,1.0
2014-01-03,41.16,41.2,40.17,40.6,63200,36.1890047498353,36.2241738506612,35.3185695043946,35.6966373382729,71881.2804602436,0.0,1.0
2014-01-06,40.46,41.23,40.37,41.23,43000,35.5735454853823,36.2505506762806,35.4944150085241,36.2505506762806,48906.5674017481,0.0,1.0
2014-01-07,40.91,41.3,40.61,40.61,25000,35.9691978696735,36.3120966027259,35.7054296134794,35.7054296134794,28434.0508149698,0.0,1.0
2014-01-08,40.25,40.99,39.8155,40.91,49500,35.3889077060464,36.0395360713253,35.0068833483252,35.9691978696735,56299.4206136402,0.0,1.0
2014-01-09,39.55,40.38,39.25,40.38,32100,34.7734484415934,35.5032072837305,34.5096801853993,35.5032072837305,36509.3212464212,0.0,1.0
2014-01-10,39.46,39.94,38.88,39.59,60800,34.6943179647352,35.1163471746458,34.1843660027599,34.8086175424193,69151.6115820065,0.0,1.0
2014-01-13,38.39,39.34,38.19,39.18,46300,33.7535445176428,34.5888106622575,33.5776990135134,34.448134258954,52659.862109324,0.0,1.0
2014-01-14,38.84,39.54,38.63,39.0,30500,34.149196901934,34.764656166387,33.9645591225981,34.2898733052375,34689.5419942631,0.0,1.0
2014-01-15,39.27,39.41,38.86,38.97,40200,34.5272647358122,34.6503565887028,34.1667814523469,34.2634964796181,45721.9537104715,0.0,1.0
2014-01-16,39.43,39.5,39.005,39.09,26600,34.6679411391158,34.7294870655611,34.2942694428408,34.3690037820958,30253.8300671279,0.0,1.0
2014-01-17,39.36,40.14,39.26,39.49,58700,34.6063952126705,35.2921926787752,34.5184724606058,34.7206947903546,66763.151313549,0.0,1.0
2014-01-21,39.66,39.86,39.4,39.61,39900,34.8701634688646,35.046008972994,34.6415643134964,34.8262020928323,45380.7451006918,0.0,1.0
2014-01-22,40.67,40.74,39.825,39.87,70500,35.7581832647182,35.8197291911635,35.0152360097714,35.0548012482005,80184.0232982148,0.0,1.0
2014-01-23,40.52,40.67,40.06,40.61,60900,35.6262991366211,35.7581832647182,35.2218544771235,35.7054296134794,69265.3477852665,0.0,1.0
2014-01-24,39.67,40.59,39.11,40.12,72400,34.8789557440711,35.6878450630664,34.3865883325087,35.2746081283623,82345.0111601525,0.0,1.0
2014-01-27,39.2,40.055,39.2,39.68,58100,34.4657188093669,35.2174583395202,34.4657188093669,34.8877480192776,66080.7340939899,0.0,1.0
2014-01-28,38.69,39.3,38.54,39.11,68100,34.0173127738369,34.5536415614317,33.8854286457398,34.3865883325087,77454.3544199778,0.0,1.0
2014-01-29,37.4,38.5,37.14,38.3,52000,32.8831092722021,33.850259544914,32.6545101168339,33.6744140407845,59142.8256951372,0.0,1.0
2014-01-30,37.58,37.96,37.25,37.91,84600,33.0413702259186,33.3754766837645,32.7512251441051,33.3315153077322,96220.8279578579,0.0,1.0
2014-01-31,36.55,37.3775,36.32,37.04,94800,32.1357658796521,32.8633266529876,31.9335435499032,32.5665873647692,107821.920690365,0.0,1.0
2014-02-03,35.26,36.64,34.78,36.49,68700,31.0015623780173,32.2148963565103,30.5795331681067,32.0830122284133,78136.771639537,0.0,1.0
2014-02-04,35.54,36.04,34.96,35.37,70400,31.2477460837985,31.6873598441221,30.7377941218232,31.0982774052885,80070.287094955,0.0,1.0
2014-02-05,35.23,35.54,34.7,35.4,56900,30.9751855523979,31.2477460837985,30.5091949664549,31.1246542309079,64715.8996548712,0.0,1.0
2014-02-06,35.19,35.86,35.06,35.44,37500,30.940016451572,31.5290988904056,30.8257168738879,31.1598233317338,42651.0762224547,0.0,1.0
2014-02-07,34.99,35.4,34.69,35.2,75500,30.7641709474426,31.1246542309079,30.5004026912484,30.9488087267785,85870.8334612087,0.0,1.0
2014-02-10,36.03,38.518,35.68,36.79,80100,31.6785675689156,33.8660856402856,31.3708379366891,32.3467804846074,91102.6988111632,0.0,1.0
2014-02-11,38.69,38.74,35.142,36.09,194900,34.0173127738369,34.0612741498693,30.897813530581,31.7313212201544,221671.860153505,0.0,1.0
2014-02-12,38.2,39.13,37.91,38.61,47900,33.5864912887198,34.4041728829216,33.3315153077322,33.9469745721851,54479.6413614822,0.0,1.0
2014-02-13,38.85,38.99,37.3701,37.69,51900,34.1579891771405,34.2810810300311,32.8568203693348,33.1380852531898,59029.0894918772,0.0,1.0
2014-02-14,39.35,40.0,38.07,38.86,119600,34.597602937464,35.1691008258846,33.4721917110357,34.1667814523469,136028.499098816,0.0,1.0
2014-02-18,40.21,40.29,39.45,39.6,64500,35.3537386052205,35.4240768068723,34.6855256895287,34.8174098176258,73359.8511026222,0.0,1.0
2014-02-19,40.56,40.71,40.17,40.2,94600,35.661468237447,35.7933523655441,35.3185695043946,35.3449463300141,107594.448283846,0.0,1.0
2014-02-20,42.27,42.39,40.42,40.47,83900,37.1649472977536,37.2704546002312,35.5383763845564,35.5823377605888,95424.6745350386,0.0,1.0
2014-02-21,42.1,42.49,41.6,42.49,97400,37.0154786192436,37.358377352296,36.57586485892,37.358377352296,110779.061975122,0.0,1.0
2014-02-24,42.14,42.98,41.81,42.3,79600,37.0506477200695,37.789198837413,36.7605026382559,37.191324123373,90534.0177948637,0.0,1.0
2014-02-25,41.74,42.41,41.43,42.01,40500,36.6989567118106,37.2880391506442,36.42639618041,36.9363481423853,46063.1623202511,0.0,1.0
2014-02-26,42.76,42.92,41.62,41.62,48700,37.5957687828707,37.7364451861742,36.593449409333,36.593449409333,55389.5309875611,0.0,1.0
2014-02-27,42.99,43.22,42.32,42.6,76800,37.7979911126195,38.0002134423683,37.2089086737859,37.4550923795671,87349.4041035873,0.0,1.0
2014-02-28,42.3,43.34,41.76,43.07,90500,37.191324123373,38.105720744846,36.7165412622236,37.8683293142713,102931.263950191,0.0,1.0
2014-03-03,42.2,42.48,40.97,41.93,74900,37.1034013713083,37.3495850770895,36.0219515209123,36.8660099407336,85188.4162416495,0.0,1.0
2014-03-04,42.28,46.38,40.35,42.52,524100,37.1737395729601,40.7785724076132,35.4768304581111,37.3847541779154,596091.441285026,0.0,1.0
2014-03-05,43.68,43.74,41.65,42.05,62900,38.404658101866,38.4574117531049,36.6198262349524,36.9715172432112,71540.0718504641,0.0,1.0
2014-03-06,44.02,44.42,43.02,43.6,84500,38.703595458886,39.0552864671449,37.8243679382389,38.3343199002143,96107.091754598,0.0,1.0
2014-03-07,44.74,44.78,43.945,44.18,56000,39.336639273752,39.3718083745779,38.6376533948375,38.8442718621896,63692.2738255323,0.0,1.0
2014-03-10,44.7,44.87,43.96,44.78,57800,39.3014701729261,39.4509388514361,38.6508418076472,39.3718083745779,65739.5254842101,0.0,1.0
2014-03-11,43.7,44.67,43.39,44.31,64800,38.422242652279,39.2750933473067,38.1496821208784,38.9585714398737,73701.0597124016,0.0,1.0
2014-03-12,43.74,43.94,42.57,43.16,35600,38.5365422299631,38.7127495561175,37.50572937196,38.0255409841154,40406.9464953003,0.09,1.0
2014-03-13,42.7,44.0,42.25,44.0,44000,37.6202641339603,38.7656117539638,37.223797650113,38.7656117539638,49941.1698256521,0.0,1.0
2014-03-14,42.62,43.55,42.34,42.45,30000,37.5497812034986,38.3691452701164,37.3030909468824,37.4000049762673,34050.7976083991,0.0,1.0
2014-03-17,43.06,43.87,42.9,43.0,26600,37.9374373210382,38.6510769919634,37.7964714601147,37.8845751231919,30191.7072127806,0.0,1.0
2014-03-18,43.2,43.66,42.69,43.06,41900,38.0607824493463,38.4660592995013,37.6114537676526,37.9374373210382,47557.6139930641,0.0,1.0
2014-03-19,43.25,43.55,42.64,43.24,30200,38.1048342808849,38.3691452701164,37.567401936114,38.0960239145771,34277.8029257884,0.0,1.0
2014-03-20,42.89,43.92,42.47,43.06,27200,37.787661093807,38.695128823502,37.4176257088828,37.9374373210382,30872.7231649485,0.0,1.0
2014-03-21,43.72,44.06,42.44,43.12,137700,38.5189214973477,38.8184739518101,37.3911946099596,37.9902995188845,156293.161022552,0.0,1.0
2014-03-24,42.85,43.928,42.4,43.69,69600,37.7524196285761,38.7021771165482,37.3559531447287,38.4924903984245,78997.850451486,0.0,1.0
2014-03-25,44.01,44.04,42.454,43.21,58900,38.7744221202715,38.8008532191947,37.4035291227904,38.069592815654,66853.065971157,0.0,1.0
2014-03-26,42.95,44.16,42.78,44.16,62800,37.8405232916533,38.9065776148873,37.6907470644221,38.9065776148873,71279.6696602489,0.0,1.0
2014-03-27,42.94,43.37,42.58,43.03,77900,37.911006222115,38.2906460142788,37.5931682565827,37.9904657134982,88233.6380206314,0.09,1.0
2014-03-28,42.1,43.5099,41.88,42.87,63800,37.1693843025394,38.4141613792176,36.9751499902696,37.8492043954838,72263.2362736365,0.0,1.0
2014-03-31,43.31,43.69,41.93,42.34,90900,38.2376730200234,38.5731686503076,37.0192941521491,37.381276279561,102958.121900839,0.0,1.0
2014-04-01,43.92,44.5825,43.0001,43.25,88300,38.7762317949533,39.3611419398567,37.9640675046942,38.184700025768,100013.225124798,0.0,1.0
2014-04-02,44.31,44.6199,44.11,44.14,33500,39.1205562576134,39.3941617729425,38.9439796100954,38.9704661072231,37943.8623066899,0.0,1.0
2014-04-03,43.36,44.36,43.03,44.22,30500,38.2818171819029,39.1647004194929,37.9904657134982,39.0410967662303,34545.9044881804,0.0,1.0
2014-04-04,41.8,43.8,41.38,43.76,88900,36.9045193312624,38.6702858064425,36.5337083714746,38.6349704769389,100692.8166885,0.0,1.0
2014-04-07,41.68,42.1,40.66,41.64,94700,36.7985733427516,37.1693843025394,35.8980324404098,36.763258013248,107262.201804285,0.0,1.0
2014-04-08,42.28,42.65,41.08,41.6,61500,37.3283032853056,37.6549700832139,36.2688434001976,36.7279426837444,69658.1352794458,0.0,1.0
2014-04-09,43.13,43.3265,41.78,42.28,57600,38.0787540372572,38.2522405934436,36.8868616665106,37.3283032853056,65240.7901153833,0.0,1.0
2014-04-10,41.03,42.94,40.83,42.94,48100,36.2246992383181,37.911006222115,36.0481225908001,37.911006222115,54480.5903567698,0.0,1.0
2014-04-11,40.38,41.4247,40.17,40.58,52400,35.6508251338846,36.5731732521949,35.4654196539907,35.8274017814026,59350.9965633002,0.0,1.0
2014-04-14,40.44,41.19,39.83,40.89,75200,35.70379812814,36.3659605563325,35.1652393532101,36.1010955850555,85175.4759839727,0.0,1.0
2014-04-15,40.61,41.03,39.08,40.51,39600,35.8538882785303,36.2246992383181,34.5030769250176,35.7655999547713,44853.0432043261,0.0,1.0
2014-04-16,40.94,41.26,40.03,41.05,28800,36.145239746935,36.4277623829638,35.3418160007281,36.2423569030699,32620.3950576917,0.0,1.0
2014-04-17,41.27,41.65,40.53,40.75,50600,36.4365912153397,36.7720868456239,35.7832576195231,35.9774919317929,57312.2218721944,0.0,1.0
2014-04-21,40.89,41.23,40.61,41.23,25800,36.1010955850555,36.4012758858361,35.8538882785303,36.4012758858361,29222.4372391821,0.0,1.0
2014-04-22,41.34,41.65,40.67,40.83,29600,36.498393041971,36.7720868456239,35.9068612727857,36.0481225908001,33526.5171426276,0.0,1.0
2014-04-23,40.48,41.28,40.41,41.1,30600,35.7391134576436,36.4454200477156,35.6773116310123,36.2865010649494,34659.1697487974,0.0,1.0
2014-04-24,40.31,40.8985,39.76,40.74,25000,35.5890233072533,36.108600092575,35.1034375265788,35.968663099417,28316.3151542463,0.0,1.0
2014-04-25,39.63,40.37,39.18,40.0,57800,34.9886627056921,35.6419963015087,34.5913652487766,35.3153295036004,65467.3206366173,0.0,1.0
2014-04-28,39.25,40.1,38.32,39.89,60500,34.6531670754079,35.4036178273594,33.8320856644492,35.2182123474655,68525.4826732759,0.0,1.0
2014-04-29,39.47,40.01,39.04,39.6,71100,34.8474013876777,35.3241583359763,34.467761595514,34.9621762085644,80531.6002986763,0.0,1.0
2014-04-30,40.88,41.08,38.63,39.49,92200,36.0922667526796,36.2688434001976,34.1057794681021,34.8650590524295,104430.57028886,0.0,1.0
2014-05-01,40.37,40.99,39.56,40.69,96700,35.6419963015087,36.1893839088145,34.9268608790608,35.9245189375375,109527.507016625,0.0,1.0
2014-05-02,41.13,41.65,40.38,40.61,57600,36.3129875620771,36.7720868456239,35.6508251338846,35.8538882785303,65240.7901153834,0.0,1.0
2014-05-05,40.9,41.28,40.38,40.67,68700,36.1099244174314,36.4454200477156,35.6508251338846,35.9068612727857,77813.2340438687,0.0,1.0
2014-05-06,38.49,40.89,38.43,40.45,83100,33.9821758148395,36.1010955850555,33.9292028205841,35.7126269605159,94123.4315727145,0.0,1.0
2014-05-07,37.79,38.57,36.671,38.57,88700,33.3641575485265,34.0528064738467,32.3762112056633,34.0528064738467,100466.286167266,0.0,1.0
2014-05-08,37.31,38.93,37.18,37.82,59400,32.9403735944833,34.3706444393791,32.8255987735966,33.3906440456542,67279.5648064891,0.0,1.0
2014-05-09,37.62,37.79,36.58,37.04,97600,33.2140673981362,33.3641575485265,32.2958688310426,32.701995120334,110546.894362177,0.0,1.0
2014-05-12,39.3,39.55,37.64,37.67,58700,34.6973112372874,34.9180320466849,33.231725062888,33.2582115600157,66486.7079821702,0.0,1.0
2014-05-13,38.36,39.4,38.0,39.1,77000,33.8674009939528,34.7855995610464,33.5495630284204,34.5207345897694,87214.2506750784,0.0,1.0
2014-05-14,36.95,38.41,36.66,38.41,48800,32.6225356289509,33.9115451558323,32.3664994900498,33.9115451558323,55273.4471810887,0.0,1.0
2014-05-15,36.66,36.8581,35.88,36.62,58000,32.3664994900498,32.5413986594164,31.6778505647296,32.3311841605462,65693.8511578513,0.0,1.0
2014-05-16,36.92,36.94,35.9,36.55,55600,32.5960491318232,32.613706796575,31.6955082294814,32.2693823339149,62975.4849030436,0.0,1.0
2014-05-19,37.55,37.74,36.85,36.85,34500,33.1522655715049,33.320013386647,32.5342473051919,32.5342473051919,39076.5149128598,0.0,1.0
2014-05-20,36.78,37.3,36.14,37.3,93000,32.4724454785606,32.9315447621074,31.907400206503,32.9315447621074,105336.692373796,0.0,1.0
2014-05-21,36.77,37.36,36.01,36.97,44000,32.4636166461847,32.9845177563628,31.7926253856163,32.6401932937027,49836.7146714734,0.0,1.0
2014-05-22,37.03,37.33,36.699,37.02,35800,32.6931662879581,32.9580312592351,32.4009319363158,32.6843374555822,40548.9633008806,0.0,1.0
2014-05-23,37.75,37.9,36.88,37.1,39900,33.3288422190229,33.4612747046614,32.5607338023196,32.7549681145894,45192.838986177,0.0,1.0
2014-05-27,38.44,39.1,38.0,38.0,37000,33.93803165296,34.5207345897694,33.5495630284204,33.5495630284204,41908.1464282844,0.0,1.0
2014-05-28,37.7,38.23,37.35,38.23,26500,33.2846980571434,33.7526261730661,32.9756889239869,33.7526261730661,30015.294063501,0.0,1.0
2014-05-29,37.32,37.9125,36.9,37.74,26400,32.9492024268592,33.4723107451313,32.5783914670714,33.320013386647,29902.028802884,0.0,1.0
2014-05-30,36.92,37.57,36.5,37.49,45700,32.5960491318232,33.1699232362567,32.2252381720354,33.0992925772495,51762.2241019621,0.0,1.0
2014-06-02,36.7,37.3,36.14,36.83,45700,32.4018148195534,32.9315447621074,31.907400206503,32.5165896404401,51762.2241019621,0.0,1.0
2014-06-03,37.08,37.27,36.29,36.55,69400,32.7373104498376,32.9050582649797,32.0398326921415,32.2693823339149,78606.0908681875,0.0,1.0
2014-06-04,37.45,37.61,36.82,36.9,58100,33.0639772477459,33.2052385657603,32.5077608080642,32.5783914670714,65807.1164184683,0.0,1.0
2014-06-05,40.44,40.53,37.21,37.52,133700,35.70379812814,35.7832576195231,32.8520852707243,33.1257790743772,151435.653444909,0.0,1.0
2014-06-06,40.8,41.73,40.34,40.79,75200,36.0216360936724,36.8427175046311,35.615509804381,36.0128072612965,85175.4759839728,0.0,1.0
2014-06-09,41.11,41.79,39.36,40.6,65900,36.2953298973253,36.8956904988865,34.7502842315428,35.8450594461544,74641.8067465932,0.0,1.0
2014-06-10,40.84,41.19,40.38,40.81,68000,36.056951423176,36.3659605563325,35.6508251338846,36.0304649260483,77020.3772195498,0.0,1.0
2014-06-11,39.79,40.54,39.6348,40.54,35900,35.1299240237065,35.792086451899,34.9929005452326,35.792086451899,40662.2285614976,0.0,1.0
2014-06-12,38.82,39.58,38.54,39.58,51600,34.2735272832442,34.9445185438126,34.026319976719,34.9445185438126,58444.8744783643,0.0,1.0
2014-06-13,39.06,39.25,38.69,38.78,58100,34.4854192602658,34.6531670754079,34.1587524623575,34.2382119537406,65807.1164184683,0.0,1.0
2014-06-16,39.37,39.45,38.8,38.88,65200,34.7591130639187,34.8297437229259,34.2558696184924,34.3265002774996,73848.9499222742,0.0,1.0
2014-06-17,40.56,40.64,39.0,39.2,57300,35.8097441166508,35.880374775658,34.4324462660104,34.6090229135284,64900.9943335324,0.0,1.0
2014-06-18,41.45,41.71,40.01,40.48,82800,36.5955101981059,36.8250598398793,35.3241583359763,35.7391134576436,93783.6357908637,0.0,1.0
2014-06-19,41.08,41.75,40.82,41.45,79400,36.2688434001976,36.8603751693829,36.0392937584242,36.5955101981059,89932.6169298861,0.0,1.0
2014-06-20,40.18,41.45,39.403,41.33,125500,35.4742484863666,36.5955101981059,34.7882482107592,36.4895642095951,142147.902074316,0.0,1.0
2014-06-23,39.69,41.14,39.5,40.15,71400,35.0416356999475,36.321816394453,34.8738878848054,35.4477619892389,80871.3960805273,0.0,1.0
2014-06-24,39.78,41.17,39.5,39.51,56900,35.1210951913306,36.3483028915807,34.8738878848054,34.8827167171813,64447.9332910645,0.0,1.0
2014-06-25,40.6,40.7,39.47,39.47,43200,35.8450594461544,35.9333477699134,34.8474013876777,34.8474013876777,48930.5925865375,0.0,1.0
2014-06-26,40.73,40.98,39.99,40.664,60300,36.0392937584242,36.2605022887362,35.3845165087008,35.9808947064219,68148.366515254,0.09,1.0
2014-06-27,40.84,41.04,40.35,40.35,114000,36.1366255117615,36.3135923360111,35.7030567923501,35.7030567923501,128837.707839784,0.0,1.0
2014-06-30,40.6,41.0,40.3,40.59,89200,35.924265322662,36.2781989711612,35.6588150862877,35.9154169814495,100809.855607971,0.0,1.0
2014-07-01,41.44,42.06,40.95,40.95,90100,36.6675259845102,37.2161231396839,36.2339572650988,36.2339572650988,101826.995406706,0.0,1.0
2014-07-02,41.21,41.845,41.01,41.2,55900,36.4640141366232,37.0258838036156,36.2870473123736,36.4551657954107,63175.6830547711,0.0,1.0
2014-07-03,42.11,42.18,41.3,41.32,31700,37.2603648457462,37.3223032342336,36.5436492075355,36.5613458899605,35825.9240221153,0.0,1.0
2014-07-07,40.54,41.75,40.47,41.75,47300,35.8711752753871,36.941824562097,35.8092368868998,36.941824562097,53456.347200191,0.0,1.0
2014-07-08,40.68,40.7768,39.83,40.38,100600,35.9950520523618,36.0807039952986,35.2429430493012,35.7296018159875,113693.62639195,0.0,1.0
2014-07-09,40.14,41.17,39.74,40.92,75300,35.517241626888,36.4286207717733,35.1633079783889,36.2074122414613,85100.6964941729,0.0,1.0
2014-07-10,38.9,39.38,38.61,39.07,100000,34.4200473165407,34.8447676947397,34.1634454213788,34.5704691171528,113015.533192793,0.0,1.0
2014-07-11,38.71,39.01,38.49,38.76,62700,34.2519288335036,34.517379069878,34.0572653268291,34.296170539566,70860.739311881,0.0,1.0
2014-07-14,39.46,39.8,39.03,39.31,67200,34.9155544244395,35.2163980256638,34.5350757523029,34.7828293062523,75946.4383055567,0.0,1.0
2014-07-15,38.52,39.425,37.835,38.84,98000,34.0838103504665,34.8845852301958,33.4776989774118,34.3669572692658,110755.222528937,0.0,1.0
2014-07-16,38.84,39.47,38.39,38.75,72400,34.3669572692658,34.924402765652,33.9687819147043,34.2873221983535,81823.246031582,0.0,1.0
2014-07-17,39.02,39.4197,38.31,38.49,86400,34.5262274110904,34.8798956093532,33.8979951850045,34.0572653268291,97645.420678573,0.0,1.0
2014-07-18,39.83,40.38,38.85,38.85,93900,35.2429430493012,35.7296018159875,34.3758056104783,34.3758056104783,106121.585668032,0.0,1.0
2014-07-21,39.52,39.86,39.03,39.78,51700,34.9686444717144,35.2694880729386,34.5350757523029,35.1987013432388,58429.0306606738,0.0,1.0
2014-07-22,40.36,40.77,39.32,39.68,57000,35.7119051335625,36.0746871232742,34.7916776474648,35.110217931114,64418.8539198919,0.0,1.0
2014-07-23,40.11,40.76,40.03,40.34,30300,35.4906966032506,36.0658387820617,35.4199098735508,35.6942084511376,34243.7065574162,0.0,1.0
2014-07-24,39.27,40.41,39.15,40.17,41000,34.7474359414024,35.7561468396249,34.6412558468527,35.5437866505254,46336.368609045,0.0,1.0
2014-07-25,38.3,39.2,38.19,38.87,76700,33.889146843792,34.6854975529151,33.7918150904547,34.3935022929033,86682.913958872,0.0,1.0
2014-07-28,37.94,38.27,37.1501,38.27,64500,33.5706065601428,33.8626018201546,32.8716760877691,33.8626018201546,72895.0189093512,0.0,1.0
2014-07-29,37.87,38.24,37.43,37.91,28400,33.5086681716554,33.8360567965171,33.1193411583064,33.5440615365053,32096.4114267532,0.0,1.0
2014-07-30,37.6,38.27,37.11,38.27,56700,33.2697629589185,33.8626018201546,32.8361942395071,33.8626018201546,64079.8073203135,0.0,1.0
2014-07-31,36.48,37.345,36.045,37.2,108000,32.2787487431209,33.0441302580003,31.8938459003781,32.9158293104194,122056.775848216,0.0,1.0
2014-08-01,36.0,36.73,35.8,36.57,107200,31.854028364922,32.4999572734329,31.6770615406724,32.3583838140333,121152.651582674,0.0,1.0
2014-08-04,36.73,37.05,36.0,36.25,63000,32.4999572734329,32.7831041922322,31.854028364922,32.0752368952339,71199.7859114594,0.0,1.0
2014-08-05,37.71,38.64,36.48,36.52,85100,33.3670947122558,34.1899904450163,32.2787487431209,32.3141421079709,96176.2187470665,0.0,1.0
2014-08-06,37.51,38.0,37.01,37.28,104000,33.1901278880062,33.6236966074176,32.7477108273823,32.9866160401192,117536.154520504,0.0,1.0
2014-08-07,37.83,38.35,37.59,37.72,53900,33.4732748068055,33.9333885498544,33.260914617706,33.3759430534683,60915.3723909153,0.0,1.0
2014-08-08,38.29,38.63,37.0,37.82,54700,33.8802985025795,34.1811421038038,32.7388624861698,33.464426465593,61819.4966564576,0.0,1.0
2014-08-11,39.04,39.9,38.4,38.54,67900,34.5439240935154,35.3048814377885,33.9776302559168,34.1015070328915,76737.5470379062,0.0,1.0
2014-08-12,38.41,38.93,38.2,38.71,30100,33.9864785971293,34.4465923401781,33.8006634316672,34.2519288335036,34017.6754910306,0.0,1.0
2014-08-13,38.68,38.89,38.275,38.6,27600,34.2253838098662,34.4111989753282,33.8670259907608,34.1545970801664,31192.2871612108,0.0,1.0
2014-08-14,38.82,38.98,38.5,38.51,15300,34.3492605868409,34.4908340462405,34.0661136680416,34.074962009254,17291.3765784973,0.0,1.0
2014-08-15,38.66,39.3347,37.52,39.15,61200,34.2076871274412,34.8046847090471,33.1989762292187,34.6412558468527,69165.5063139892,0.0,1.0
2014-08-18,39.88,40.31,38.066,39.1,47900,35.2871847553636,35.6676634275001,33.68209565942,34.5970141407903,54134.4403993477,0.0,1.0
2014-08-19,39.75,40.09,39.286,40.09,27100,35.1721563196014,35.4729999208256,34.7615932873424,35.4729999208256,30627.2094952468,0.0,1.0
2014-08-20,40.42,40.8,39.21,39.66,59000,35.7649951808374,36.1012321469116,34.6943458941275,35.0925212486891,66679.1645837477,0.0,1.0
2014-08-21,41.32,41.41,40.042,40.44,47300,36.5613458899605,36.6409809608728,35.4305278830057,35.7826918632624,53456.3472001909,0.0,1.0
2014-08-22,40.32,41.13,40.1801,41.13,41200,35.6765117687126,36.3932274069234,35.5527234751501,36.3932274069234,46562.3996754306,0.0,1.0
2014-08-25,40.72,41.0,40.25,40.51,27900,36.0304454172118,36.2781989711612,35.6145733802253,35.8446302517497,31531.3337607891,0.0,1.0
2014-08-26,40.82,41.0,40.0,40.69,71700,36.1189288293365,36.2781989711612,35.3933648499133,36.0039003935743,81032.1372992324,0.0,1.0
2014-08-27,40.32,41.03,40.245,41.03,33200,35.6765117687126,36.3047439947986,35.610149209619,36.3047439947986,37521.1570200072,0.0,1.0
2014-08-28,39.78,40.108,39.65,40.1,32200,35.1987013432388,35.4889269350081,35.0836729074766,35.4818482620381,36391.0016880792,0.0,1.0
2014-08-29,40.03,40.21,38.832,39.78,26800,35.4199098735508,35.5791800153754,34.3598785962959,35.1987013432388,30288.1628956684,0.0,1.0
2014-09-02,41.02,41.25,39.568,40.34,47500,36.2958956535861,36.4994075014731,35.0111165095343,35.6942084511376,53682.3782665765,0.0,1.0
2014-09-03,40.05,41.25,39.89,41.25,26000,35.4376065559757,36.4994075014731,35.2960330965761,36.4994075014731,29384.0386301261,0.0,1.0
2014-09-04,40.21,40.9,39.118,39.118,38500,35.5791800153754,36.1897155590364,34.6129411549727,34.6129411549727,43510.9802792251,0.0,1.0
2014-09-05,40.04,40.36,38.5901,39.98,34800,35.4287582147632,35.7119051335625,34.145837222366,35.3756681674884,39329.4055510919,0.0,1.0
2014-09-08,40.05,40.15,39.18,39.89,20800,35.4376065559757,35.5260899681005,34.6678008704901,35.2960330965761,23507.2309041009,0.0,1.0
2014-09-09,39.13,39.86,39.03,39.86,29600,34.6235591644277,35.2694880729386,34.5350757523029,35.2694880729386,33452.5978250666,0.0,1.0
2014-09-10,39.3,39.49,38.75,39.02,27500,34.7739809650398,34.9420994480769,34.2873221983535,34.5262274110904,31079.271628018,0.0,1.0
2014-09-11,39.68,39.89,38.75,39.0,41200,35.110217931114,35.2960330965761,34.2873221983535,34.5085307286655,46562.3996754306,0.0,1.0
2014-09-12,39.03,40.0,38.75,39.56,34700,34.5350757523029,35.3933648499133,34.2873221983535,35.0040378365643,39216.3900178991,0.0,1.0
2014-09-15,38.39,38.77,38.11,38.77,35500,33.9687819147043,34.3050188807785,33.7210283607549,34.3050188807785,40120.5142834414,0.0,1.0
2014-09-16,38.39,38.755,38.07,38.144,63000,33.9687819147043,34.2917463689598,33.685634995905,33.7511127208773,71199.7859114594,0.0,1.0
2014-09-17,39.03,39.35,38.42,38.51,51800,34.5350757523029,34.8182226711022,33.9953269383417,34.074962009254,58542.0461938666,0.0,1.0
2014-09-18,39.65,39.67,38.36,39.34,142700,35.0836729074766,35.1013695899015,33.9422368910669,34.8093743298897,161273.165866115,0.0,1.0
2014-09-19,39.61,39.85,39.17,39.85,127700,35.0482795426267,35.2606397317261,34.6589525292776,35.2606397317261,144320.835887196,0.0,1.0
2014-09-22,38.3,39.46,38.04,39.45,53900,33.889146843792,34.9155544244395,33.6590899722676,34.906706083227,60915.3723909152,0.0,1.0
2014-09-23,37.08,38.13,37.01,38.13,59200,32.8096492158696,33.7387250431799,32.7477108273823,33.7387250431799,66905.1956501333,0.0,1.0
2014-09-24,36.89,37.29,36.6,37.29,37545,32.6415307328326,32.9954643813317,32.3849288376707,32.9954643813317,42431.681937234,0.0,1.0
2014-09-25,35.91,36.73,35.91,36.73,49330,31.7743932940097,32.4999572734329,31.7743932940097,32.4999572734329,55750.5625240046,0.0,1.0
2014-09-26,37.38,37.57,36.41,36.41,57339,33.075099452244,33.2432179352811,32.2168103546336,32.2168103546336,64801.9765774154,0.0,1.0
2014-09-29,38.03,38.11,36.94,36.94,80876,33.6502416310551,33.7210283607549,32.6857724388949,32.6857724388949,91402.442625003,0.0,1.0
2014-09-30,37.59,38.66,37.57,38.14,129188,33.3405496886184,34.2895890120241,33.3228106358444,33.8283736399017,145653.774918347,0.09,1.0
2014-10-01,37.27,37.96,37.1,37.51,85311,33.0567248442353,33.6687221649362,32.9059428956568,33.2695934775226,96184.3916777035,0.0,1.0
2014-10-02,37.75,38.05,37.41,37.41,92176,33.4824621108099,33.7485479024189,33.1808982136529,33.1808982136529,103924.376543283,0.0,1.0
2014-10-03,37.62,38.4751,37.6,38.23,47507,33.3671582677793,34.125591469129,33.3494192150053,33.9081993773844,53562.0482169081,0.0,1.0
2014-10-06,37.87,38.4999,37.4801,37.67,55786,33.5888964274535,34.1475878945687,33.2430735936256,33.4115058997141,62896.2557481727,0.0,1.0
2014-10-07,36.63,37.69,36.52,37.49,45987,32.4890751554693,33.429244952488,32.3915103652126,33.2518544247487,51848.3152240924,0.0,1.0
2014-10-08,37.05,37.19,35.58,35.88,86503,33.7485479024189,33.876072779783,32.4095366900963,32.6828042844478,94965.1569977708,1.0,1.0
2014-10-09,36.24,37.1,36.01,36.8,60460,33.0107253976697,33.7940925014776,32.8012202420002,33.520824907126,66374.5002148505,0.0,1.0
2014-10-10,36.21,37.23,35.89,36.04,91956,32.9833986382346,33.9125084590299,32.6919132042595,32.8285470014353,100951.596787244,0.0,1.0
2014-10-13,33.84,36.05,32.58,35.59,246133,30.8245846428572,32.837655921247,29.6768607465805,32.418645609908,270210.96363516,0.0,1.0
2014-10-14,35.01,35.4,33.66,33.9,176977,31.8903282608283,32.2455761334853,30.6606240862462,30.8792381617275,194289.777117492,0.0,1.0
2014-10-15,35.83,36.09,34.07,35.29,102498,32.6372596853892,32.8740916004939,31.0340897985267,32.1453780155564,112524.868061888,0.0,1.0
2014-10-16,35.76,36.45,34.61,35.28,87787,32.5734972467072,33.2020127137158,31.5259714683595,32.1362690957447,96374.7643129521,0.0,1.0
2014-10-17,35.27,36.29,34.65,36.29,71450,32.127160175933,33.0562699967283,31.5624071476064,33.0562699967283,78439.597094791,0.0,1.0
2014-10-20,35.51,35.62,35.04,35.04,72862,32.3457742514142,32.4459723693431,31.9176550202634,31.9176550202634,79989.726011486,0.0,1.0
2014-10-21,36.38,36.45,34.84,35.71,41237,33.1382502750338,33.2020127137158,31.7354766240291,32.5279526476486,45271.0100125668,0.0,1.0
2014-10-22,35.37,36.3,35.33,35.9,41281,32.2182493740502,33.06537891654,32.1818136948033,32.7010221240713,45319.314313087,0.0,1.0
2014-10-23,36.73,36.86,35.51,35.83,52882,33.4570624684439,33.5754784259963,32.3457742514142,32.6372596853892,58055.1822752519,0.0,1.0
2014-10-24,36.61,37.05,36.2801,36.95,46701,33.3477554307033,33.7485479024189,33.0472521661147,33.6574587043018,51269.5258771706,0.0,1.0
2014-10-27,36.37,36.58,35.84,36.37,38204,33.1291413552221,33.3204286712682,32.646368605201,33.1291413552221,41941.306751706,0.0,1.0
2014-10-28,38.7,38.7799,36.54,36.74,94329,35.2515196713526,35.3242999406482,33.2839929920213,33.4661713882557,103556.735540302,0.0,1.0
2014-10-29,38.23,39.025,37.98,38.73,60022,34.8234004402018,35.5475595652335,34.5956774449088,35.2788464307877,65893.6528596718,0.0,1.0
2014-10-30,39.15,39.28,37.87,37.92,61494,35.6614210628799,35.7798370204323,34.4954793269799,34.5410239260385,67509.6512770761,0.0,1.0
2014-10-31,39.81,40.0,39.042,40.0,83676,36.2626097704534,36.4356792468761,35.5630447289134,36.4356792468761,91861.6056893456,0.0,1.0
2014-11-03,39.72,39.99,38.94,39.68,75944,36.1806294921479,36.4265703270643,35.4701337468338,36.1441938129011,83373.2226979261,0.0,1.0
2014-11-04,42.49,42.68,39.48,39.7,134901,38.7038002799941,38.8768697564168,35.9620154166667,36.1624116525245,148097.691920006,0.0,1.0
2014-11-05,42.69,43.52,40.77,42.76,110448,38.8859786762285,39.6420190206012,37.1370660723784,38.9497411149105,121252.576905885,0.0,1.0
2014-11-06,42.76,43.68,42.48,42.81,107586,38.9497411149105,39.7877617375887,38.6946913601824,38.9952857139691,118110.601722046,0.0,1.0
2014-11-07,42.0,42.786,40.784,42.77,68192,38.2574632092199,38.973424306421,37.1498185601148,38.9588500347222,74862.88320627,0.0,1.0
2014-11-10,42.94,42.94,41.745,41.85,62435,39.1137016715214,39.1137016715214,38.025185754021,38.1208294120441,68542.7046132021,0.0,1.0
2014-11-11,42.35,42.72,42.09,42.65,51668,38.57627540263,38.9133054356636,38.3394434875253,38.8495429969816,56722.4227108981,0.0,1.0
2014-11-12,42.52,42.78,41.85,41.93,62385,38.7311270394293,38.9679589545339,38.1208294120441,38.1937007705378,68487.8133626107,0.0,1.0
2014-11-13,41.89,42.65,41.74,42.44,31986,38.157265091291,38.8495429969816,38.0206312941152,38.6582556809355,35115.0308281873,0.0,1.0
2014-11-14,42.11,42.285,41.53,41.9,45474,38.3576613271488,38.5170674238539,37.8293439780691,38.1663740111027,49922.4945876631,0.0,1.0
2014-11-17,41.39,42.0,41.3725,41.92,49825,37.701819100705,38.2574632092199,37.6858784910345,38.1845918507261,54699.1312141073,0.0,1.0
2014-11-18,41.4,42.11,41.23,41.58,31662,37.7109280205167,38.3576613271488,37.5560763837175,37.8748885771277,34759.3355243566,0.0,1.0
2014-11-19,40.31,41.23,39.88,41.23,43024,36.7180557610394,37.5560763837175,36.3263722091354,37.5560763837175,47232.8233086954,0.0,1.0
2014-11-20,40.2,40.47,40.1,40.13,55834,36.6178576431104,36.8637984780269,36.5267684449933,36.5540952044284,61295.961710155,0.0,1.0
2014-11-21,40.69,41.79,40.34,40.95,43946,37.0641947138847,38.0661758931738,36.7453825204745,37.3010266289894,48245.0179695967,0.0,1.0
2014-11-24,41.2,41.47,40.69,40.69,31415,37.5287496242823,37.7746904591988,37.0641947138847,37.0641947138847,34488.1727464362,0.0,1.0
2014-11-25,41.53,41.65,41.19,41.43,27835,37.8293439780691,37.9386510158097,37.5196407044706,37.7382547799519,30557.9592041079,0.0,1.0
2014-11-26,41.21,41.54,40.99,41.455,36904,37.5378585440941,37.8384528978808,37.3374623082362,37.7610270794812,40514.1342363354,0.0,1.0
2014-11-28,40.27,41.11,39.96,41.11,22476,36.6816200817925,37.4467693459769,36.3992435676292,37.4467693459769,24674.7149657456,0.0,1.0
2014-12-01,39.35,40.15,39.24,40.03,50286,35.8435994591143,36.5723130440518,35.7434013411854,36.4630060063112,55205.228544558,0.0,1.0
2014-12-02,39.81,40.2,39.12,40.094,71704,36.2626097704534,36.6178576431104,35.6340943034448,36.5213030931062,78718.4446477943,0.0,1.0
2014-12-03,40.0,40.87,39.73,39.73,83465,36.4356792468761,37.2281552704956,36.1897384119596,36.1897384119596,91629.9646118507,0.0,1.0
2014-12-04,39.99,40.41,39.391,39.84,67688,36.4265703270643,36.8091449591565,35.8809460303424,36.2899365298886,74309.5794003111,0.0,1.0
2014-12-05,40.59,40.82,39.66,39.99,57792,36.9731055157675,37.182610671437,36.1259759732776,36.4265703270643,63445.5030833053,0.0,1.0
2014-12-08,39.63,41.37,39.25,40.43,40667,36.0986492138425,37.6836012610816,35.7525102609971,36.82736279878,44645.2497558274,0.0,1.0
2014-12-09,41.15,41.31,39.001,39.11,73721,37.4832050252237,37.6289477422113,35.5256981576853,35.6249853836331,80932.7576966424,0.0,1.0
2014-12-10,39.84,41.39,39.64,40.87,45561,36.2899365298886,37.701819100705,36.1077581336542,37.2281552704956,50018.0053636917,0.0,1.0
2014-12-11,39.8,40.79,39.01,40.07,48044,36.2535008506417,37.1552839120019,35.5338961855159,36.4994416855581,52743.9048680496,0.0,1.0
2014-12-12,38.48,39.4,38.34,39.23,59401,35.0511234354948,35.8891440581729,34.9235985581307,35.7342924213737,65211.9035273293,0.0,1.0
2014-12-15,37.94,38.85,37.45,38.85,77553,34.5592417656619,35.3881534685284,34.1129046948877,35.3881534685284,85139.6231419502,0.0,1.0
2014-12-16,37.46,38.245,37.43,37.88,92872,34.1220136146994,34.8370638199194,34.0946868552643,34.5045882467916,101957.204498075,0.0,1.0
2014-12-17,37.6,37.75,36.81,37.61,152727,34.2495384920635,34.3861722892393,33.5299338269377,34.2586474118752,167667.520580772,0.0,1.0
2014-12-18,37.69,38.28,37.46,38.28,250379,34.331518770369,34.8689450392604,34.1220136146994,34.8689450392604,274872.328635363,0.0,1.0
2014-12-19,38.02,38.3,37.55,37.6,187978,34.6321131241557,34.8871628788838,34.2039938930049,34.2495384920635,206366.950072563,0.0,1.0
2014-12-22,38.8,39.1,37.82,38.17,82694,35.3426088694698,35.6158764638214,34.4499347279213,34.7687469213315,90783.5415277348,0.0,1.0
2014-12-23,39.27,39.9,38.01,38.82,105947,35.7707281006206,36.3445900487589,34.623004204344,35.3608267090932,116311.266527667,0.0,1.0
2014-12-24,39.19,40.09,39.03,39.47,37215,35.6978567421268,36.5176595251815,35.5521140251393,35.952906496855,40855.5578150126,0.0,1.0
2014-12-26,39.64,40.19,39.33,39.47,44568,36.1077581336542,36.6087487232987,35.8253816194909,35.952906496855,48927.865126951,0.0,1.0
2014-12-29,40.06,40.15,39.61,39.75,28834,36.5723130440518,36.6544775017145,36.1614907557387,36.289302134325,31583.7294351243,0.09,1.0
2014-12-30,39.66,40.04,39.275,40.04,30245,36.2071376766624,36.5540542756824,35.8556563855501,36.5540542756824,33129.2882279716,0.0,1.0
2014-12-31,39.38,40.4,39.28,39.89,45933,35.9515149194898,36.8827121063329,35.8602210776424,36.4171135129113,50313.3607596436,0.0,1.0
2015-01-02,39.0,39.71,38.45,39.44,49724,35.6045983204698,36.2527845975861,35.1024821903094,36.0062912245982,54465.8861910287,0.0,1.0
2015-01-05,37.74,38.87,37.31,38.62,49271,34.4542959131931,35.4859163260683,34.0617323932495,35.2576817214499,53969.6862383994,0.0,1.0
2015-01-06,37.26,37.96,36.88,37.77,66410,34.0160854723258,34.6551423652573,33.6691688733058,34.4816840657473,72743.1321282723,0.0,1.0
2015-01-07,37.0,37.47,36.83,37.42,67934,33.7787214835227,34.2078025402053,33.6235219523822,34.1621556192816,74412.4670682434,0.0,1.0
2015-01-08,37.48,37.93,37.02,37.39,175734,34.21693192439,34.6277542127031,33.7969802518922,34.1347674667274,192492.720696127,0.0,1.0
2015-01-09,37.16,37.89,37.04,37.35,45241,33.9247916304784,34.5912366759642,33.8152390202616,34.0982499299884,49555.3687790268,0.0,1.0
2015-01-12,37.45,37.96,36.54,37.25,103683,34.1895437718358,34.6551423652573,33.3587698110248,34.0069560881411,113570.639488867,0.0,1.0
2015-01-13,37.55,37.99,37.19,37.81,69886,34.2808376136831,34.6825305178115,33.9521797830327,34.5182016024863,76550.617857498,0.0,1.0
2015-01-14,37.54,37.93,37.01,37.01,32626,34.2717082294984,34.6277542127031,33.7878508677074,33.7878508677074,35737.3502306432,0.0,1.0
2015-01-15,37.27,38.0,36.92,37.52,77485,34.0252148565105,34.6916599019963,33.7056864100448,34.2534494611289,84874.2899105434,0.0,1.0
2015-01-16,37.4,37.87,37.14,37.14,71942,34.1438968509121,34.5729779075947,33.906532862109,33.906532862109,78802.6865166717,0.0,1.0
2015-01-20,37.62,38.1,37.1,37.29,46857,34.3447433029763,34.7829537438436,33.87001532537,34.04347362488,51325.4772193112,0.0,1.0
2015-01-21,37.92,38.4,37.4,37.4,34166,34.6186248285184,35.0568352693857,34.1438968509121,34.1438968509121,37424.2109967558,0.0,1.0
2015-01-22,39.08,39.27,38.035,38.37,52179,35.6776333939477,35.8510916934577,34.7236127466428,35.0294471168315,57155.0051396043,0.0,1.0
2015-01-23,38.77,39.2736,38.64,39.21,53298,35.3946224842209,35.8543782717642,35.2759404898194,35.7963153883493,58380.7176053706,0.0,1.0
2015-01-26,38.45,39.19,38.21,38.57,39280,35.1024821903094,35.7780566199798,34.8833769698757,35.2120348005262,43025.9031772103,0.0,1.0
2015-01-27,37.66,38.29,37.63,38.0,36654,34.3812608397152,34.9564120433536,34.353872687161,34.6916599019963,40149.4769617482,0.0,1.0
2015-01-28,37.03,37.98,36.84,37.98,45507,33.8061096360769,34.6734011336268,33.6326513365669,34.6734011336268,49846.735638628,0.0,1.0
2015-01-29,37.26,37.86,36.95,37.075,121815,34.0160854723258,34.56384852341,33.733074562599,33.8471918649082,133431.781963642,0.0,1.0
2015-01-30,36.24,38.04,36.1,36.91,100299,33.0848882854827,34.7281774387352,32.9570769068964,33.6965570258601,109863.927259955,0.0,1.0
2015-02-02,37.23,37.4,36.24,36.37,79427,33.9886973197716,34.1438968509121,33.0848882854827,33.2035702798843,87001.4870584593,0.0,1.0
2015-02-03,38.37,39.0,37.22,37.22,89116,35.0294471168315,35.6045983204698,33.9795679355869,33.9795679355869,97614.4701512289,0.0,1.0
2015-02-04,37.06,38.16,36.79,38.16,60297,33.8334977886311,34.837730048952,33.5870044156432,34.837730048952,66047.1711781122,0.0,1.0
2015-02-05,37.735,37.95,36.85,37.29,121863,34.4497312211008,34.6460129810726,33.6417807207516,34.04347362488,133484.359442067,0.0,1.0
2015-02-06,37.66,38.026,37.49,37.83,42212,34.3812608397152,34.7153963008766,34.2260613085747,34.5364603708557,46237.5108176274,0.0,1.0
2015-02-09,37.51,38.5,37.3,37.36,47264,34.2443200769442,35.1481291112331,34.0526030090647,34.1073793141732,51771.2904217838,0.0,1.0
2015-02-10,37.85,38.1899,37.25,37.95,35121,34.5547191392252,34.8650269076644,34.0069560881411,34.6460129810726,38470.2837445724,0.0,1.0
2015-02-11,37.35,38.42,37.25,37.84,31779,34.0982499299884,35.0750940377552,34.0069560881411,34.5455897550405,34809.5768092813,0.0,1.0
2015-02-12,38.31,38.31,37.62,37.79,23495,34.9746708117231,34.9746708117231,34.3447433029763,34.4999428341168,25735.5803245559,0.0,1.0
2015-02-13,38.48,38.91,38.13,38.21,34265,35.1298703428636,35.5224338628072,34.8103418963978,34.8833769698757,37532.6520460059,0.0,1.0
2015-02-17,38.54,38.77,38.15,38.5,39055,35.184646647972,35.3946224842209,34.8286006647673,35.1481291112331,42779.4462470964,0.0,1.0
2015-02-18,38.93,39.09,38.54,38.54,29285,35.5406926311767,35.6867627781325,35.184646647972,35.184646647972,32077.7386594858,0.0,1.0
2015-02-19,39.04,39.36,38.66,38.92,34702,35.6411158572088,35.9332561511203,35.2941992581888,35.531563246992,38011.3261724937,0.0,1.0
2015-02-20,40.18,40.19,38.5001,39.09,103727,36.6818656542687,36.6909950384534,35.1482204050749,35.6867627781325,113618.835510756,0.0,1.0
2015-02-23,40.66,40.66,39.38,40.02,74565,37.120076095136,37.120076095136,35.9515149194898,36.5357955073129,81675.8266397323,0.0,1.0
2015-02-24,41.14,41.92,38.9,40.19,110146,37.5582865360033,38.2703785024127,35.5133044786225,36.6909950384534,120649.977885871,0.0,1.0
2015-02-25,40.5,41.2,40.346,41.2,79191,36.9740059481802,37.6130628411117,36.8334134317353,37.6130628411117,86742.9811228733,0.0,1.0
2015-02-26,40.58,40.88,40.01,40.66,68689,37.0470410216581,37.3209225472002,36.5266661231282,37.120076095136,75239.4669892922,0.0,1.0
2015-02-27,38.7,40.33,38.65,40.29,83950,35.3307167949278,36.8188064170397,35.2850698740041,36.7822888803008,91955.8190358147,0.0,1.0
2015-03-02,38.33,39.58,38.24,38.75,107492,34.9929295800925,36.1341026031845,34.9107651224299,35.3763637158514,117742.881474661,0.0,1.0
2015-03-03,37.63,38.39,37.45,38.11,72753,34.353872687161,35.047705885201,34.1895437718358,34.7920831280284,79691.0268292155,0.0,1.0
2015-03-04,37.08,37.38,37.0,37.38,105688,33.8517565570006,34.1256380825426,33.7787214835227,34.1256380825426,115766.844577215,0.0,1.0
2015-03-05,37.05,37.4,36.57,37.15,79778,33.8243684044464,34.1438968509121,33.386157963579,33.9156622462937,87385.9598694368,0.0,1.0
2015-03-06,36.85,36.99,36.51,36.62,85911,33.6417807207516,33.7695920993379,33.3313816584706,33.4318048845027,94103.8281022739,0.0,1.0
2015-03-09,37.62,37.62,36.7,37.03,134690,34.3447433029763,34.3447433029763,33.5048399579806,33.8061096360769,147534.595186824,0.0,1.0
2015-03-10,37.61,37.67,37.15,37.51,86567,34.3356139187916,34.3903902239,33.9156622462937,34.2443200769442,94822.3869740723,0.0,1.0
2015-03-11,38.235,38.29,37.36,37.81,75419,34.9883648880002,35.0386946923376,34.1876634553599,34.5994527635749,82417.2685471504,0.09,1.0
2015-03-12,39.74,40.0,37.82,38.62,135950,36.3655713521414,36.6034940635545,34.6086036370908,35.3406735183619,148565.052029132,0.0,1.0
2015-03-13,39.34,39.79,38.55,39.79,64661,35.9995364115059,36.4113257197209,35.2766174037507,36.4113257197209,70661.0138231386,0.0,1.0
2015-03-16,39.48,39.95,39.29,39.41,60178,36.1276486407283,36.5577396959751,35.9537820439264,36.0635925261171,65762.0279588753,0.0,1.0
2015-03-17,39.48,39.8,39.13,39.49,75367,36.1276486407283,36.4204765932367,35.8073680676722,36.1367995142442,82360.4433709422,0.0,1.0
2015-03-18,40.11,40.15,39.179,39.48,110436,36.7041536722293,36.7407571662929,35.8522073479001,36.1276486407283,120683.560764172,0.0,1.0
2015-03-19,40.84,40.94,39.99,40.0,123556,37.3721674388892,37.4636761740481,36.5943431900386,36.6034940635545,135020.98983826,0.0,1.0
2015-03-20,41.16,41.32,40.88,40.97,174713,37.6649953913976,37.8114093676518,37.4087709329527,37.4911287945957,190924.94251685,0.0,1.0
2015-03-23,41.37,41.77,40.925,41.2,97594,37.8571637352313,38.2231986758668,37.4499498637742,37.7015988854612,106649.927824429,0.0,1.0
2015-03-24,41.62,41.85,41.2,41.5,79042,38.0859355731285,38.2964056639939,37.7015988854612,37.9761250909378,86376.4534202769,0.0,1.0
2015-03-25,40.32,41.9,40.11,41.68,97197,36.896322016063,38.3421600315734,36.7041536722293,38.1408408142238,106216.089459916,0.0,1.0
2015-03-26,40.55,40.92,40.12,40.12,50531,37.1067921069284,37.4453744270163,36.7133045457452,36.7133045457452,55219.8649803903,0.0,1.0
2015-03-27,41.18,41.27,40.065,40.45,79649,37.7656550000724,37.848192857042,36.7431026609495,37.0961812713193,86849.9651334979,0.09,1.0
2015-03-30,41.44,41.75,41.0501,41.31,56490,38.0040976979844,38.2883947608796,37.6465253598463,37.8848763490284,61597.189297936,0.0,1.0
2015-03-31,41.36,41.46,40.67,41.14,63024,37.9307307140115,38.0224394439777,37.2979404772449,37.7289715080859,68721.9199559766,0.0,1.0
2015-04-01,40.48,41.06,40.19,41.06,51397,37.1236938903091,37.655604524113,36.8577385734072,37.655604524113,56043.7376234027,0.0,1.0
2015-04-02,40.55,41.17,40.26,40.39,31245,37.1878900012855,37.7564841270758,36.9219346843835,37.0411560333396,34069.8208464154,0.0,1.0
2015-04-06,41.19,41.2,40.27,40.27,30299,37.774825873069,37.7839967460656,36.9311055573802,36.9311055573802,33038.294185487,0.0,1.0
2015-04-07,39.98,41.03,39.93,41.03,44124,36.6651502404782,37.6280919051231,36.6192958754951,37.6280919051231,48113.1949120575,0.0,1.0
2015-04-08,40.58,40.66,39.89,40.21,36140,37.2154026202753,37.2887696042483,36.5826123835087,36.8760803194005,39407.3715919173,0.0,1.0
2015-04-09,39.9,40.57,39.74,40.57,76389,36.5917832565053,37.2062317472787,36.4450492885594,37.2062317472787,83295.232665605,0.0,1.0
2015-04-10,39.95,40.175,39.81,40.17,26752,36.6376376214884,36.8439822639123,36.5092453995357,36.839396827414,29170.6144113716,0.0,1.0
2015-04-13,39.81,40.54,39.51,39.98,59252,36.5092453995357,37.1787191282888,36.2341192096372,36.6651502404782,64608.8982170527,0.0,1.0
2015-04-14,40.24,40.6,39.49,39.97,333040,36.9035929383903,37.2337443662686,36.215777463644,36.6559793674816,363149.724265969,0.0,1.0
2015-04-15,40.72,41.08,40.14,40.46,80097,37.343794842228,37.6739462701062,36.8118842084241,37.1053521443159,87338.46824565,0.0,1.0
2015-04-16,40.54,41.18,40.37,41.09,24034,37.1787191282888,37.7656550000724,37.0228142873463,37.6831171431028,26206.8834764842,0.0,1.0
2015-04-17,39.82,40.42,39.72,40.07,64852,36.5184162725324,37.0686686523294,36.4267075425662,36.7476880974478,70715.1871189545,0.0,1.0
2015-04-20,40.95,40.97,40.01,40.01,27152,37.5547249211502,37.5730666671434,36.6926628594681,36.6926628594681,29606.7779043646,0.0,1.0
2015-04-21,40.55,41.14,40.241,41.14,21601,37.1878900012855,37.7289715080859,36.90451002569,37.7289715080859,23553.9190303543,0.0,1.0
2015-04-22,40.71,40.78,39.8101,40.49,57187,37.3346239692313,37.3988200802077,36.5093371082657,37.1328647633058,62357.2041844763,0.0,1.0
2015-04-23,41.31,41.75,40.6,40.6,48260,37.8848763490284,38.2883947608796,37.2337443662686,37.2337443662686,52623.1254296051,0.0,1.0
2015-04-24,41.42,41.9,41.23,41.6,57345,37.9857559519912,38.4259578558289,37.8115093650555,38.1508316659303,62529.4887642085,0.0,1.0
2015-04-27,41.09,42.4,40.96,41.88,75210,37.6831171431028,38.8845015056598,37.5638957941468,38.4076161098356,82009.6407700083,0.0,1.0
2015-04-28,41.51,41.62,40.326,41.11,54970,38.0682938089608,38.1691734119236,36.9824624461612,37.7014588890961,59939.7680245625,0.0,1.0
2015-04-29,40.4,41.32,40.37,41.19,43606,37.0503269063362,37.894047222025,37.0228142873463,37.774825873069,47548.3631886315,0.0,1.0
2015-04-30,38.91,40.65,38.65,40.08,101629,35.6838668298401,37.2795987312516,35.4454241319281,36.7568589704444,110817.149073463,0.0,1.0
2015-05-01,38.92,39.41,38.46,38.92,103377,35.6930377028367,36.142410479671,35.2711775449923,35.6930377028367,112723.183537843,0.0,1.0
2015-05-04,38.82,39.34,38.335,38.79,85032,35.6013289728706,36.0782143686947,35.1565416325346,35.5738163538807,92719.6353404511,0.0,1.0
2015-05-05,37.0,38.7999,36.61,37.5,180280,33.9322300874861,35.5828955181474,33.574566040618,34.390773737317,196578.886291944,0.0,1.0
2015-05-06,36.51,37.1,35.52,36.96,153285,33.4828573106518,34.0239388174523,32.5749408839867,33.8955465954996,167143.302558579,0.0,1.0
2015-05-07,37.12,37.46,36.51,36.51,102740,34.0422805634455,34.3540902453305,33.4828573106518,33.4828573106518,112028.593175251,0.0,1.0
2015-05-08,36.76,38.646,36.72,37.69,52526,33.7121291355673,35.4417557827294,33.6754456435808,34.5650203242527,57274.8090823753,0.0,1.0
2015-05-11,36.68,37.39,36.64,37.1,70923,33.6387621515943,34.2898941343542,33.6020786596079,34.0239388174523,77335.0585338558,0.0,1.0
2015-05-12,36.79,37.802,35.82,36.53,86529,33.7396417545571,34.6677341018149,32.8500670738852,33.5011990566451,94351.9772129776,0.0,1.0
2015-05-13,37.05,37.436,36.65,37.09,67461,33.9780844524692,34.3320801501387,33.6112495326045,34.0147679444557,73560.0635020014,0.0,1.0
2015-05-14,37.84,38.0,36.88,37.35,88390,34.702583419202,34.8493173871479,33.8221796115267,34.2532106423677,96381.2278641275,0.0,1.0
2015-05-15,37.46,37.7,36.97,37.7,105269,34.3540902453305,34.5741911972494,33.9047174684963,34.5741911972494,114786.2368597,0.0,1.0
2015-05-18,38.07,38.17,37.16,37.4,82297,34.9135134981242,35.0052222280904,34.078964055432,34.2990650073508,89737.3674571117,0.0,1.0
2015-05-19,38.22,38.29,37.77,38.11,65235,35.0510765930735,35.1152727040498,34.6383873082257,34.9501969901107,71132.8136634953,0.0,1.0
2015-05-20,38.16,38.3,38.04,38.3,51725,34.9960513550938,35.1244435770464,34.8860008791344,35.1244435770464,56401.3916876569,0.0,1.0
2015-05-21,38.03,38.5485,37.85,38.02,67949,34.8768300061378,35.3523397710124,34.7117542921986,34.8676591331411,74092.1829634527,0.0,1.0
2015-05-22,37.87,38.14,37.6,38.06,54356,34.7300960381919,34.9777096091006,34.4824824672832,34.9043426251276,59270.2570628183,0.0,1.0
2015-05-26,37.01,38.654,36.75,37.63,64747,33.9414009604827,35.4490924811267,33.7029582625707,34.509995086273,70600.6942020439,0.0,1.0
2015-05-27,37.51,37.655,36.76,36.95,46713,34.3999446103136,34.5329222687646,33.7121291355673,33.886375722503,50936.2631204547,0.0,1.0
2015-05-28,37.6,37.66,37.11,37.31,46545,34.4824824672832,34.5375077052629,34.0331096904489,34.2165271503813,50753.0744533976,0.0,1.0
2015-05-29,37.38,37.69,37.01,37.47,58703,34.2807232613576,34.5650203242527,33.9414009604827,34.3632611183272,64010.2638229197,0.0,1.0
2015-06-01,37.52,37.89,37.185,37.71,92362,34.4091154833102,34.7484377841851,34.1018912379235,34.583362070246,100712.331349548,0.0,1.0
2015-06-02,38.01,38.47,37.007,37.31,62093,34.8584882601445,35.2803484179889,33.9386496985837,34.2165271503813,67706.7494260354,0.0,1.0
2015-06-03,38.39,38.65,37.9,38.01,55122,35.206981434016,35.4454241319281,34.7576086571817,34.8584882601445,60105.5101518999,0.0,1.0
2015-06-04,38.28,38.67,37.65,38.09,71232,35.1061018310532,35.4637658779213,34.5283368322663,34.9318552441175,77671.9948321928,0.0,1.0
2015-06-05,38.48,38.565,38.03,38.03,56575,35.2895192909856,35.3674717114568,34.8768300061378,34.8768300061378,61689.8740401969,0.0,1.0
2015-06-08,38.72,39.22,38.42,38.46,129113,35.5096202429044,35.9681638927353,35.2344940530059,35.2711775449923,140785.942677012,0.0,1.0
2015-06-09,38.52,39.04,38.4,38.7,79228,35.326202782972,35.8030881787962,35.2161523070126,35.4912784969112,86390.9030571229,0.0,1.0
2015-06-10,39.39,39.57,38.67,38.86,83137,36.1240687336778,36.2891444476169,35.4637658779213,35.638012464857,90653.3107923969,0.0,1.0
2015-06-11,39.25,39.39,38.84,39.32,47516,35.9956765117251,36.1240687336778,35.6196707188638,36.0598726227015,51811.8613326381,0.0,1.0
2015-06-12,39.08,39.39,39.0,39.15,67071,35.8397716707826,36.1240687336778,35.7664046868097,35.903967781759,73134.8040963333,0.0,1.0
2015-06-15,38.24,39.06,38.11,38.9,70127,35.0694183390667,35.8214299247894,34.9501969901107,35.6746959568435,76467.0931827998,0.0,1.0
2015-06-16,38.13,38.61,37.95,38.28,68500,34.9685387361039,35.4087406399416,34.8034630221648,35.1061018310532,74692.9981750507,0.0,1.0
2015-06-17,37.93,38.3,37.77,38.18,56176,34.7851212761716,35.1244435770464,34.6383873082257,35.014393101087,61254.8009559364,0.0,1.0
2015-06-18,38.31,38.51,37.88,38.0,72689,35.1336144500431,35.3170319099754,34.7392669111885,34.8493173871479,79260.7203554197,0.0,1.0
2015-06-19,38.25,38.57,37.92,38.41,101507,35.0785892120633,35.3720571479551,34.775950403175,35.2253231800092,110684.1192081,0.0,1.0
2015-06-22,37.87,38.51,37.74,38.51,72025,34.7300960381919,35.3170319099754,34.6108746892358,35.3170319099754,78536.6889570514,0.0,1.0
2015-06-23,38.39,38.46,37.6441,37.65,58954,35.206981434016,35.2711775449923,34.5229260171983,34.5283368322663,64283.9564147728,0.0,1.0
2015-06-24,38.37,38.43,38.03,38.1,46774,35.1886396880228,35.2436649260025,34.8768300061378,34.9410261171141,51002.778053136,0.0,1.0
2015-06-25,38.13,38.46,37.94,38.46,45525,34.9685387361039,35.2711775449923,34.7942921491682,35.2711775449923,49640.8575462655,0.0,1.0
2015-06-26,38.44,38.68,37.84,38.02,138518,35.3353736559686,35.5559899326969,34.7838329641481,34.9492951716943,150688.428311005,0.09,1.0
2015-06-29,38.1,38.45,37.79,38.01,168868,35.0228339306037,35.3445660008323,34.7378712398297,34.9401028268306,183705.031201885,0.0,1.0
2015-06-30,38.11,38.94,37.78,38.46,81445,35.0320262754674,35.7949908991524,34.7286788949661,35.353758345696,88600.896950503,0.0,1.0
2015-07-01,37.86,38.59,37.31,38.5,132395,34.8022176538755,35.4732588289238,34.2966386863733,35.3905277251507,144027.451062212,0.0,1.0
2015-07-02,37.41,38.22,37.38,37.91,65554,34.3885621350101,35.1331420689678,34.3609851004191,34.8481793781938,71313.6865208825,0.0,1.0
2015-07-06,37.51,37.59,36.8,36.92,55068,34.4804855836468,34.5540243425562,33.8278290983259,33.93813723669,59906.3686324551,0.0,1.0
2015-07-07,37.69,37.72,37.0,37.56,122622,34.645947791193,34.673524825784,34.0116759955994,34.5264473079652,133395.778572835,0.0,1.0
2015-07-08,36.4,37.75,35.98,37.31,73380,33.4601353037788,34.701101860375,33.0740568195045,34.2966386863733,79827.2922613779,0.0,1.0
2015-07-09,36.19,36.85,36.09,36.72,38723,33.2670960616417,33.8737908226442,33.1751726130049,33.7542903394165,42125.2689866085,0.0,1.0
2015-07-10,36.24,36.58,36.0601,36.58,44036,33.31305778596,33.625597511325,33.1476875018625,33.625597511325,47905.0782505047,0.0,1.0
2015-07-13,36.42,36.51,36.114,36.49,94309,33.4785199935062,33.5612510972793,33.1972342406777,33.5428664075519,102595.149984714,0.0,1.0
2015-07-14,36.47,36.65,36.195,36.65,59406,33.5244817178246,33.6899439253707,33.2716922340735,33.6899439253707,64625.512729346,0.0,1.0
2015-07-15,36.28,36.76,36.06,36.63,68035,33.3498271654147,33.7910597188712,33.1475955784139,33.6715592356434,74012.6714227698,0.0,1.0
2015-07-16,36.5,37.0,36.35,36.56,52312,33.5520587524156,34.0116759955994,33.4141735794605,33.6072128215977,56908.221760387,0.0,1.0
2015-07-17,36.78,36.91,36.2101,36.64,84346,33.8094444085985,33.9289448918263,33.2855726748176,33.6807515805071,91756.7837704848,0.0,1.0
2015-07-20,36.68,36.93,36.65,36.88,36927,33.7175209599618,33.9473295815536,33.6899439253707,33.9013678572353,40171.4693558994,0.0,1.0
2015-07-21,36.6,36.91,36.5,36.6,106271,33.6439822010524,33.9289448918263,33.5520587524156,33.6439822010524,115608.15175673,0.0,1.0
2015-07-22,37.07,37.08,36.56,36.56,137273,34.0760224096451,34.0852147545088,33.6072128215977,33.6072128215977,149334.040482367,0.0,1.0
2015-07-23,36.04,37.14,36.01,37.03,63468,33.1292108886865,34.1403688236908,33.1016338540955,34.0392530301904,69044.4069943463,0.0,1.0
2015-07-24,34.48,36.115,34.295,35.91,114417,31.6952050899531,33.1981534751641,31.5251467099752,33.0097104054587,124469.873244346,0.0,1.0
2015-07-27,34.59,34.77,34.14,34.14,77438,31.7963208834536,31.9617830909997,31.3826653645882,31.3826653645882,84241.835079539,0.0,1.0
2015-07-28,35.1,35.235,33.86,34.65,64272,32.265130471501,32.3892271271607,31.1252797084053,31.8514749526356,69919.0478089845,0.0,1.0
2015-07-29,35.14,35.35,34.95,35.11,32273,32.3018998509557,32.4949390930929,32.1272452985459,32.2743228163647,35108.5609587278,0.0,1.0
2015-07-30,35.31,35.465,33.91,34.88,43551,32.4581697136382,32.6006510590252,31.1712414327236,32.0628988845002,47377.4653212765,0.0,1.0
2015-07-31,35.42,35.89,35.29,35.49,46595,32.5592855071386,32.9913257157314,32.4397850239109,32.6236319211844,50688.9163657523,0.0,1.0
2015-08-03,34.74,35.6,34.3,35.35,83022,31.9342060564087,32.7247477146848,31.529742882407,32.4949390930929,90316.4548667772,0.0,1.0
2015-08-04,34.11,34.75,33.7901,34.74,81667,31.3550883299972,31.9433984012724,31.0610252178082,31.9342060564087,88842.4022500672,0.0,1.0
2015-08-05,33.56,34.55,33.52,34.27,130573,30.849509362495,31.7595515039989,30.8127399830403,31.502165847816,142045.367027049,0.0,1.0
2015-08-06,33.02,33.94,32.96,33.56,116629,30.3531227398565,31.1988184673147,30.2979686706745,30.849509362495,126876.22334631,0.0,1.0
2015-08-07,32.69,33.44,32.5,32.8,72498,30.0497753593552,30.7392012241309,29.8751208069454,30.1508911528557,78867.7982333793,0.0,1.0
2015-08-10,33.44,33.44,32.82,32.93,76721,30.7392012241309,30.7392012241309,30.169275842583,30.2703916360834,83461.838233649,0.0,1.0
2015-08-11,32.94,33.5,32.825,33.5,52495,30.2795839809471,30.794355293313,30.1738720150149,30.794355293313,57107.3004532711,0.0,1.0
2015-08-12,33.09,33.28,32.34,32.5,65644,30.4174691539023,30.5921237063121,29.7280432891266,29.8751208069454,71411.5940747599,0.0,1.0
2015-08-13,32.95,33.3018,32.8,33.02,25147,30.2887763258108,30.6121630181149,30.1508911528557,30.3531227398565,27356.4584150568,0.0,1.0
2015-08-14,33.44,33.465,32.69,32.8,56152,30.7392012241309,30.7621820862901,30.0497753593552,30.1508911528557,61085.6107258229,0.0,1.0
2015-08-17,33.46,34.44,32.8625,33.23,23867,30.7575859138582,31.6584357104984,30.2083433082536,30.5461619819937,25963.9954265782,0.0,1.0
2015-08-18,33.08,33.29,32.9104,33.29,35575,30.4082768090386,30.6013160511758,30.2523746401506,30.6013160511758,38700.6803243188,0.0,1.0
2015-08-19,32.27,32.95,32.11,32.95,48950,29.6636968750809,30.2887763258108,29.5166193572621,30.2887763258108,53250.830692211,0.0,1.0
2015-08-20,31.46,32.64,31.42,31.95,51207,28.9191169411231,30.0038136350369,28.8823475616684,29.3695418394432,55706.1345711145,0.0,1.0
2015-08-21,31.5,32.12,30.9,30.9,195671,28.9558863205778,29.5258117021257,28.4043456287573,28.4043456287573,212862.988608287,0.0,1.0
2015-08-24,31.5,32.34,30.05,30.07,152042,28.9558863205778,29.7280432891266,27.6229963153449,27.6413810050723,165400.67007365,0.0,1.0
2015-08-25,31.09,32.42,31.05,32.42,135492,28.5790001811672,29.801582048036,28.5422308017124,29.801582048036,147396.558777304,0.0,1.0
2015-08-26,31.26,32.43,30.9,31.77,98396,28.7352700438496,29.8107743928997,28.4043456287573,29.2040796318971,107041.240792458,0.0,1.0
2015-08-27,31.48,31.66,30.91,31.39,96698,28.9375016308505,29.1029638383967,28.413537973621,28.8547705270774,105194.051609304,0.0,1.0
2015-08-28,31.99,32.1,31.27,31.27,98589,29.4063112188979,29.5074270123984,28.7444623887133,28.7444623887133,107251.198102439,0.0,1.0
2015-08-31,32.26,32.45,31.65,31.78,77097,29.6545045302172,29.829159082627,29.093771493533,29.2132719767608,83870.8742365146,0.0,1.0
2015-09-01,31.54,32.1,31.45,31.55,86844,28.9926557000326,29.5074270123984,28.9099245962595,29.0018480448962,94474.2623214375,0.0,1.0
2015-09-02,31.52,32.315,31.3,31.89,160982,28.9742710103052,29.7050624269674,28.7720394233043,29.3143877702612,175126.153758805,0.0,1.0
2015-09-03,30.93,31.62,30.81,31.5,148432,28.4319226633483,29.066194458942,28.3216145249842,28.9558863205778,161473.489301456,0.0,1.0
2015-09-04,30.71,30.88,30.1,30.32,30747,28.2296910763475,28.38596093903,27.6689580396633,27.8711896266641,33448.4839896509,0.0,1.0
2015-09-08,30.47,31.19,30.31,31.19,96754,28.0090747996193,28.6709236298039,27.8619972818005,28.6709236298039,105254.97186505,0.0,1.0
2015-09-09,30.06,30.67,30.0,30.67,137656,27.6321886602086,28.1929216968928,27.5770345910265,28.1929216968928,149750.691517201,0.0,1.0
2015-09-10,30.16,30.36,29.84,30.08,169711,27.7241121088453,27.9079590061188,27.4299570732077,27.6505733499359,184622.098623204,0.0,1.0
2015-09-11,29.8,30.07,29.67,29.91,108016,27.393187693753,27.6413810050723,27.2736872105252,27.4943034872534,117506.470440242,0.0,1.0
2015-09-14,29.62,29.93,29.515,29.93,92093,27.2277254862069,27.5126881769808,27.1312058651383,27.5126881769808,100184.44843591,0.0,1.0
2015-09-15,29.64,29.88,29.38,29.61,283230,27.2461101759342,27.4667264526624,27.0071092094786,27.2185331413432,308115.072052195,0.0,1.0
2015-09-16,29.15,30.16,28.93,29.71,233624,26.7956852776141,27.7241121088453,26.5934536906132,27.3104565899799,254150.604078388,0.0,1.0
2015-09-17,29.39,30.05,28.71,29.1,166752,27.0163015543423,27.6229963153449,26.3912221036124,26.7497235532957,181403.115824057,0.0,1.0
2015-09-18,28.64,29.42,28.54,28.97,131944,26.3268756895667,27.0438785889333,26.2349522409299,26.6302230700679,143536.825431115,0.0,1.0
2015-09-21,28.72,29.23,28.57,28.78,47225,26.4004144484761,26.8692240365235,26.2625292755209,26.4555685176581,51374.269242894,0.0,1.0
2015-09-22,28.41,28.64,28.24,28.42,48328,26.1154517577021,26.3268756895667,25.9591818950196,26.1246441025658,52574.1807087472,0.0,1.0
2015-09-23,27.98,28.72,27.97,28.4,44454,25.7201809285641,26.4004144484761,25.7109885837004,26.1062594128384,48359.8044451797,0.0,1.0
2015-09-24,27.7,27.98,27.271,27.79,91975,25.4627952723812,25.7201809285641,25.0684436777295,25.5455263761542,100056.080754159,0.0,1.0
2015-09-25,27.43,28.09,27.3901,27.88,96541,25.2146019610619,25.8212967220645,25.1779245050559,25.6282574799273,105023.257320873,0.0,1.0
2015-09-28,27.23,27.64,26.91,27.19,85170,25.1134861675615,25.491617982791,24.8183588971384,25.0765952587586,92347.9553784782,0.09,1.0
2015-09-29,27.38,27.55,27.0,27.29,69984,25.2518270755723,25.4086134379845,24.9013634419449,25.1688225307658,75882.1100059578,0.0,1.0
2015-09-30,27.47,27.94,27.28,27.58,51828,25.3348316203788,25.7682997988126,25.1595998035651,25.4362816195867,56195.9590390486,0.0,1.0
2015-10-01,27.35,27.5,26.94,27.44,133047,25.2241588939701,25.3624998019809,24.8460270787406,25.3071634387766,144259.93212681,0.0,1.0
2015-10-02,28.25,28.26,27.095,27.13,80500,26.054204342035,26.0634270692357,24.9889793503518,25.0212588955543,87284.3772216448,0.0,1.0
2015-10-05,29.43,29.53,28.31,28.34,59510,27.14248615172,27.2347134237272,26.1095407052393,26.1372088868414,64525.3824653427,0.0,1.0
2015-10-06,29.02,29.6436,28.92,29.43,50683,26.7643543364904,27.3394836047273,26.6721270644832,27.14248615172,54954.4607543433,0.0,1.0
2015-10-07,29.74,29.95,29.185,29.22,68574,27.4283906949423,27.6220679661574,26.9165293353023,26.9488088805048,74353.2780571066,0.0,1.0
2015-10-08,30.41,30.45,29.59,29.62,92789,28.0463134173906,28.0832043261934,27.2900497869315,27.3177179685336,100609.069292164,0.0,1.0
2015-10-09,30.37,30.81,30.18,30.5,60174,28.0094225085877,28.4152225054194,27.834190691774,28.129317962197,65245.343042674,0.0,1.0
2015-10-12,30.16,30.62,29.86,30.3,51645,27.8157452373725,28.2399906886057,27.5390634213509,27.9448634181826,55997.5361690915,0.0,1.0
2015-10-13,29.91,30.27,29.73,30.12,47344,27.5851770573545,27.9171952365805,27.4191679677416,27.7788543285697,51334.0565861064,0.0,1.0
2015-10-14,29.54,29.85,29.44,29.54,63591,27.2439361509279,27.5298406941502,27.1517088789207,27.2439361509279,68950.3208931879,0.0,1.0
2015-10-15,30.3,30.33,29.07,29.65,68730,27.9448634181826,27.9725315997848,26.810467972494,27.3453861501358,74522.4254216604,0.0,1.0
2015-10-16,29.51,30.41,29.315,30.41,59142,27.2162679693257,28.0463134173906,27.0364247889117,28.0463134173906,64126.3681694724,0.0,1.0
2015-10-19,29.42,29.58,29.07,29.27,35411,27.1332634245192,27.2808270597308,26.810467972494,26.9949225165084,38395.3674757227,0.0,1.0
2015-10-20,29.51,29.72,29.09,29.32,54075,27.2162679693257,27.4099452405408,26.8289134268955,27.041036152512,58632.3316554094,0.0,1.0
2015-10-21,29.14,29.81,29.09,29.67,31005,26.8750270628991,27.4929497853473,26.8289134268955,27.3638316045372,33618.0387050571,0.0,1.0
2015-10-22,29.89,30.28,29.24,29.24,64355,27.5667316029531,27.9264179637812,26.9672543349063,26.9672543349063,69778.7092683101,0.0,1.0
2015-10-23,30.37,30.43,29.6,30.24,59232,28.0094225085877,28.064758871792,27.2992725141322,27.8895270549783,64223.9531874841,0.0,1.0
2015-10-26,29.65,30.29,29.54,30.22,32216,27.3453861501358,27.9356406909819,27.2439361509279,27.8710816005769,34931.0993363045,0.0,1.0
2015-10-27,28.7,29.55,28.62,29.55,48296,26.4692270660674,27.2531588781286,26.3954452484616,27.2531588781286,52366.2892210753,0.0,1.0
2015-10-28,30.41,30.45,28.8,28.8,71526,28.0463134173906,28.0832043261934,26.5614543380746,26.5614543380746,77554.0666478928,0.0,1.0
2015-10-29,30.24,30.49,29.98,30.22,64078,27.8895270549783,28.1200952349963,27.6497361477596,27.8710816005769,69478.3642684294,0.0,1.0
2015-10-30,29.29,30.4,29.05,30.32,58812,27.0133679709099,28.0370906901898,26.7920225180926,27.9633088725841,63768.5564367625,0.0,1.0
2015-11-02,30.13,30.27,29.36,29.45,65150,27.7880770557704,27.9171952365805,27.0779270613149,27.1609316061214,70640.7102607474,0.0,1.0
2015-11-03,29.33,29.97,27.66,29.0,214461,27.0502588797128,27.6405134205589,25.5100634371925,26.745908882089,232535.339420263,0.0,1.0
2015-11-04,29.71,29.83,29.03,29.33,115840,27.4007225133401,27.5113952397488,26.7735770636911,27.0502588797128,125602.760960936,0.0,1.0
2015-11-05,30.09,30.71,29.4,29.74,89498,27.7511861469675,28.3229952334122,27.1148179701178,27.4283906949423,97040.7104668669,0.0,1.0
2015-11-06,30.67,30.69,29.77,29.93,81505,28.2861043246093,28.3045497790107,27.4560588765444,27.603622511756,88374.0765894431,0.0,1.0
2015-11-09,30.05,30.71,29.82,30.57,97822,27.7142952381646,28.3229952334122,27.5021725125481,28.1938770526021,106066.240354978,0.0,1.0
2015-11-10,30.49,30.59,29.75,29.9,117672,28.1200952349963,28.2123225070035,27.437613422143,27.5759543301538,127589.158216465,0.0,1.0
2015-11-11,30.35,30.49,30.0,30.43,71533,27.9909770541862,28.1200952349963,27.668181602161,28.064758871792,77561.6565937384,0.0,1.0
2015-11-12,30.03,30.81,29.5883,30.04,115192,27.6958497837632,28.4152225054194,27.2884819233074,27.7050725109639,124900.148831251,0.0,1.0
2015-11-13,30.01,30.51,29.71,29.71,163063,27.6774043293617,28.1385406893978,27.4007225133401,27.4007225133401,176805.619911716,0.0,1.0
2015-11-16,30.57,30.61,29.9,30.01,61416,28.1938770526021,28.230767961405,27.5759543301538,27.6774043293617,66592.0162912366,0.0,1.0
2015-11-17,31.08,31.45,30.42,30.71,99275,28.6642361398388,29.0054770462655,28.0555361445913,28.3229952334122,107641.69625688,0.0,1.0
2015-11-18,31.84,31.86,30.6466,31.24,93308,29.3651634070936,29.383608861495,28.2645231429596,28.8117997750503,101171.809562699,0.0,1.0
2015-11-19,31.49,32.0303,31.17,31.82,76500,29.0423679550683,29.5406719057233,28.7472406846453,29.3467179526921,82947.2653100106,0.0,1.0
2015-11-20,31.99,32.59,31.72,31.74,77915,29.5035043151044,30.0568679471476,29.2544906806849,29.2729361350864,84481.5186487511,0.0,1.0
2015-11-23,31.8,32.2325,31.6,31.95,69531,29.3282724982907,29.7271554497218,29.1438179542763,29.4666134063015,75390.9320819651,0.0,1.0
2015-11-24,32.43,32.6,31.44,32.0,105054,29.9093043119361,30.0660906743483,28.9962543190647,29.5127270423051,113907.738691213,0.0,1.0
2015-11-25,31.74,32.56,31.69,32.5,57932,29.2729361350864,30.0291997655454,29.2268224990828,29.9738634023411,62814.3918162029,0.0,1.0
2015-11-27,31.76,32.01,31.6,31.97,21077,29.2913815894878,29.5219497695058,29.1438179542763,29.4850588607029,22853.3269403803,0.0,1.0
2015-11-30,32.93,32.97,31.25,31.65,148540,30.3704406719721,30.407331580775,28.8210225022511,29.1899315902799,161058.650838548,0.0,1.0
2015-12-01,31.89,32.92,31.79,32.89,109891,29.4112770430972,30.3612179447714,29.31904977109,30.3335497631692,119152.391270357,0.0,1.0
2015-12-02,31.39,32.18,31.2,31.71,117208,28.9501406830611,29.6787361319181,28.7749088662475,29.2452679534842,127086.053234715,0.0,1.0
2015-12-03,31.07,31.57,30.89,31.54,110519,28.6550134126381,29.1161497726741,28.4890043230251,29.088481591072,119833.317840484,0.0,1.0
2015-12-04,31.81,31.92,30.85,30.99,78875,29.3374952254914,29.4389452246993,28.4521134142223,28.5812315950323,85522.4255075434,0.0,1.0
2015-12-07,31.07,31.65,30.9501,31.65,87669,28.6550134126381,29.1899315902799,28.5444329135015,29.1899315902799,95057.566045272,0.0,1.0
2015-12-08,31.0,31.22,30.447,30.9,81049,28.5904543222331,28.7933543206489,28.0804375080332,28.4982270502258,87879.6458315167,0.0,1.0
2015-12-09,31.0,31.34,30.9,31.0,76973,28.5904543222331,28.9040270470575,28.4982270502258,28.5904543222331,83460.1287935611,0.0,1.0
2015-12-10,31.23,31.3,30.9267,30.93,80230,28.8025770478496,28.8671361382547,28.5228517318518,28.525895231828,86991.6221676097,0.0,1.0
2015-12-11,31.03,31.34,30.29,30.79,121806,28.6181225038352,28.9040270470575,27.9356406909819,28.3967770510179,132071.563377139,0.0,1.0
2015-12-14,31.59,32.05,30.9,31.4206,121081,29.1345952270756,29.5588406783087,28.4982270502258,28.9783622282953,131285.461843155,0.0,1.0
2015-12-15,31.19,31.79,30.81,31.79,83940,28.7656861390467,29.31904977109,28.4152225054194,29.31904977109,91014.2934656508,0.0,1.0
2015-12-16,31.39,32.01,30.73,31.32,77959,28.9501406830611,29.5219497695058,28.3414406878136,28.8855815926561,84529.2268797793,0.0,1.0
2015-12-17,31.06,32.095,30.87,31.47,70183,28.6457906854374,29.6003429507119,28.4705588686237,29.0239225006669,76097.8813235615,0.0,1.0
2015-12-18,31.0,31.329,30.78,30.89,247248,28.5904543222331,28.8938820471368,28.3875543238172,28.4890043230251,268085.561481953,0.0,1.0
2015-12-21,31.11,31.46,30.71,31.12,87686,28.691904321441,29.0146997734662,28.3229952334122,28.7011270486417,95075.9987708963,0.0,1.0
2015-12-22,31.64,31.94,30.915,31.07,70271,29.1807088630792,29.4573906791008,28.5120611410269,28.6550134126381,76193.2977856175,0.0,1.0
2015-12-23,32.19,32.59,31.77,31.78,40736,29.6879588591188,30.0568679471476,29.3006043166885,29.3098270438892,44169.147708086,0.0,1.0
2015-12-24,32.42,32.67,32.13,32.19,27700,29.9000815847353,30.1306497647534,29.6326224959145,29.6879588591188,30034.4999880692,0.0,1.0
2015-12-28,32.29,32.54,31.889,32.2,63072,29.780186131126,30.010754311144,29.4103547703771,29.6971815863195,68387.5806226533,0.0,1.0
2015-12-29,32.56,32.89,32.1,32.34,47812,30.1122043103519,30.4173955702541,29.6867861904882,29.9087434704171,51698.5971520133,0.09,1.0
2015-12-30,32.47,32.87,32.07,32.47,70505,30.0289703303786,30.3988991302601,29.6590415304971,30.0289703303786,76236.2919811489,0.0,1.0
2015-12-31,31.73,32.63,31.72,32.26,110447,29.3446020505979,30.1769418503312,29.3353538306008,29.8347577104408,119425.143471271,0.0,1.0
2016-01-04,30.57,31.65,30.211,31.14,88292,28.2718085309416,29.2706162906216,27.939797433048,28.7989570707727,95469.1822083483,0.0,1.0
2016-01-05,29.67,30.54,29.52,30.54,77107,27.4394687312083,28.2440638709505,27.3007454312527,28.2440638709505,83374.96299256,0.0,1.0
2016-01-06,28.83,29.53,28.8,29.35,109081,26.6626182514572,27.3099936512498,26.6348735914661,27.1435256913031,117948.102483451,0.0,1.0
2016-01-07,28.0,28.72,27.42,28.38,143684,25.8950159917031,26.5608878314898,25.358619231875,26.2464483515905,155363.951166859,0.0,1.0
2016-01-08,26.95,28.5599,26.89,27.96,122817,24.9239528920143,26.4128238293372,24.868463572032,25.858023111715,132800.690337547,0.0,1.0
2016-01-11,26.99,27.185,26.76,27.01,151952,24.9609457720024,25.1412860619446,24.7482367120706,24.9794422119965,164304.049913049,0.0,1.0
2016-01-12,26.6,27.28,26.1811,27.11,181310,24.600265192118,25.2291441519165,24.2128572564421,25.0719244119668,196048.536970457,0.0,1.0
2016-01-13,25.92,26.8899,25.7,26.71,96843,23.9713862323195,24.8683710898321,23.7679253923846,24.7019956120854,104715.285785836,0.0,1.0
2016-01-14,26.43,26.78,25.81,26.15,68955,24.4430454521683,24.7667331520646,23.8696558123521,24.1840952922513,74560.2937885275,0.0,1.0
2016-01-15,26.35,26.38,25.655,25.8,66250,24.369059692192,24.3968043521832,23.726308402398,23.860407592355,71635.4066201138,0.0,1.0
2016-01-19,26.56,26.845,26.28,26.7,125201,24.5632723121298,24.8268465820454,24.3043221522128,24.6927473920883,135378.483686715,0.0,1.0
2016-01-20,26.81,27.13,25.61,26.35,229411,24.7944778120557,25.0904208519609,23.6846914124113,24.369059692192,248059.626688708,0.0,1.0
2016-01-21,26.42,26.99,26.23,26.93,81239,24.4337972321713,24.9609457720024,24.2580810522276,24.9054564520202,87842.8497873421,0.0,1.0
2016-01-22,25.78,26.82,25.52,26.75,123220,23.8419111523609,24.8037260320528,23.601457432438,24.7389884920735,133236.449867629,0.0,1.0
2016-01-25,24.7,26.1,24.66,25.7,69066,22.843103392681,24.1378541922661,22.8061105126928,23.7679253923846,74680.3168849021,0.0,1.0
2016-01-26,25.59,25.74,24.0,24.73,64587,23.6661949724172,23.8049182723728,22.1957279928884,22.8708480526721,69837.2227528044,0.0,1.0
2016-01-27,25.34,25.87,25.095,25.47,63098,23.4349894724913,23.9251451323343,23.2084080825639,23.5552163324528,68227.1831987312,0.0,1.0
2016-01-28,25.26,27.8299,25.17,25.59,148744,23.361003712515,25.7377037695535,23.2777697325417,23.6661949724172,160835.274298901,0.0,1.0
2016-01-29,25.46,26.24,25.34,25.5,235437,23.5459681124558,24.2673292722246,23.4349894724913,23.5829609924439,254575.475145958,0.0,1.0
2016-02-01,25.41,26.09,24.9,25.35,165883,23.4997270124706,24.1286059722691,23.0280677926217,23.4442376924884,179367.489152669,0.0,1.0
2016-02-02,25.53,25.64,24.81,25.23,66775,23.610705652435,23.7124360724024,22.9448338126484,23.3332590525239,72203.083427292,0.0,1.0
2016-02-03,26.0,26.22,25.24,25.86,67506,24.0453719922958,24.2488328322306,23.342507272521,23.9158969123372,72993.5058007153,0.0,1.0
2016-02-04,26.34,26.78,25.42,25.96,47808,24.359811472195,24.7667331520646,23.5089752324676,24.0083791123076,51694.2719953871,0.0,1.0
2016-02-05,25.8,26.88,25.72,26.34,88356,23.860407592355,24.859215352035,23.7864218323787,24.359811472195,95538.3847143664,0.0,1.0
2016-02-08,26.85,27.02,25.4,25.48,75445,24.8314706920439,24.9886904319935,23.4904787924735,23.5644645524498,81577.8604144072,0.0,1.0
2016-02-09,26.91,27.27,26.3387,26.46,89425,24.8869600120261,25.2198959319194,24.3586092035954,24.4707901121594,96694.2828226969,0.0,1.0
2016-02-10,26.9,27.5006,26.64,27.38,164623,24.8777117920291,25.4331598850511,24.6372580721061,25.3216263518868,178005.064815441,0.0,1.0
2016-02-11,26.26,27.08,26.021,26.5,142059,24.2858257122187,25.0441797519757,24.0647932542895,24.5077829921476,153606.856287498,0.0,1.0
2016-02-12,27.06,27.18,26.15,26.48,56640,25.0256833119817,25.1366619519461,24.1840952922513,24.4892865521535,61244.2178258601,0.0,1.0
2016-02-16,27.55,27.95,26.52,27.24,92129,25.4788460918365,25.8487748917179,24.5262794321417,25.1921512719283,99618.0887019539,0.0,1.0
2016-02-17,28.18,28.82,27.67,27.77,97380,26.0614839516498,26.6533700314601,25.5898247318009,25.6823069317713,105295.938062893,0.0,1.0
2016-02-18,28.29,28.72,27.5464,28.16,110254,26.1632143716172,26.5608878314898,25.4755167326375,26.0429875116557,119216.454664061,0.0,1.0
2016-02-19,28.59,28.73,27.795,28.23,61139,26.4406609715283,26.5701360514868,25.7054274817639,26.107725051635,66108.9377410888,0.0,1.0
2016-02-22,29.0,29.19,28.4,28.79,140512,26.8198379914068,26.9955541713505,26.2649447915846,26.625625371469,151934.101962346,0.0,1.0
2016-02-23,28.68,29.49,28.62,29.0,96181,26.5238949515016,27.2730007712616,26.4684056315194,26.8198379914068,103999.472364214,0.0,1.0
2016-02-24,29.27,29.39,27.8801,28.39,64532,27.0695399313268,27.1805185712912,25.7841298339386,26.2556965715876,69777.7518491951,0.0,1.0
2016-02-25,29.02,29.38,28.6701,29.21,64360,26.8383344314009,27.1712703512942,26.5147392137046,27.0140506113446,69591.7701142719,0.0,1.0
2016-02-26,29.46,29.58,28.83,29.06,64891,27.2452561112705,27.3562347512349,26.6626182514572,26.875327311389,70165.9346563894,0.0,1.0
2016-02-29,29.78,30.14,29.2,29.38,141216,27.5411991511757,27.874135071069,27.0048023913475,27.1712703512942,152695.329528543,0.0,1.0
2016-03-01,31.6,31.935,30.23,30.26,152490,29.2243751906364,29.5341905605371,27.9573690510423,27.9851137110334,164885.783479262,0.0,1.0
2016-03-02,32.69,32.74,31.45,31.45,163921,30.2324311703134,30.2786722702986,29.0856518906808,29.0856518906808,177245.999827557,0.0,1.0
2016-03-03,33.02,33.34,32.32,32.55,174586,30.5376224302156,30.8335654701208,29.890247030423,30.1029560903549,188777.94868195,0.0,1.0
2016-03-04,33.63,33.72,32.67,33.13,110427,31.1017638500349,31.1849978300082,30.2139347303193,30.639352850183,119403.51768814,0.0,1.0
2016-03-07,34.13,34.13,33.3,33.58,152382,31.5641748498867,31.5641748498867,30.7965725901326,31.0555227500497,164769.004250357,0.0,1.0
2016-03-08,34.09,34.38,33.58,33.95,121407,31.5271819698986,31.7953803498126,31.0555227500497,31.39770688994,131276.07262684,0.0,1.0
2016-03-09,34.36,34.75,34.15,34.19,102939,31.7768839098185,32.137564489703,31.5826712898808,31.6196641698689,111306.824484044,0.0,1.0
2016-03-10,34.11,34.58,33.39,34.58,212027,31.5456784098926,31.9803447497534,30.879806570106,31.9803447497534,229262.49599159,0.0,1.0
2016-03-11,33.82,34.44,33.27,34.1,92708,31.3144729099667,31.8885407161222,30.8052192109578,31.5737293385531,100125.73320377,0.04,1.0
2016-03-14,33.46,34.37,33.45,33.72,74012,30.98114321607,31.8237266089756,30.9718840579062,31.2218813283287,79933.8327423458,0.0,1.0
2016-03-15,32.83,33.785,32.77,33.22,111350,30.3978162517506,31.2820658563934,30.3422613027679,30.7589234201388,120259.313028431,0.0,1.0
2016-03-16,33.03,33.37,32.77,32.77,130199,30.5829994150266,30.8978107925958,30.3422613027679,30.3422613027679,140616.455294016,0.0,1.0
2016-03-17,34.38,34.49,33.03,33.03,81639,31.8329857671394,31.9348365069412,30.5829994150266,30.5829994150266,88171.0826791923,0.0,1.0
2016-03-18,34.35,35.0,34.205,34.55,134238,31.805208292648,32.4070535732949,31.6709504992729,31.990391455924,144978.622921513,0.0,1.0
2016-03-21,33.92,34.455,33.71,34.09,75829,31.4070644916047,31.9024294533679,31.2126221701649,31.5644701803893,81896.2141682341,0.0,1.0
2016-03-22,33.89,34.39,33.67,33.7,63046,31.3792870171133,31.8422449253032,31.1755855375097,31.2033630120011,68090.4234323345,0.0,1.0
2016-03-23,32.77,33.925,32.77,33.74,107173,30.3422613027679,31.4116940706866,30.3422613027679,31.2403996446563,115748.103773651,0.0,1.0
2016-03-24,33.18,33.41,32.17,32.5,72291,30.7218867874836,30.934847425251,29.7867118129399,30.0922640323453,78075.1324484803,0.0,1.0
2016-03-28,33.0,33.47,32.51,33.22,48278,30.5552219405352,30.9904023742338,30.1015231905091,30.7589234201388,52140.8092895068,0.0,1.0
2016-03-29,33.6,33.895,32.75,32.91,123250,31.1941038538373,31.4679806585064,30.4049672980111,30.553510649696,132755.857305725,0.09,1.0
2016-03-30,33.44,33.92,33.27,33.46,91858,31.0455605021524,31.4911905572072,30.8877331909871,31.064128421113,98942.6980964649,0.0,1.0
2016-03-31,33.19,33.545,33.13,33.51,119175,30.8134615151447,31.1430420766956,30.7577577582628,31.1105482185145,128366.566283244,0.0,1.0
2016-04-01,33.24,33.35,32.555,32.9,76817,30.8598813125462,30.9620048668296,30.2239300881451,30.5442266902157,82741.6364353257,0.0,1.0
2016-04-04,33.16,33.3,32.74,33.3,160136,30.7856096367037,30.9155850694281,30.3956833385308,30.9155850694281,172486.750227259,0.0,1.0
2016-04-05,33.15,33.39,32.69,32.97,73679,30.7763256772234,30.9991407047508,30.3492635411292,30.6092144065779,79361.6130663573,0.0,1.0
2016-04-06,33.26,33.296,32.7,33.11,109498,30.8784492315068,30.9118714856359,30.3585475006095,30.7391898393022,117943.211872311,0.0,1.0
2016-04-07,32.68,33.01,32.41,33.01,102363,30.3399795816489,30.6463502444991,30.0893126756806,30.6463502444991,110257.913358101,0.0,1.0
2016-04-08,32.82,33.36,32.59,32.89,52504,30.4699550143732,30.9712888263099,30.2564239463261,30.5349427307354,56553.4566489234,0.0,1.0
2016-04-11,33.24,33.66,32.93,32.93,40528,30.8598813125462,31.2498076107192,30.5720785686566,30.5720785686566,43653.7881126688,0.0,1.0
2016-04-12,33.6,34.115,33.22,33.22,53752,31.1941038538373,31.6722277670732,30.8413133935856,30.8413133935856,57897.7106847655,0.0,1.0
2016-04-13,34.6,34.6,33.79,33.79,61143,32.1224998018682,32.1224998018682,31.3704990839632,31.3704990839632,65858.7536165838,0.0,1.0
2016-04-14,34.03,34.7,33.84,34.47,63283,31.5933141114906,32.2153393966713,31.4169188813647,32.0018083286242,68163.8046075311,0.0,1.0
2016-04-15,33.75,34.19,33.0885,33.85,85514,31.333363246042,31.7418574631755,30.7192293264195,31.426202840845,92109.4067476005,0.0,1.0
2016-04-18,33.76,34.3,33.66,33.97,95050,31.3426472055223,31.8439810174589,31.2498076107192,31.5376103546087,102380.886303523,0.0,1.0
2016-04-19,34.44,34.6,33.9,33.93,121584,31.9739564501833,32.1224998018682,31.4726226382466,31.5004745166875,130961.364338006,0.0,1.0
2016-04-20,34.62,34.89,34.34,34.49,40572,32.1410677208288,32.3917346267972,31.8811168553802,32.0203762475848,43701.1816844453,0.0,1.0
2016-04-21,34.51,34.97,34.3993,34.57,52420,32.0389441665454,32.4660063026396,31.9361707350984,32.0946479234273,56462.9780118955,0.0,1.0
2016-04-22,34.98,34.99,34.46,34.47,48923,32.4752902621199,32.4845742216002,31.9925243691439,32.0018083286242,52696.2661822961,0.0,1.0
2016-04-25,34.74,34.91,34.54,34.77,94133,32.2524752345925,32.4103025457578,32.0667960449863,32.2803271130334,101393.161182636,0.0,1.0
2016-04-26,35.11,35.29,34.53,34.73,62111,32.5959817353639,32.7630930060095,32.057512085506,32.2431912751122,66901.4121956666,0.0,1.0
2016-04-27,35.86,35.93,35.18,35.18,101383,33.2922786963871,33.3572664127493,32.6609694517261,32.6609694517261,109202.329259443,0.0,1.0
2016-04-28,35.49,35.87,35.25,35.78,114662,32.9487721956157,33.3015626558674,32.7259571680883,33.2180070205446,123505.49379626,0.0,1.0
2016-04-29,35.38,35.82,35.15,35.49,79720,32.8466486413323,33.2551428584659,32.6331175732852,32.9487721956157,85868.5350459424,0.0,1.0
2016-05-02,35.42,35.74,34.9,35.58,86592,32.8837844792535,33.1808711826234,32.4010185862775,33.0323278309384,93270.5492561246,0.0,1.0
2016-05-03,34.89,35.77,34.6,35.25,190556,32.3917346267972,33.2087230610643,32.1224998018682,32.7259571680883,205252.942350911,0.0,1.0
2016-05-04,33.97,35.0,33.82,34.75,181677,31.5376103546087,32.4938581810805,31.3983509624041,32.2617591940728,195689.134991743,0.0,1.0
2016-05-05,33.94,34.54,33.8,33.8,46760,31.5097584761678,32.0667960449863,31.3797830434435,31.3797830434435,50366.4412788293,0.0,1.0
2016-05-06,34.63,35.14,32.82,33.69,55802,32.1503516803091,32.6238336138049,30.4699550143732,31.2776594891601,60105.8202788972,0.0,1.0
2016-05-09,34.14,34.53,33.8,34.53,46372,31.695437665774,32.057512085506,31.3797830434435,32.057512085506,49948.5161458912,0.0,1.0
2016-05-10,30.87,33.45,29.77,33.45,179863,28.659582915713,31.0548444616327,27.6383473728791,31.0548444616327,193735.227282594,0.0,1.0
2016-05-11,30.03,30.8,29.68,30.7,110648,27.8797303193671,28.5945951993509,27.5547917375563,28.5017556045478,119181.907498287,0.0,1.0
2016-05-12,29.77,30.51,29.67,29.99,74393,27.6383473728791,28.3253603744219,27.545507778076,27.8425944814459,80130.6814810938,0.0,1.0
2016-05-13,29.53,29.96,29.31,29.54,73099,27.4155323453517,27.8147426030049,27.2112852367849,27.424816304832,78736.8796202125,0.0,1.0
2016-05-16,30.15,30.39,29.5,29.53,87872,27.9911378331308,28.2139528606582,27.3876804669107,27.4155323453517,94649.2713441679,0.0,1.0
2016-05-17,29.11,30.3762,28.91,30.14,92693,27.0256060471787,28.2011409965754,26.8399268575725,27.9818538736505,99842.0988335869,0.0,1.0
2016-05-18,28.86,29.48,28.71,28.98,45640,26.793507060171,27.3691125479501,26.6542476679664,26.9049145739347,49160.0594517914,0.0,1.0
2016-05-19,28.65,29.09,28.21,28.61,40902,26.5985439110845,27.0070381282181,26.1900496939509,26.5614080731633,44056.6334727689,0.0,1.0
2016-05-20,28.88,29.17,28.12,28.85,31098,26.8120749791316,27.0813098040606,26.1064940586281,26.7842231006907,33496.4839796628,0.0,1.0
2016-05-23,29.0,29.16,28.54,29.05,60850,26.9234824928953,27.0720258445802,26.4964203568011,26.9699022902969,65543.1555136177,0.0,1.0
2016-05-24,29.92,30.16,28.99,29.14,74230,27.7776067650837,28.0004217926111,26.914198533415,27.0534579256196,79955.1098401946,0.0,1.0
2016-05-25,29.87,30.4,29.81,29.96,31549,27.7311869676822,28.2232368201385,27.6754832108003,27.8147426030049,33982.2680903718,0.0,1.0
2016-05-26,29.6,30.0,29.55,29.95,37374,27.4805200617138,27.8518784409262,27.4341002643123,27.8054586435246,40256.5307175998,0.0,1.0
2016-05-27,29.62,29.74,29.1801,29.1801,31806,27.4990879806744,27.6104954944382,27.0906866031357,27.0906866031357,34259.0896346118,0.0,1.0
2016-05-31,29.27,29.97,29.12,29.62,100882,27.1741493988636,27.8240265624853,27.034890006659,27.4990879806744,108662.68881717,0.0,1.0
2016-06-01,29.56,29.6525,28.62,29.07,121198,27.4433842237926,27.5292608489855,26.5706920326436,26.9884702092575,130545.593458331,0.0,1.0
2016-06-02,29.73,29.74,29.16,29.32,83931,27.6012115349578,27.6104954944382,27.0720258445802,27.2205691962652,90404.3152902786,0.0,1.0
2016-06-03,29.52,29.72,29.1,29.675,55010,27.4062483858714,27.5919275754775,27.0163220876984,27.5501497578161,59252.7359869203,0.0,1.0
2016-06-06,30.13,30.16,29.19,29.47,83666,27.9725699141702,28.0004217926111,27.0998777230212,27.3598285884698,90118.8767329883,0.0,1.0
2016-06-07,29.99,30.37,29.99,30.03,42881,27.8425944814459,28.1953849416976,27.8425944814459,27.8797303193671,46188.2670760795,0.0,1.0
2016-06-08,30.53,30.78,29.99,29.99,42453,28.3439282933825,28.5760272803903,27.8425944814459,27.8425944814459,45727.2568778901,0.0,1.0
2016-06-09,30.18,30.48,30.07,30.23,62101,28.0189897115717,28.297508495981,27.9168661572883,28.0654095089733,66890.6409293538,0.0,1.0
2016-06-10,30.0,30.45,29.53,29.9,43353,27.8518784409262,28.2696566175401,27.4155323453517,27.7590388461231,46696.6708460454,0.0,1.0
2016-06-13,29.71,30.16,29.51,29.73,40134,27.5826436159972,28.0004217926111,27.3969644263911,27.6012115349578,43229.400219943,0.0,1.0
2016-06-14,29.57,29.8319,29.28,29.61,31266,27.4526681832729,27.6958150820622,27.183433358344,27.4898040211941,33677.4412537185,0.0,1.0
2016-06-15,29.4,29.98,29.33,29.72,47746,27.2948408721077,27.8333105219656,27.2298531557455,27.5919275754775,51428.488137275,0.0,1.0
2016-06-16,29.65,29.7197,28.55,29.18,48032,27.5269398591154,27.5916490566931,26.5057043162814,27.0905937635409,51736.5463538222,0.0,1.0
2016-06-17,29.89,30.15,29.44,29.74,116673,27.7497548866428,27.9911378331308,27.3319767100289,27.6104954944382,125671.595451772,0.0,1.0
2016-06-20,30.39,31.0599,30.01,30.01,74332,28.2139528606582,28.8358853062441,27.8611624004065,27.8611624004065,80064.9767565856,0.0,1.0
2016-06-21,30.63,30.74,29.959,30.41,59385,28.4367678881856,28.538891442469,27.8138142070569,28.2325207796188,63965.164998787,0.0,1.0
2016-06-22,30.94,31.4299,30.42,30.61,141339,28.7245706320752,29.1793918070155,28.2418047390991,28.418199969225,152240.000939017,0.0,1.0
2016-06-23,31.69,31.71,30.91,31.15,86941,29.4208675930984,29.439435512059,28.6967187536343,28.9195337811617,93646.4664504425,0.0,1.0
2016-06-24,28.79,30.41,28.78,30.07,229978,26.7285193438088,28.2325207796188,26.7192353843285,27.9168661572883,247715.42840938,0.0,1.0
2016-06-27,28.2,28.81,27.69,28.66,149633,26.1807657344706,26.7470872627694,25.7072838009749,26.6078278705648,161173.689218885,0.0,1.0
2016-06-28,28.57,29.04,27.825,28.46,102020,26.6078278705648,27.0455485250683,25.9139940671497,26.5053826110002,109543.380022555,0.09,1.0
2016-06-29,29.49,29.52,28.65,29.04,72957,27.4646427687419,27.4925823849868,26.6823335138846,27.0455485250683,78337.1532670605,0.0,1.0
2016-06-30,29.69,29.72,29.325,29.67,105189,27.6509068770413,27.6788464932862,27.3109748793949,27.6322804662113,112946.075291046,0.0,1.0
2016-07-01,29.99,30.125,29.4346,29.64,93573,27.9303030394903,28.0560313125924,27.413047610743,27.6043408499664,100473.463035194,0.0,1.0
2016-07-05,29.63,30.29,29.31,29.7,58857,27.5950276445515,28.2096992019394,27.2970050712725,27.6602200824562,63197.3604978189,0.0,1.0
2016-07-06,29.8,29.94,29.28,29.42,49817,27.7533521366059,27.8837370124155,27.2690654550276,27.3994503308371,53490.713218816,0.0,1.0
2016-07-07,29.2,30.28,29.19,29.8,85367,27.1945598117078,28.2003859965244,27.1852466062929,27.7533521366059,91662.3183923292,0.0,1.0
2016-07-08,30.02,30.21,29.59,29.59,127520,27.9582426557352,28.1351935586196,27.5577748228916,27.5577748228916,136923.856307353,0.0,1.0
2016-07-11,30.19,30.66,30.02,30.32,86437,28.1165671477897,28.5542878022932,27.9582426557352,28.2376388181843,92811.2246521226,0.0,1.0
2016-07-12,30.8,31.49,30.39,30.39,167970,28.6846726781028,29.3272838517356,28.3028312560891,28.3028312560891,180356.80790422,0.0,1.0
2016-07-13,31.03,31.43,30.28,31.0,66319,28.898876402647,29.2714046192458,28.2003859965244,28.8709367864021,71209.6394796688,0.0,1.0
2016-07-14,30.73,31.45,30.7,31.4,37459,28.619480240198,29.2900310300757,28.5915406239531,29.2434650030009,40221.382790285,0.0,1.0
2016-07-15,31.07,31.32,30.7,30.94,47929,28.9361292243069,29.1689593596811,28.5915406239531,28.8150575539123,51463.4842295729,0.0,1.0
2016-07-18,30.63,31.26,30.55,30.93,45771,28.5263481860483,29.1130801271913,28.4518425427286,28.8057443484974,49146.3443149613,0.0,1.0
2016-07-19,30.41,30.7873,30.06,30.46,38087,28.321457666919,28.6728449072258,27.9954954773951,28.3680236939938,40895.6941278086,0.0,1.0
2016-07-20,30.63,30.78,30.06,30.46,51613,28.5263481860483,28.6660462672728,27.9954954773951,28.3680236939938,55419.1577446002,0.0,1.0
2016-07-21,30.26,30.77,30.025,30.51,39356,28.1817595856945,28.6567330618579,27.9628992584427,28.4145897210687,42258.2754770403,0.0,1.0
2016-07-22,30.28,30.5,29.92,30.28,19261,28.2003859965244,28.4052765156537,27.8651106015856,28.2003859965244,20681.3864204511,0.0,1.0
2016-07-25,29.95,30.56,29.82,30.23,37295,27.8930502178305,28.4611557481435,27.7719785474359,28.1538199694496,40045.2887467278,0.0,1.0
2016-07-26,30.38,30.715,29.99,30.06,40680,28.2935180506741,28.6055104320755,27.9303030394903,27.9954954773951,43679.9127555138,0.0,1.0
2016-07-27,30.97,31.11,30.3,30.32,44583,28.8429971701572,28.9733820459668,28.2190124073544,28.2376388181843,47870.7362433401,0.0,1.0
2016-07-28,30.11,30.91,29.95,30.91,56076,28.0420615044699,28.7871179376674,27.8930502178305,28.7871179376674,60211.277966524,0.0,1.0
2016-07-29,30.2,30.27,29.52,30.27,64135,28.1258803532047,28.1910727911094,27.4925823849868,28.1910727911094,68864.5822166882,0.0,1.0
2016-08-01,29.92,30.34,29.62,30.06,53673,27.8651106015856,28.2562652290142,27.5857144391365,27.9954954773951,57631.0707307446,0.0,1.0
2016-08-02,29.11,30.03,28.99,30.03,51989,27.1107409629731,27.9675558611502,26.9989824979935,27.9675558611502,55822.8855517799,0.0,1.0
2016-08-03,29.46,29.7372,28.96,29.09,52578,27.436703152497,27.6948652065999,26.9710428817486,27.0921145521432,56455.3208667504,0.0,1.0
2016-08-04,29.59,30.24,28.72,29.36,53862,27.5577748228916,28.1631331748645,26.7475259517893,27.3435710983473,57834.0083785026,0.0,1.0
2016-08-05,29.56,29.93,29.46,29.8,52914,27.5298352066467,27.8744238070005,27.436703152497,27.7533521366059,56816.0989072089,0.0,1.0
2016-08-08,29.28,29.73,29.15,29.56,17463,27.2690654550276,27.6881596987011,27.147993784633,27.5298352066467,18750.7944063308,0.0,1.0
2016-08-09,29.44,29.58,29.37,29.43,8726,27.4180767416671,27.5484616174766,27.3528843037623,27.4087635362521,9369.49161024123,0.0,1.0
2016-08-10,29.03,29.74,28.93,29.5,45373,27.0362353196534,27.6974729041161,26.9431032655037,27.4739559741569,48718.9941360847,0.0,1.0
2016-08-11,29.47,29.9,29.08,29.25,41929,27.446016357912,27.8464841907556,27.0828013467282,27.2411258387827,45021.0192213849,0.0,1.0
2016-08-12,29.47,29.67,29.13,29.42,32225,27.446016357912,27.6322804662113,27.129367373803,27.3994503308371,34601.405814809,0.0,1.0
2016-08-15,29.66,29.94,29.53,29.53,45662,27.6229672607964,27.8837370124155,27.5018955904018,27.5018955904018,49029.3062006458,0.0,1.0
2016-08-16,29.52,29.95,29.51,29.6,36747,27.4925823849868,27.8930502178305,27.4832691795718,27.5670880283066,39456.8769426467,0.0,1.0
2016-08-17,29.36,29.8,29.24,29.64,28164,27.3435710983473,27.7533521366059,27.2318126333677,27.6043408499664,30240.9307484339,0.0,1.0
2016-08-18,29.53,29.55,29.2801,29.39,19324,27.5018955904018,27.5205220012317,27.2691585870817,27.3715107145922,20749.0323030371,0.0,1.0
2016-08-19,29.72,29.87,29.44,29.44,46535,27.6788464932862,27.8185445745107,27.4180767416671,27.4180767416671,49966.6848593371,0.0,1.0
2016-08-22,30.16,30.175,29.4903,29.53,72846,28.0886275315448,28.1025973396672,27.4649221649044,27.5018955904018,78217.967664409,0.0,1.0
2016-08-23,31.37,31.39,30.0214,30.11,89005,29.215525386756,29.2341517975859,27.9595465044933,28.0420615044699,95568.5996756269,0.0,1.0
2016-08-24,30.87,31.26,30.78,31.26,46300,28.7498651160076,29.1130801271913,28.6660462672728,29.1130801271913,49714.3549798497,0.0,1.0
2016-08-25,30.98,31.18,30.25,30.66,57924,28.8523103755722,29.0385744838716,28.1724463802795,28.5542878022932,62195.5571890458,0.0,1.0
2016-08-26,31.04,31.3,30.71,31.01,47996,28.908189608062,29.1503329488512,28.6008538293681,28.8802499918171,51535.4250888309,0.0,1.0
2016-08-29,31.11,31.3,30.81,31.03,26175,28.9733820459668,29.1503329488512,28.6939858835177,28.898876402647,28105.2535982196,0.0,1.0
2016-08-30,31.16,31.44,30.85,31.13,44568,29.0199480730416,29.2807178246608,28.7312387051776,28.9920084567967,47854.6300808196,0.0,1.0
2016-08-31,30.82,31.17,30.72,31.02,58603,28.7032990889327,29.0292612784566,28.610167034783,28.8895631972321,62924.6294791391,0.0,1.0
2016-09-01,30.7,30.8,30.43,30.77,45794,28.5915406239531,28.6846726781028,28.3400840777489,28.6567330618579,49171.0404308259,0.0,1.0
2016-09-02,31.03,31.2,30.86,30.86,66195,28.898876402647,29.0572008947015,28.7405519105926,28.7405519105926,71076.4952028329,0.0,1.0
2016-09-06,30.55,31.03,30.39,30.91,45506,28.4518425427286,28.898876402647,28.3028312560891,28.7871179376674,48861.8021104329,0.0,1.0
2016-09-07,30.91,30.95,30.27,30.52,45998,28.7871179376674,28.8243707593273,28.1910727911094,28.4239029264837,49390.0842411044,0.0,1.0
2016-09-08,30.75,30.95,30.55,30.72,45314,28.6381066510279,28.8243707593273,28.4518425427286,28.610167034783,48655.643230171,0.0,1.0
2016-09-09,29.19,30.42,29.19,30.42,54460,27.1852466062929,28.330770872334,27.1852466062929,28.330770872334,58476.1073909852,0.0,1.0
2016-09-12,29.82,29.82,29.1,29.12,60624,27.7719785474359,27.7719785474359,27.1014277575581,27.1200541683881,65094.6664427302,0.0,1.0
2016-09-13,28.77,29.67,28.74,29.4,62711,26.7940919788642,27.6322804662113,26.7661523626193,27.3808239200072,67335.5705214116,0.0,1.0
2016-09-14,28.49,29.32,28.455,28.86,25672,26.5333222272451,27.3063182766874,26.5007260082927,26.8779108275989,27565.1602816998,0.0,1.0
2016-09-15,29.02,29.04,28.5186,28.55,43301,27.0269221142384,27.0455485250683,26.5599579947319,26.5892014597349,46494.1962199239,0.0,1.0
2016-09-16,29.55,29.62,28.5257,29.0,105131,27.5205220012317,27.5857144391365,26.5665703705765,27.0082957034085,112883.7981293,0.0,1.0
2016-09-19,29.73,30.03,29.49,29.62,41039,27.6881596987011,27.9675558611502,27.4646427687419,27.5857144391365,44065.3869118371,0.0,1.0
2016-09-20,30.29,30.4,29.86,29.91,76569,28.2096992019394,28.312144461504,27.8092313690957,27.8557973961706,82215.5172019896,0.0,1.0
2016-09-21,30.74,30.83,30.24,30.39,61944,28.628793445613,28.7126122943477,28.1631331748645,28.3028312560891,66512.0087445316,0.0,1.0
2016-09-22,31.64,31.67,30.6,30.6,46010,29.4669819329601,29.494921549205,28.4984085698034,28.4984085698034,49402.9691711208,0.0,1.0
2016-09-23,30.31,31.43,28.752,31.37,60532,28.2283256127693,29.2714046192458,26.7773282091172,29.215525386756,64995.8819792715,0.0,1.0
2016-09-26,29.91,30.58,29.91,30.17,33968,27.8557973961706,28.4797821589735,27.8557973961706,28.0979407369598,36472.9418996876,0.0,1.0
2016-09-27,31.02,31.07,29.86,29.93,45206,28.8895631972321,28.9361292243069,27.8092313690957,27.8744238070005,48539.6788600235,0.0,1.0
2016-09-28,31.44,31.45,30.85,30.96,55790,29.3645366733955,29.3738765387496,28.8134846175016,28.9162231363971,59733.1951635788,0.09,1.0
2016-09-29,31.44,31.73,31.21,31.21,50402,29.3645366733955,29.6353927686653,29.1497197702504,29.1497197702504,53964.375383307,0.0,1.0
2016-09-30,32.27,32.42,31.035,31.7,53476,30.1397454977885,30.2798434781005,28.9862721265531,29.6073731726029,57255.6433871222,0.0,1.0
2016-10-03,32.0,32.17,31.52,32.1,79724,29.8875691332269,30.0463468442472,29.4392555962285,29.9809677867683,85358.8322498865,0.0,1.0
2016-10-04,31.99,32.1699,31.33,31.94,100522,29.8782292678728,30.0462534455937,29.2617981545,29.8315299411021,107626.819219094,0.0,1.0
2016-10-05,32.18,32.5,31.76,32.23,72406,30.0556867096013,30.3545624009336,29.6634123647277,30.102386036372,77523.6015238232,0.0,1.0
2016-10-06,31.73,32.04,31.3875,32.04,37687,29.6353927686653,29.9249285946435,29.3155023802863,29.9249285946435,40350.6887637533,0.0,1.0
2016-10-07,30.85,31.7,30.78,31.7,67318,28.8134846175016,29.6073731726029,28.7481055600227,29.6073731726029,72075.9855175085,0.0,1.0
2016-10-10,31.41,31.6214,30.6,31.13,37153,29.3365170773331,29.5339618309194,28.5799879836483,29.0750008474173,39778.9460461094,0.0,1.0
2016-10-11,30.42,31.38,30.35,31.27,47561,28.4118704072739,29.3084974812707,28.3464913497949,29.2057589623752,50922.5756439321,0.0,1.0
2016-10-12,30.84,31.835,30.26,30.44,34205,28.8041447521475,29.7334613548837,28.2624325616077,28.4305501379821,36622.5836273564,0.0,1.0
2016-10-13,30.19,30.59,30.03,30.52,38387,28.1970535041288,28.5706481182941,28.0476156584627,28.5052690608152,41100.1642363201,0.0,1.0
2016-10-14,30.07,30.6435,30.02,30.52,36872,28.0849751198792,28.6206163979387,28.0382757931085,28.5052690608152,39478.0851778361,0.0,1.0
2016-10-17,29.79,30.14,29.32,30.12,38111,27.8234588899635,28.1503541773581,27.3844852183192,28.1316744466499,40804.6567642794,0.0,1.0
2016-10-18,29.5,30.17,29.49,30.17,23384,27.5526027946936,28.1783737734205,27.5432629293394,28.1783737734205,25036.7635007193,0.0,1.0
2016-10-19,29.85,30.06,29.1,29.49,28570,27.8794980820883,28.0756352545251,27.1790081805282,27.5432629293394,30589.3060731931,0.0,1.0
2016-10-20,29.66,29.83,29.155,29.7,38124,27.7020406403597,27.86081835138,27.230377439976,27.7394001017763,40818.5755944843,0.0,1.0
2016-10-21,29.52,29.64,29.03,29.36,21136,27.5712825254018,27.6833609096515,27.1136291230493,27.4218446797357,22629.8765545332,0.0,1.0
2016-10-24,29.53,30.04,29.39,29.78,35068,27.580622390756,28.0569555238168,27.4498642757981,27.8141190246093,37546.5798171067,0.0,1.0
2016-10-25,29.12,29.41,28.88,29.38,34963,27.1976879112365,27.4685440065064,26.9735311427373,27.440524410444,37434.1584962217,0.0,1.0
2016-10-26,29.37,29.6,28.99,29.02,47602,27.4311845450898,27.6460014482349,27.0762696616328,27.1042892576952,50966.4734930397,0.0,1.0
2016-10-27,29.46,29.51,29.2,29.51,24359,27.5152433332771,27.5619426600477,27.2724068340696,27.5619426600477,26080.6757660802,0.0,1.0
2016-10-28,29.3,30.54,29.12,29.46,28242,27.3658054876109,28.5239487915235,27.1976879112365,27.5152433332771,30238.1232803333,0.0,1.0
2016-10-31,29.43,29.76,29.12,29.49,62651,27.4872237372146,27.7954392939011,27.1976879112365,27.5432629293394,67079.1254739807,0.0,1.0
2016-11-01,29.2,29.6,28.96,29.51,37324,27.2724068340696,27.6460014482349,27.0482500655704,27.5619426600477,39962.032197265,0.0,1.0
2016-11-02,29.26,29.46,28.929,29.04,40963,27.3284460261944,27.5152433332771,27.0192964829726,27.1229689884034,43858.2339753662,0.0,1.0
2016-11-03,29.07,29.62,29.02,29.37,33766,27.1509885844658,27.6646811789432,27.1042892576952,27.4311845450898,36152.5554381324,0.0,1.0
2016-11-04,29.58,30.2,28.925,29.34,48529,27.6273217175266,28.2063933694829,27.0155605368309,27.4031649490274,51958.9931545675,0.0,1.0
2016-11-07,30.6,30.7,29.38,30.3,114056,28.5799879836483,28.6733866371896,27.440524410444,28.2997920230243,122117.392141551,0.0,1.0
2016-11-08,33.58,34.7299,30.8,30.9,358156,31.36326785918,32.4372589762518,28.7667852907309,28.8601839442723,383470.196218081,0.0,1.0
2016-11-09,37.0,37.06,33.5201,33.57,139562,34.5575018102936,34.6135410024185,31.3073220657088,31.3539279938259,149426.137003395,0.0,1.0
2016-11-10,39.36,39.61,36.46,37.22,145900,36.7617100338691,36.9952066677225,34.0531490811704,34.7629788480846,156212.102067865,0.0,1.0
2016-11-11,40.65,41.04,38.82,39.12,206959,37.9665526645523,38.3308074133635,36.2573573047459,36.5375532653699,221586.706181379,0.0,1.0
2016-11-14,39.99,40.9,39.4,40.9,177938,37.3501215511795,38.2000492984057,36.7990694952857,38.2000492984057,190514.523768003,0.0,1.0
2016-11-15,39.76,40.05,39.3334,39.75,113345,37.1353046480345,37.4061607433043,36.7368659920271,37.1259647826803,121356.139197273,0.0,1.0
2016-11-16,39.44,39.9,39.24,39.5,96030,36.8364289567022,37.2660627629923,36.6496316496195,36.892468148827,102817.328043708,0.0,1.0
2016-11-17,39.55,39.62,39.04,39.61,85934,36.9391674755977,37.0045465330766,36.4628343425369,36.9952066677225,92007.7503708009,0.0,1.0
2016-11-18,39.5,39.61,39.29,39.61,80594,36.892468148827,36.9952066677225,36.6963309763902,36.9952066677225,86290.3231943623,0.0,1.0
2016-11-21,39.55,40.405,39.45,39.69,91687,36.9391674755977,37.7377259633761,36.8457688220563,37.0699255905555,98167.368076054,0.0,1.0
2016-11-22,39.5,39.99,39.15,39.99,109282,36.892468148827,37.3501215511795,36.5655728614323,37.3501215511795,117005.969418645,0.0,1.0
2016-11-23,39.6,39.84,39.44,39.5,104648,36.9858668023683,37.2100235708675,36.8364289567022,36.892468148827,112044.441790253,0.0,1.0
2016-11-25,40.5,40.5,39.4001,39.75,39272,37.8264546842403,37.8264546842403,36.7991628939392,37.1259647826803,42047.715369494,0.0,1.0
2016-11-28,39.83,40.5,39.73,40.26,47957,37.2006837055134,37.8264546842403,37.1072850519721,37.6022979157411,51346.5646255557,0.0,1.0
2016-11-29,39.57,39.99,39.54,39.9,79438,36.9578472063059,37.3501215511795,36.9298276102435,37.2660627629923,85052.6179853806,0.0,1.0
2016-11-30,39.74,40.045,39.51,39.98,63268,37.1166249173262,37.4014908106273,36.9018080141811,37.3407816858254,67739.734569086,0.0,1.0
2016-12-01,39.64,40.4,39.3652,39.78,73832,37.0232262637849,37.733056030699,36.7665667638533,37.1539843787427,79050.3901293664,0.0,1.0
2016-12-02,39.05,39.86,39.01,39.59,46277,36.472174207891,37.2287033015758,36.4348147464745,36.9765269370142,49547.8234913952,0.0,1.0
2016-12-05,39.44,39.855,39.14,39.43,63761,36.8364289567022,37.2240333688987,36.5562329960782,36.8270890913481,68267.5794376224,0.0,1.0
2016-12-06,39.76,39.98,39.195,39.45,63760,37.1353046480345,37.3407816858254,36.6076022555259,36.8457688220563,68266.5087583758,0.0,1.0
2016-12-07,40.11,40.44,39.43,39.82,104002,37.4621999354291,37.7704154921155,36.8270890913481,37.1913438401593,111352.782996998,0.0,1.0
2016-12-08,41.14,41.385,39.83,39.83,144215,38.4242060669049,38.6530327680811,37.2006837055134,37.2006837055134,154408.007537471,0.0,1.0
2016-12-09,41.78,41.91,40.8029,41.38,93722,39.0219574495694,39.1433756991731,38.109359205817,38.6483628354041,100346.200342731,0.0,1.0
2016-12-12,41.64,42.0,41.0223,41.57,69888,38.8911993346116,39.2274344873604,38.3142758516867,38.8258202771326,74827.6311810754,0.0,1.0
2016-12-13,41.01,41.795,40.59,41.54,59824,38.3027878173011,39.0359672476006,37.9105134724275,38.7978006810702,64052.3152440571,0.0,1.0
2016-12-14,40.47,41.65,40.43,40.8,52035,37.7984350881779,38.9005391999657,37.7610756267614,38.1066506448643,55712.794592881,0.0,1.0
2016-12-15,40.71,41.17,39.66,40.59,74560,38.0225918566771,38.4522256629673,37.0419059944931,37.9105134724275,79829.8446208361,0.0,1.0
2016-12-16,40.08,40.895,39.97,40.76,155421,37.4341803393667,38.1953793657286,37.3314418204713,38.0692911834478,166406.03917402,0.0,1.0
2016-12-19,40.03,40.28,39.64,40.15,57951,37.3874810125961,37.6209776464494,37.0232262637849,37.4995593968457,62046.9330153174,0.0,1.0
2016-12-20,40.46,40.6,40.015,40.47,71528,37.7890952228238,37.9198533377817,37.3734712145649,37.7984350881779,76583.545145375,0.0,1.0
2016-12-21,40.27,40.57,39.9301,40.35,46820,37.6116377810953,37.8918337417193,37.2941757577083,37.6863567039283,50129.2023222578,0.0,1.0
2016-12-22,39.81,40.31,39.7299,39.92,53626,37.1820039748051,37.6489972425118,37.1071916533185,37.2847424937006,57416.2452741008,0.0,1.0
2016-12-23,39.69,39.93,39.05,39.72,67241,37.0699255905555,37.2940823590547,36.472174207891,37.0979451866179,71993.5432155263,0.0,1.0
2016-12-27,40.34,40.6,39.73,39.73,39844,37.6770168385742,37.9198533377817,37.1072850519721,37.1072850519721,42660.1438985058,0.0,1.0
2016-12-28,40.14,40.61,39.95,40.33,51543,37.5742783196787,38.0142362372236,37.3964229913096,37.7521336480479,55062.5617449701,0.09,1.0
2016-12-29,40.09,40.36,39.78,40.17,26081,37.5274742858974,37.7802160683167,37.2372892764529,37.6023607399476,27861.9147676806,0.0,1.0
2016-12-30,39.97,40.09,39.4,40.06,76556,37.4151446048221,37.5274742858974,36.8815786197146,37.4993918656286,81783.5492103278,0.0,1.0
2017-01-03,39.56,40.73,39.44,40.36,97904,37.0313515278149,38.1265659182988,36.9190218467397,37.7802160683167,104589.275848894,0.0,1.0
2017-01-04,39.6,39.84,39.39,39.78,67578,37.06879475484,37.2934541169906,36.8722178129583,37.2372892764529,72192.4955396773,0.0,1.0
2017-01-05,38.85,39.81,38.6802,39.47,50453,36.3667342481196,37.2653716967218,36.2077877493981,36.9471042670085,53898.1321948465,0.0,1.0
2017-01-06,38.24,38.91,38.23,38.91,31948,35.7957250359869,36.4228990886572,35.7863642292306,36.4228990886572,34129.5369425199,0.0,1.0
2017-01-09,37.57,38.2,37.52,38.08,54689,35.1685509833167,35.7582818089618,35.1217469495353,35.6459521278866,58423.3831804641,0.0,1.0
2017-01-10,38.1,38.37,37.59,37.59,85574,35.6646737413991,35.9174155238185,35.1872725968292,35.1872725968292,91417.3342406159,0.0,1.0
2017-01-11,38.24,38.36,37.97,38.1,94952,35.7957250359869,35.9080547170622,35.5429832535676,35.6646737413991,101435.701507642,0.0,1.0
2017-01-12,37.87,38.1899,37.1,38.16,81613,35.4493751860048,35.748827394138,34.7285930657718,35.7208385819367,87185.8613525065,0.0,1.0
2017-01-13,38.84,38.86,37.75,37.75,73399,36.3573734413633,36.3760950548758,35.3370455049296,35.3370455049296,78410.9766509333,0.0,1.0
2017-01-17,38.09,38.68,37.6,38.68,45906,35.6553129346428,36.2076005332629,35.1966334035855,36.2076005332629,49040.6448880468,0.0,1.0
2017-01-18,38.33,38.35,37.86,38.32,37106,35.8799722967934,35.8986939103059,35.4400143792486,35.8706114900371,39639.7457677834,0.0,1.0
2017-01-19,38.02,38.64,37.67,38.35,62790,35.5897872873489,36.1701573062378,35.2621590508794,35.8986939103059,67077.5517910613,0.0,1.0
2017-01-20,37.71,38.36,37.44,38.02,53140,35.2996022779045,35.9080547170622,35.0468604954851,35.5897872873489,56768.6112784996,0.0,1.0
2017-01-23,37.55,38.59,37.26,37.65,49077,35.1498293698041,36.1233532724565,34.8783659738722,35.2434374373668,52428.1734233144,0.0,1.0
2017-01-24,38.37,38.58,37.54,37.69,48384,35.9174155238185,36.1139924657002,35.1404685630478,35.2808806643919,51687.8526175936,0.0,1.0
2017-01-25,39.5,39.62,38.67,38.67,40836,36.9751866872773,37.0875163683526,36.1982397265067,36.1982397265067,43624.4450539859,0.0,1.0
2017-01-26,38.93,39.62,38.88,39.62,54671,36.4416207021697,37.0875163683526,36.3948166683884,37.0875163683526,58404.1540686274,0.0,1.0
2017-01-27,38.98,39.2688,38.7798,39.05,28960,36.4884247359511,36.7587648350723,36.3010213846905,36.553950383245,30937.5043775941,0.0,1.0
2017-01-30,38.01,38.64,37.72,38.64,42691,35.5804264805927,36.1701573062378,35.3089630846607,36.1701573062378,45606.1118571778,0.0,1.0
2017-01-31,39.18,39.42,37.43,37.99,98083,36.6756408710766,36.9003002332271,35.0374996887288,35.5617048670801,104780.498683272,0.0,1.0
2017-02-01,38.84,39.6,38.71,39.48,38525,36.3573734413633,37.06879475484,36.2356829535318,36.9564650737647,41155.6407509258,0.0,1.0
2017-02-02,38.31,39.05,38.195,38.95,34702,35.8612506832808,36.553950383245,35.7536014055837,36.4603423156823,37071.591053566,0.0,1.0
2017-02-03,38.87,38.94,38.18,38.63,31859,36.3854558616321,36.450981508926,35.7395601954493,36.1607964994816,34034.4596673263,0.0,1.0
2017-02-06,38.39,38.67,38.14,38.61,38747,35.936137137331,36.1982397265067,35.7021169684242,36.142074885969,41392.7997969143,0.0,1.0
2017-02-07,38.58,38.9,38.11,38.52,45176,36.1139924657002,36.4135382819009,35.6740345481554,36.0578276251626,48260.7975746613,0.0,1.0
2017-02-08,37.69,38.27,37.5,38.27,69007,35.2808806643919,35.8238074562558,35.1030253360227,35.8238074562558,73719.0733627292,0.0,1.0
2017-02-09,38.29,38.58,37.765,37.86,40258,35.8425290697683,36.1139924657002,35.351086715064,35.4400143792486,43006.9769072232,0.0,1.0
2017-02-10,38.27,38.64,38.12,38.47,38539,35.8238074562558,36.1701573062378,35.6833953549117,36.0110235913812,41170.5967267989,0.0,1.0
2017-02-13,38.37,38.8299,38.305,38.49,22479,35.9174155238185,36.3479190265395,35.8565702799027,36.0297452048938,24013.9558323183,0.0,1.0
2017-02-14,37.79,38.18,37.73,38.11,52839,35.3744887319547,35.7395601954493,35.318323891417,35.6740345481554,56447.0577972269,0.0,1.0
2017-02-15,37.79,38.18,37.63,37.79,48125,35.3744887319547,35.7395601954493,35.2247158238543,35.3744887319547,51411.1670639404,0.0,1.0
2017-02-16,37.86,37.98,37.41,37.83,89478,35.4400143792486,35.5523440603238,35.0187780752163,35.4119319589797,95587.9149412418,0.0,1.0
2017-02-17,37.73,37.79,37.395,37.73,58813,35.318323891417,35.3744887319547,35.0047368650819,35.318323891417,62828.9863590968,0.0,1.0
2017-02-21,38.49,38.51,37.59,37.59,32459,36.0297452048938,36.0484668184063,35.1872725968292,35.1872725968292,34675.4300618897,0.0,1.0
2017-02-22,38.47,38.574,38.0986,38.22,137854,36.0110235913812,36.1083759816464,35.6633632284532,35.7770034224744,147267.221286908,0.0,1.0
2017-02-23,37.71,38.55,37.55,38.48,186116,35.2996022779045,36.0859100454314,35.1498293698041,36.0203843981375,198824.743257607,0.0,1.0
2017-02-24,38.88,38.9,37.67,37.75,57433,36.3948166683884,36.4135382819009,35.2621590508794,35.3370455049296,61354.7544516009,0.0,1.0
2017-02-27,38.4,38.924,38.13,38.71,111799,35.9454979440873,36.436004218116,35.6927561616679,36.2356829535318,119433.081902992,0.0,1.0
2017-02-28,37.0,38.1892,35.38,38.15,278770,34.6349849982091,35.7481721376651,33.1185343036929,35.7114777751805,297805.528154071,0.0,1.0
2017-03-01,37.16,37.85,37.0,37.21,177151,34.7847579063095,35.4306535724923,34.6349849982091,34.8315619400908,189247.577278839,0.0,1.0
2017-03-02,36.17,38.5,35.91,37.02,118404,33.8580380374385,36.03910601165,33.6146570617754,34.6537066117217,126489.097663144,0.0,1.0
2017-03-03,35.45,36.35,34.58,36.07,193308,33.1840599509868,34.0265325590514,32.3696697631911,33.7644299698757,206507.841720441,0.0,1.0
2017-03-06,35.81,36.01,34.985,35.15,113498,33.5210489942127,33.7082651293381,32.7487824368202,32.9032357482987,121248.096403597,0.0,1.0
2017-03-07,35.33,36.12,35.16,35.57,94816,33.0717302699116,33.8112340036571,32.9125965550549,33.2963896320621,101290.414884874,0.0,1.0
2017-03-08,35.09,35.43,34.8174,35.22,87357,32.847070907761,33.1653383374743,32.591895315585,32.9687613955926,93322.0845964602,0.0,1.0
2017-03-09,35.38,35.69,34.827,35.07,87055,33.1185343036929,33.4087193131374,32.600881690071,32.8283492942485,92999.4628311967,0.0,1.0
2017-03-10,36.09,36.39,35.38,35.67,154560,33.7831515833883,34.0639757860765,33.1185343036929,33.3899976996248,165113.973639535,0.0,1.0
2017-03-13,36.18,36.33,35.935,36.1,90879,33.8861204577073,34.0266101776812,33.6566539150832,33.8111926070545,97030.9429225957,0.02,1.0
2017-03-14,35.66,36.18,35.4,36.0,60309,33.3990894284644,33.8861204577073,33.155573913843,33.7175327937386,64391.5441050058,0.0,1.0
2017-03-15,36.66,36.85,35.77,35.86,86042,34.3356875616238,34.5136412069241,33.5021152231119,33.5864090550963,91866.5081145918,0.0,1.0
2017-03-16,36.97,37.14,36.47,36.75,104035,34.6260329829032,34.7852546655403,34.1577339163235,34.4199813936082,111077.522276348,0.0,1.0
2017-03-17,36.78,37.43,36.77,36.92,334391,34.4480793376029,35.0568681241566,34.4387133562713,34.5792030762453,357027.190383144,0.0,1.0
2017-03-20,36.45,36.895,36.41,36.87,80357,34.1390019536603,34.5557881229163,34.101538028334,34.5323731695873,85796.6689821745,0.0,1.0
2017-03-21,35.94,36.74,35.765,36.74,123910,33.661336905749,34.4106154122766,33.4974322324461,34.4106154122766,132297.936129786,0.0,1.0
2017-03-22,35.74,35.92,35.34,35.74,115619,33.4740172791172,33.6426049430858,33.0993780258534,33.4740172791172,123445.687009844,0.0,1.0
2017-03-23,35.93,36.22,35.69,35.69,134116,33.6519709244174,33.9235843830337,33.4271873724592,33.4271873724592,143194.81883611,0.0,1.0
2017-03-24,35.87,36.3,35.73,36.1,86767,33.5957750364279,33.9985122336864,33.4646512977856,33.8111926070545,92640.5861042139,0.0,1.0
2017-03-27,35.8,36.02,35.08,35.38,78703,33.5302131671067,33.7362647564018,32.8558625112319,33.1368419511798,84030.7034720569,0.0,1.0
2017-03-28,36.03,36.4099,35.43,35.64,140537,33.7456307377334,34.1014443685206,33.1836718578377,33.3803574658012,150050.480589716,0.0,1.0
2017-03-29,36.01,36.11,35.58,35.81,68483,33.8111926070545,33.9050865048803,33.4074488464038,33.623404811403,72936.5822335846,0.09,1.0
2017-03-30,35.98,36.23,35.78,35.93,60187,33.7830244377068,34.0177591822712,33.5952366420553,33.7360774887939,64101.0772730861,0.0,1.0
2017-03-31,36.11,36.44,35.77,35.93,117204,33.9050865048803,34.2149363677053,33.5858472522727,33.7360774887939,124826.003301623,0.0,1.0
2017-04-03,35.13,36.22,34.92,36.14,96991,32.9849263061879,34.0083697924886,32.7877491207538,33.933254674228,103298.512731884,0.0,1.0
2017-04-04,34.95,35.36,34.82,35.235,77721,32.8159172901015,33.2008822711871,32.6938552229281,33.0835148989049,82775.3472800028,0.0,1.0
2017-04-05,35.05,35.68,34.64,35.15,93019,32.9098111879273,33.5013427442295,32.5248462068417,33.003705085753,99068.205872783,0.0,1.0
2017-04-06,35.68,35.69,34.9501,35.05,62571,33.5013427442295,33.5107321340121,32.8160111839994,32.9098111879273,66640.1134140973,0.0,1.0
2017-04-07,35.8,36.11,35.5,35.5,75923,33.6140154216205,33.9050865048803,33.3323337281432,33.3323337281432,80860.4198548608,0.0,1.0
2017-04-10,35.84,36.31,35.7,36.1,56341,33.6515729807508,34.0928743005318,33.5201215237947,33.8956971150977,60004.9644382165,0.0,1.0
2017-04-11,36.5,36.52,35.72,35.8,66296,34.2712727064007,34.2900514859659,33.5389003033599,33.6140154216205,70607.3573844272,0.0,1.0
2017-04-12,35.83,36.31,35.55,36.31,84525,33.6421835909682,34.0928743005318,33.3792806770561,34.0928743005318,90021.8245884925,0.0,1.0
2017-04-13,34.52,35.85,34.5,35.8,204332,32.4121735294508,33.6609623705333,32.3933947498856,33.6140154216205,217620.106025624,0.0,1.0
2017-04-17,34.46,35.06,34.2,34.56,115599,32.3558371907553,32.9192005777099,32.1117130564084,32.4497310885811,123116.627040582,0.0,1.0
2017-04-18,34.41,34.57,34.17,34.25,206936,32.3088902418425,32.4591204783637,32.0835448870606,32.1586600053212,220393.44919307,0.0,1.0
2017-04-19,34.34,34.9,34.3,34.6,114388,32.2431645133644,32.7689703411887,32.2056069542341,32.4872886477114,121826.873363248,0.0,1.0
2017-04-20,35.55,35.66,34.6,34.6,229182,33.3792806770561,33.4825639646644,32.4872886477114,32.4872886477114,244086.149693462,0.0,1.0
2017-04-21,35.75,35.9948,35.25,35.42,100531,33.5670684727076,33.796920734585,33.0975989835788,33.2572186098826,107068.72579362,0.0,1.0
2017-04-24,36.65,36.82,35.63,36.44,46058,34.4121135531394,34.5717331794432,33.4543957953167,34.2149363677053,49053.2410162294,0.0,1.0
2017-04-25,37.45,37.82,36.61,36.95,63950,35.1632647357454,35.5106721577007,34.3745559940091,34.6937952466166,68108.7924570731,0.0,1.0
2017-04-26,38.42,38.49,37.315,37.5,117296,36.0740355446553,36.1397612731333,35.0365079736806,35.2102116846583,124923.98623995,0.0,1.0
2017-04-27,38.79,38.81,38.32,38.4,111498,36.4214429666105,36.4402217461757,35.9801416468295,36.0552567650901,118748.931061435,0.0,1.0
2017-04-28,38.84,38.95,38.45,38.7,138232,36.4683899155234,36.5716732031318,36.102203714003,36.3369384585674,147221.494901112,0.0,1.0
2017-05-01,38.92,39.075,38.36,38.99,167420,36.543505033784,36.6890405754139,36.0176992059598,36.6092307622621,178307.647117485,0.0,1.0
2017-05-02,39.67,39.72,38.73,38.91,189332,37.2477092674772,37.2946562163901,36.3651066279151,36.5341156440014,201644.62695047,0.0,1.0
2017-05-03,39.79,39.91,39.35,39.35,212218,37.3603819448681,37.473054622259,36.9472487944348,36.9472487944348,226018.947891401,0.0,1.0
2017-05-04,39.9,39.97,39.67,39.72,141611,37.4636652324764,37.5293909609545,37.2477092674772,37.2946562163901,150820.237820775,0.0,1.0
2017-05-05,40.15,40.4,39.75,40.0,142718,37.6983999770408,37.9331347216052,37.3228243857378,37.5575591303022,151999.228176522,0.0,1.0
2017-05-08,39.27,40.37,39.0,39.97,114867,36.8721336761742,37.9049665522575,36.6186201520446,37.5293909609545,122337.023661714,0.0,1.0
2017-05-09,42.51,42.76,39.69,40.5,309743,39.9142959657286,40.149030710293,37.2664880470423,38.027028619431,329886.187678361,0.0,1.0
2017-05-10,42.25,42.91,41.905,42.5,161848,39.6701718313817,40.2898715570317,39.3462378838828,39.9049065759461,172373.289157034,0.0,1.0
2017-05-11,42.41,42.67,41.61,42.0,133587,39.8204020679029,40.0645262022499,39.0692508852968,39.4354370868173,142274.421547506,0.0,1.0
2017-05-12,42.14,42.33,41.82,42.31,122596,39.5668885437734,39.7452869496423,39.2664280707309,39.7265081700771,130568.655513171,0.0,1.0
2017-05-15,41.8,42.38,41.735,42.15,162225,39.2476492911658,39.7922338985552,39.186618257579,39.5762779335559,172774.80619779,0.0,1.0
2017-05-16,41.48,42.0,41.21,41.99,100258,38.9471888181234,39.4354370868173,38.6936752939938,39.4260476970347,106777.972074452,0.0,1.0
2017-05-17,40.65,41.46,40.495,40.88,184938,38.1678694661696,38.9284100385582,38.0223339245397,38.3838254311688,196964.876613388,0.0,1.0
2017-05-18,40.72,40.95,40.25,40.44,144245,38.2335951946476,38.4495511596469,37.7922938748666,37.9706922807355,153625.531946372,0.0,1.0
2017-05-19,41.23,41.67,40.47,40.71,146849,38.712454073559,39.1255872239923,37.9988604500832,38.2242058048651,156398.875113819,0.0,1.0
2017-05-22,42.09,42.17,41.43,41.44,109435,39.5199415948605,39.5950567131211,38.9002418692105,38.9096312589931,116551.770172631,0.0,1.0
2017-05-23,42.61,42.73,41.84,42.35,97246,40.0081898635544,40.1208625409453,39.2852068502961,39.7640657292074,103570.095876161,0.0,1.0
2017-05-24,42.64,43.07,42.41,42.54,115528,40.0363580329021,40.4401017935529,39.8204020679029,39.9424641350764,123041.009772959,0.0,1.0
2017-05-25,42.37,42.98,41.5148,42.85,65495,39.7828445087726,40.3555972855097,38.9798638945667,40.2335352183362,69754.2668018139,0.0,1.0
2017-05-26,42.01,42.42,41.89,42.42,53749,39.4448264765999,39.8297914576855,39.332153799209,39.8297914576855,57244.40165403,0.0,1.0
2017-05-30,41.9,42.15,41.35,41.93,66722,39.3415431889915,39.5762779335559,38.8251267509499,39.3697113583393,71061.0609901616,0.0,1.0
2017-05-31,42.79,42.81,41.14,41.91,110796,40.1771988796408,40.1959776592059,38.6279495655158,39.3509325787741,118001.278640717,0.0,1.0
2017-06-01,43.44,43.52,42.39,42.83,125871,40.7875092155082,40.8626243337688,39.8016232883377,40.2147564387711,134056.635111247,0.0,1.0
2017-06-02,43.56,44.63,43.22,43.22,86525,40.9001818928991,41.9048465996347,40.5809426402915,40.5809426402915,92151.8884651797,0.0,1.0
2017-06-05,43.17,43.92,43.07,43.63,41252,40.5339956913786,41.2381999250718,40.4401017935529,40.9659076213771,43934.6975205501,0.0,1.0
2017-06-06,42.95,43.79,42.49,43.01,49676,40.327429116162,41.1161378578983,39.8955171861635,40.3837654548574,52906.5265691565,0.0,1.0
2017-06-07,42.33,43.2,42.16,43.15,64723,39.7452869496423,40.5621638607264,39.5856673233385,40.5152169118135,68932.0621454126,0.0,1.0
2017-06-08,43.39,43.51,42.02,42.33,61786,40.7405622665953,40.8532349439862,39.4542158663824,39.7452869496423,65804.0633424975,0.0,1.0
2017-06-09,44.53,44.625,43.155,43.43,97837,41.8109527018089,41.9001519047434,40.5199116067048,40.7781198257256,104199.529751723,0.0,1.0
2017-06-12,43.89,44.82,43.59,44.41,53636,41.2100317557241,42.0832450055036,40.9283500622468,41.698280024418,57124.0530449971,0.0,1.0
2017-06-13,43.98,44.24,43.64,43.99,37918,41.2945362637672,41.5386603981142,40.9752970111597,41.3039256535498,40383.8810381126,0.0,1.0
2017-06-14,43.61,43.95,42.52,43.91,53383,40.947128841812,41.2663680944195,39.9236853555112,41.2288105352892,56854.5999645962,0.0,1.0
2017-06-15,43.19,43.95,42.27,43.21,63285,40.5527744709438,41.2663680944195,39.6889506109468,40.5715532505089,67400.5462180745,0.0,1.0
2017-06-16,43.25,43.35,42.7152,42.88,158147,40.6091108096392,40.703004707465,40.1069662440671,40.2617033876839,168431.605953225,0.0,1.0
2017-06-19,43.21,43.775,42.98,43.36,40978,40.5715532505089,41.1020537732245,40.3555972855097,40.7123940972476,43642.878769444,0.0,1.0
2017-06-20,42.32,43.13,42.11,43.13,62927,39.7358975598597,40.4964381322483,39.5387203744256,40.4964381322483,67019.2647841476,0.0,1.0
2017-06-21,41.13,42.5,40.82,42.43,84037,38.6185601757332,39.9049065759461,38.3274890924734,39.839180847468,89502.0890025809,0.0,1.0
2017-06-22,41.79,42.55,41.0839,41.2,100300,39.2382599013832,39.9518535248589,38.5752750888355,38.6842859042113,106822.703415863,0.0,1.0
2017-06-23,42.24,42.5,41.29,41.72,112405,39.6607824415991,39.9049065759461,38.7687904122544,39.1725341729052,119714.915029512,0.0,1.0
2017-06-26,42.35,42.538,41.91,42.26,68988,39.7640657292074,39.9405862571199,39.3509325787741,39.6795612211643,73474.4233624482,0.0,1.0
2017-06-27,42.59,43.36,42.1742,42.45,105770,39.9894110839893,40.7123940972476,39.5990002568298,39.8579596270332,112648.428118602,0.0,1.0
2017-06-28,42.74,43.75,42.57,42.69,150655,40.2147564387711,41.1650817547083,40.0548006925242,40.1677106310514,160115.223122231,0.09,1.0
2017-06-29,42.05,42.75,41.51,42.71,60429,39.5655242922397,40.224165600315,39.0574295688673,40.1865289541393,64223.5758391907,0.0,1.0
2017-06-30,42.67,43.51,42.0,42.06,131756,40.1488923079635,40.9392618776539,39.51847848452,39.5749334537836,140029.480187798,0.0,1.0
2017-07-03,42.53,42.81,42.22,42.81,43931,40.0171640463485,40.2806205695786,39.7254800384865,40.2806205695786,46689.6011880304,0.0,1.0
2017-07-05,41.97,42.74,41.61,42.28,60833,39.4902509998882,40.2147564387711,39.1515211843066,39.7819350077501,64652.9445965595,0.0,1.0
2017-07-06,41.37,42.16,41.19,41.8,61090,38.9257013072522,39.6690250692229,38.7563363994614,39.3302952536413,64926.0826427074,0.0,1.0
2017-07-07,41.86,42.13,41.39,41.55,90877,39.3867502229049,39.6407975845911,38.9445196303401,39.095066215043,96583.5261470179,0.0,1.0
2017-07-10,41.67,42.09,41.075,41.63,65029,39.2079761535702,39.6031609384154,38.6481310417062,39.1703395073945,69112.4280270522,0.0,1.0
2017-07-11,41.83,42.235,41.42,41.8,57211,39.3585227382731,39.7395937808024,38.9727471149719,39.3302952536413,60803.5048955956,0.0,1.0
2017-07-12,41.95,42.69,41.63,42.17,80964,39.4714326768003,40.1677106310514,39.1703395073945,39.6784342307669,86048.0496821766,0.0,1.0
2017-07-13,41.99,42.18,41.25,41.94,82632,39.5090693229761,39.6878433923108,38.812791368725,39.4620235152564,87820.7899972531,0.0,1.0
2017-07-14,41.72,42.16,41.69,41.92,125767,39.2550219612899,39.6690250692229,39.2267944766581,39.4432051921685,133664.407197993,0.0,1.0
2017-07-17,41.97,42.2444,40.86,41.73,95615,39.4902509998882,39.7484383926537,38.4458340685116,39.2644311228338,101619.043900515,0.0,1.0
2017-07-18,41.78,42.19,41.67,41.76,75486,39.3114769305535,39.6972525538547,39.2079761535702,39.2926586074656,80226.0644028058,0.0,1.0
2017-07-19,42.11,42.38,41.56,41.89,135688,39.6219792615033,39.8760266231895,39.1044753765869,39.4149777075367,144208.386014465,0.0,1.0
2017-07-20,41.69,42.13,41.43,42.1,34160,39.2267944766581,39.6407975845911,38.9821562765158,39.6125700999593,36305.0414646404,0.0,1.0
2017-07-21,41.67,41.95,41.37,41.86,86515,39.2079761535702,39.4714326768003,38.9257013072522,39.3867502229049,91947.6189201806,0.0,1.0
2017-07-24,41.45,41.82,41.32,41.68,56077,39.0009745996037,39.3491135767292,38.8786554995325,39.2173853151141,59598.2965518923,0.0,1.0
2017-07-25,42.76,42.83,41.63,41.68,140469,40.2335747618589,40.2994388926665,39.1703395073945,39.2173853151141,149289.60390798,0.0,1.0
2017-07-26,41.94,42.75,41.8,42.75,104390,39.4620235152564,40.224165600315,39.3302952536413,40.224165600315,110945.060845838,0.0,1.0
2017-07-27,41.83,42.23,41.64,42.23,75156,39.3585227382731,39.7348892000305,39.1797486689384,39.7348892000305,79875.3423980246,0.0,1.0
2017-07-28,41.49,41.86,41.1433,41.82,36351,39.0386112457794,39.3867502229049,38.7123956150512,39.3491135767292,38633.6230175979,0.0,1.0
2017-07-31,41.36,41.8,41.19,41.49,38065,38.9162921457083,39.3302952536413,38.7563363994614,39.0386112457794,40455.2518545532,0.0,1.0
2017-08-01,41.37,41.45,40.92,41.42,27600,38.9257013072522,39.0009745996037,38.5022890377752,38.9727471149719,29333.1131271685,0.0,1.0
2017-08-02,41.39,41.88,40.98,41.28,78017,38.9445196303401,39.4055685459928,38.5587440070388,38.8410188533568,82915.9959000835,0.0,1.0
2017-08-03,41.88,41.97,41.31,41.55,86316,39.4055685459928,39.4902509998882,38.8692463379886,39.095066215043,91736.1229233579,0.0,1.0
2017-08-04,41.67,41.99,41.395,41.88,103297,39.2079761535702,39.5090693229761,38.949224211112,39.4055685459928,109783.427054244,0.0,1.0
2017-08-07,43.33,43.47,41.68,41.68,167328,40.7698969698631,40.9016252314782,39.2173853151141,39.2173853151141,177835.186715321,0.0,1.0
2017-08-08,47.48,48.44,44.2,44.2,515700,44.6746990105955,45.5779785188131,41.5884940241853,41.5884940241853,548082.84201742,0.0,1.0
2017-08-09,47.09,47.98,46.72,47.88,291556,44.3077417103821,45.1451570877921,43.9596027332565,45.0510654723528,309863.954018288,0.0,1.0
2017-08-10,47.69,48.05,46.965,46.99,220593,44.8722914030181,45.2110212185997,44.1901271910829,44.2136500949427,234444.906668894,0.0,1.0
2017-08-11,46.79,47.82,46.32,47.82,121114,44.0254668640641,44.9946105030892,43.5832362714992,44.9946105030892,128719.226930576,0.0,1.0
2017-08-14,47.0,47.1,46.66,47.1,81538,44.2230592564867,44.317150871926,43.9031477639929,44.317150871926,86658.0934117052,0.0,1.0
2017-08-15,46.86,47.05,46.7,46.98,86466,44.0913309948716,44.2701050642063,43.9407844101687,44.2042409333988,91895.5420164403,0.0,1.0
2017-08-16,46.72,47.05,46.58,47.05,89524,43.9596027332565,44.2701050642063,43.8278744716415,44.2701050642063,95145.5659274143,0.0,1.0
2017-08-17,46.12,46.81,46.0,46.65,64711,43.3950530406205,44.0442851871519,43.2821431020933,43.893738602449,68774.4595497175,0.0,1.0
2017-08-18,46.32,46.54,45.1615,45.7,108908,43.5832362714992,43.7902378254657,42.4931849066345,42.9998682557753,115746.763929481,0.0,1.0
2017-08-21,46.4,46.5,46.04,46.36,41995,43.6585095638507,43.75260117929,43.3197797482691,43.6208729176749,44632.0320933131,0.0,1.0
2017-08-22,46.42,47.03,46.36,46.59,102087,43.6773278869385,44.2512867411185,43.6208729176749,43.8372836331854,108497.446370045,0.0,1.0
2017-08-23,46.01,46.4,45.99,46.13,63147,43.2915522636373,43.6585095638507,43.2727339405494,43.4044622021645,67112.2498058445,0.0,1.0
2017-08-24,46.0,46.21,45.76,46.14,109833,43.2821431020933,43.4797354945159,43.0563232250389,43.4138713637084,116729.848336823,0.0,1.0
2017-08-25,46.81,46.99,45.29,46.0,81057,44.0442851871519,44.2136500949427,42.6140926324741,43.2821431020933,86146.8895198877,0.0,1.0
2017-08-28,47.31,47.36,46.48,46.53,64844,44.5147432643486,44.5617890720683,43.7337828562021,43.7808286639218,68915.8111455839,0.0,1.0
2017-08-29,47.75,47.86,46.83,47.11,103541,44.9287463722817,45.0322471492649,44.0631035102398,44.3265600334699,110042.748778991,0.0,1.0
2017-08-30,47.48,48.0,47.355,47.8,59694,44.6746990105955,45.16397541088,44.5570844912963,44.9757921800013,63442.4222830868,0.0,1.0
2017-08-31,47.91,48.065,47.69,47.73,51152,45.0792929569846,45.2251349609156,44.8722914030181,44.9099280491938,54364.036329019,0.0,1.0
2017-09-01,47.99,48.0,47.65,47.99,41462,45.1545662493361,45.16397541088,44.8346547568423,45.1545662493361,44065.5629158935,0.0,1.0
2017-09-05,47.89,48.08,47.55,47.86,77657,45.0604746338967,45.2392487032315,44.740563141403,45.0322471492649,82533.3900766858,0.0,1.0
2017-09-06,50.67,51.05,47.31,47.89,345860,47.6762215431102,48.0337696817797,44.5147432643486,45.0604746338967,367577.916889946,0.0,1.0
2017-09-07,49.63,51.17,49.58,50.94,281643,46.6976687425411,48.1466796203069,46.6506229348215,47.9302689047964,299328.477553447,0.0,1.0
2017-09-08,49.46,50.6899,49.28,49.64,347144,46.5377129962943,47.6949457745826,46.3683480885035,46.7070779040851,368942.544326731,0.0,1.0
2017-09-11,50.39,50.53,49.26,49.52,105641,47.4127650198801,47.5444932814951,46.3495297654156,46.5941679655579,112274.616082145,0.0,1.0
2017-09-12,50.55,51.015,50.13,50.45,78573,47.563311604583,48.0008376163759,47.1681268197378,47.4692199891437,83506.9093384424,0.0,1.0
2017-09-13,50.99,51.18,50.39,50.49,126562,47.9773147125161,48.1560887818508,47.4127650198801,47.5068566353194,134509.32839133,0.0,1.0
2017-09-14,51.04,51.38,50.49,50.9,125400,48.0243605202357,48.3442720127295,47.5068566353194,47.8926322586207,133274.361816918,0.0,1.0
2017-09-15,51.08,51.28,50.021,51.12,157996,48.0619971664115,48.2501803972901,47.0655669589089,48.0996338125872,167917.193537685,0.0,1.0
2017-09-18,51.65,51.74,50.94,51.19,50466,48.5983193744157,48.6830018283111,47.9302689047964,48.1654979433947,53634.9596766553,0.0,1.0
2017-09-19,52.11,52.11,51.375,51.62,72254,49.0311408054366,49.0311408054366,48.3395674319575,48.5700918897839,76791.1143438563,0.0,1.0
2017-09-20,52.45,52.88,52.105,52.12,106165,49.3510522979303,49.7556462443195,49.0264362246646,49.0405499669805,112831.52011398,0.0,1.0
2017-09-21,52.69,52.81,52.18,52.18,93870,49.5768721749847,49.6897821135119,49.0970049362441,49.0970049362441,99764.4684509895,0.0,1.0
2017-09-22,52.83,53.085,52.28,52.67,93242,49.7086004365998,49.9485340559701,49.1910965516835,49.5580538518969,99097.0338479509,0.0,1.0
2017-09-25,53.24,53.48,52.8,52.8,66218,50.0943760599011,50.3201959369555,49.680372951968,49.680372951968,70376.090038219,0.0,1.0
2017-09-26,53.36,53.8,53.25,53.34,60322,50.2072859984283,50.6212891063613,50.103785221445,50.1884676753404,64109.8568861253,0.0,1.0
2017-09-27,54.06,54.35,53.17,53.59,130540,50.8659273065036,51.1387929912777,50.0285119290935,50.4236967139387,138737.122739876,0.0,1.0
2017-09-28,54.11,54.53,53.75,54.06,62668,50.9129731142233,51.3081578990685,50.5742432986417,50.8659273065036,66603.1715019346,0.0,1.0
2017-09-29,54.0,54.54,53.75,54.46,71512,50.80947233724,51.3175670606124,50.5742432986417,51.2422937682609,76002.5212300752,0.0,1.0
2017-10-02,54.8,54.81,53.95,54.05,77407,51.5622052607547,51.5716144222986,50.7624265295203,50.8565181449597,82267.6915882149,0.0,1.0
2017-10-03,55.53,55.55,53.381,54.94,84120,52.2490740534618,52.2678923765497,50.2270452376705,51.6939335223697,89402.227400631,0.0,1.0
2017-10-04,55.59,56.09,55.0412,55.55,90619,52.3902114766208,52.8614312236672,51.8730006822627,52.3525138968571,96153.6529060967,0.09,1.0
2017-10-05,55.91,56.18,55.665,55.75,67890,52.6917921147305,52.9462507781356,52.4608944386778,52.5410017956757,72036.45478095,0.0,1.0
2017-10-06,56.2,56.62,55.85,55.85,149355,52.9650995680175,53.3609241555364,52.635245745085,52.635245745085,158477.017289863,0.0,1.0
2017-10-09,57.33,57.43,56.2,56.2,121462,54.0300561963424,54.1243001457516,52.9650995680175,52.9650995680175,128880.422309674,0.0,1.0
2017-10-10,56.47,57.73,56.17,57.73,123524,53.2195582314225,54.4070319939795,52.9368263831947,54.4070319939795,131068.361177818,0.0,1.0
2017-10-11,56.92,57.07,56.47,56.47,69096,53.6436560037643,53.7850219278782,53.2195582314225,53.2195582314225,73316.1125282739,0.0,1.0
2017-10-12,57.13,57.13,56.535,56.76,47934,53.8415682975238,53.8415682975238,53.2808167985385,53.4928656847094,50861.6206137878,0.0,1.0
2017-10-13,55.13,57.15,51.66,51.92,272180,51.9566893093381,53.8604170874056,48.686424264836,48.9314585333001,288803.686290749,0.0,1.0
2017-10-16,54.95,55.39,53.5,55.12,148651,51.7870502004014,52.2017235778022,50.4205129339668,51.9472649143972,157730.019732553,0.0,1.0
2017-10-17,54.38,55.29,53.92,54.83,81518,51.2498596887685,52.107479628393,50.8163375214858,51.6739574611103,86496.7995409261,0.0,1.0
2017-10-18,54.37,54.88,53.78,54.39,78943,51.2404352938276,51.7210794358149,50.6843959923128,51.2592840837094,83764.528645935,0.0,1.0
2017-10-19,54.42,54.7,53.86,54.38,56591,51.2875572685322,51.5514403268782,50.7597911518402,51.2498596887685,60047.3562013365,0.0,1.0
2017-10-20,55.61,55.62,54.18,54.82,100488,52.4090602665027,52.4184846614436,51.0613717899499,51.6645330661693,106625.412697424,0.0,1.0
2017-10-23,55.55,55.88,55.03,55.64,64193,52.3525138968571,52.6635189299077,51.8624453599288,52.4373334513255,68113.6565289957,0.0,1.0
2017-10-24,56.32,56.76,55.54,55.68,76482,53.0781923073086,53.4928656847094,52.3430895019162,52.4750310310892,81153.2204235766,0.0,1.0
2017-10-25,56.26,56.77,55.51,56.3,51612,53.021645937663,53.5022900796504,52.3148163170934,53.0593435174267,54764.2584203033,0.0,1.0
2017-10-26,56.43,57.09,56.08,56.54,87046,53.1818606516588,53.8038707177601,52.8520068287263,53.285528996009,92362.4280875323,0.0,1.0
2017-10-27,56.64,57.2106,56.085,56.48,74951,53.3797729454183,53.9175289207477,52.8567190261968,53.2289826263634,79528.712951642,0.0,1.0
2017-10-30,56.38,56.7,55.93,56.7,84206,53.1347386769542,53.4363193150639,52.7106409046124,53.4363193150639,89348.9720324741,0.0,1.0
2017-10-31,57.53,57.785,56.65,56.65,108364,54.2185440951609,54.4588661661546,53.3891973403592,53.3891973403592,114982.447869832,0.0,1.0
2017-11-01,57.53,57.91,56.81,57.84,83367,54.2185440951609,54.5766711029162,53.5399876594141,54.5107003383297,88458.7292049412,0.0,1.0
2017-11-02,58.77,58.94,57.0439,57.52,86815,55.387169067836,55.5473837818318,53.7604242570824,54.20911970022,92117.31951404,0.0,1.0
2017-11-03,59.13,59.21,58.67,59.08,47136,55.7264472857095,55.8018424452369,55.2929251184268,55.6793253110048,50014.8819053595,0.0,1.0
2017-11-06,59.85,59.97,58.62,59.16,93328,56.4050037214563,56.5180964607474,55.2458031437221,55.7547204705322,99028.1079952349,0.0,1.0
2017-11-07,57.99,59.745,55.39,59.5,351549,54.6520662624436,56.3060475745766,52.2017235778022,56.0751498985238,373020.233344943,0.0,1.0
2017-11-08,58.54,58.59,57.21,57.65,97897,55.1704079841947,55.2175299588993,53.9169634570512,54.3316368344521,103876.164585221,0.0,1.0
2017-11-09,57.82,58.55,56.99,58.55,132826,54.4918515484478,55.1798323791356,53.7096267683508,55.1798323791356,140938.490834209,0.0,1.0
2017-11-10,58.95,59.35,57.19,57.82,96879,55.5568081767727,55.9337839744099,53.8981146671694,54.4918515484478,102795.989140133,0.0,1.0
2017-11-13,58.41,59.34,58.21,59.04,66480,55.0478908499626,55.924359579469,54.859402951144,55.6416277312411,70540.3375141781,0.0,1.0
2017-11-14,58.69,59.9,58.25,58.25,114211,55.3117739083086,56.4521256961609,54.8971005309078,54.8971005309078,121186.559684594,0.0,1.0
2017-11-15,57.93,58.62,57.71,58.27,85436,54.5955198927981,55.2458031437221,54.3881832040976,54.9159493207896,90654.0956056155,0.0,1.0
2017-11-16,59.28,59.46,57.9,58.31,63692,55.8678132098234,56.0374523187601,54.5672467079753,54.9536469005533,67582.0574150576,0.0,1.0
2017-11-17,58.61,59.48,58.3,59.01,66393,55.2363787487812,56.0563011086419,54.9442225056124,55.6133545464183,70448.0238955901,0.0,1.0
2017-11-20,60.01,60.07,58.79,58.79,107470,56.5557940405112,56.6123404101567,55.4060178577179,55.4060178577179,114033.845858133,0.0,1.0
2017-11-21,61.43,61.5,59.2732,60.01,127855,57.894058122123,57.9600288867095,55.8614046212636,56.5557940405112,135663.881661782,0.0,1.0
2017-11-22,61.14,63.63,61.07,61.48,106225,57.6207506688361,59.9674250091272,57.5547799042496,57.9411800968276,112712.806143856,0.0,1.0
2017-11-24,60.42,62.4299,59.96,61.46,50966,56.9421942330892,58.8364033722664,56.5086720658065,57.9223313069458,54078.8032753851,0.0,1.0
2017-11-27,60.44,61.31,60.11,60.43,70081,56.9610430229711,57.7809653828318,56.6500379899204,56.9516186280301,74361.2724628627,0.0,1.0
2017-11-28,61.24,61.75,60.44,60.55,92327,57.7149946182453,58.1956387602327,56.9610430229711,57.0647113673213,97965.9708434345,0.0,1.0
2017-11-29,60.47,61.38,59.88,61.3,111511,56.9893162077939,57.8469361474183,56.4332769062791,57.7715409878909,118321.654280137,0.0,1.0
2017-11-30,60.66,61.38,60.22,60.92,110298,57.1683797116715,57.8469361474183,56.7537063342707,57.4134139801356,117034.569000283,0.0,1.0
2017-12-01,59.84,60.61,58.34,60.58,104152,56.3955793265154,57.1212577369669,54.9819200853761,57.0929845521441,110513.195438879,0.0,1.0
2017-12-04,59.13,61.26,59.005,60.44,80866,55.7264472857095,57.7338434081272,55.6086423489479,56.9610430229711,85804.9779395536,0.0,1.0
2017-12-05,58.29,59.54,58.02,59.24,82582,54.9347981106715,56.1128474782875,54.6803394472664,55.8301156300597,87625.7844854972,0.0,1.0
2017-12-06,58.12,58.57,57.85,58.04,79926,54.7745833966757,55.1986811690175,54.5201247332706,54.6991882371483,84807.5664283724,0.0,1.0
2017-12-07,58.02,58.82,57.83,58.11,92490,54.6803394472664,55.4342910425407,54.5012759433888,54.7651590017348,98138.9262437776,0.0,1.0
2017-12-08,57.2,58.82,56.96,58.17,116235,53.9075390621103,55.4342910425407,53.681353583528,54.8217053713803,123334.177661861,0.0,1.0
2017-12-11,56.75,57.46,56.39,57.29,79937,53.4834412897685,54.1525733305744,53.1441630718951,53.9923586165786,84819.2382652054,0.0,1.0
2017-12-12,56.3,57.1,55.53,56.76,84604,53.0593435174267,53.813295112701,52.3336651069752,53.4928656847094,89771.2803106127,0.0,1.0
2017-12-13,57.01,57.43,56.43,56.43,85723,53.7284755582326,54.1243001457516,53.1818606516588,53.1818606516588,90958.6244393486,0.0,1.0
2017-12-14,56.54,57.7,56.41,57.01,100960,53.285528996009,54.3787588091567,53.1630118617769,53.7284755582326,107126.240605166,0.0,1.0
2017-12-15,58.69,59.15,56.65,56.65,233757,55.3117739083086,55.7452960755913,53.3891973403592,53.3891973403592,248033.960233179,0.0,1.0
2017-12-18,60.55,61.01,58.24,59.08,100686,57.0647113673213,57.498233534604,54.8876761359668,55.6793253110048,106835.505760417,0.0,1.0
2017-12-19,60.3,60.65,59.9,60.65,117472,56.8291014937981,57.1589553167306,56.4521256961609,57.1589553167306,124646.728767532,0.0,1.0
2017-12-20,61.14,61.37,60.11,60.45,73175,57.6207506688361,57.8375117524774,56.6500379899204,56.970467417912,77644.2418411549,0.0,1.0
2017-12-21,62.74,62.87,61.13,61.34,117702,59.1286538593846,59.2511709936167,57.6113262738951,57.8092385676546,124890.776264949,0.0,1.0
2017-12-22,64.05,64.15,62.51,62.67,147273,60.3632495966462,60.4574935460555,58.9118927757432,59.0626830947981,156267.856900204,0.0,1.0
2017-12-26,63.95,64.5,63.19,64.41,100985,60.2690056472369,60.787347368988,59.5527516317264,60.7025278145196,107152.767507059,0.0,1.0
2017-12-27,64.24,64.33,62.83,64.15,126023,60.5423131005238,60.6271326549922,59.213473413853,60.4574935460555,133719.990291054,0.0,1.0
2017-12-28,65.09,65.12,64.07,64.84,133975,61.3433866705028,61.3716598553256,60.3820983865281,61.1077767969796,142157.667245217,0.0,1.0
2017-12-29,64.69,65.16,64.52,65.14,111130,60.9664108728656,61.4093574350893,60.8061961588698,61.3905086452074,117917.384295286,0.0,1.0
2018-01-02,65.28,65.28,64.33,64.8,130102,61.5224501743804,61.5224501743804,60.6271326549922,61.0700792172158,138048.119603935,0.0,1.0
2018-01-03,64.85,65.53,64.58,65.04,215290,61.1172011919205,61.7580600479036,60.8627425285154,61.2962646957981,228439.068342771,0.0,1.0
2018-01-04,64.53,65.11,64.16,65.0,120465,60.9004401082791,61.4478173787394,60.5512511598821,61.3440044481349,127644.503655126,0.09,1.0
2018-01-05,64.22,65.16,64.01,64.85,80230,60.6078763947573,61.4950050744688,60.4096880726941,61.2024413609469,85011.5679097724,0.0,1.0
2018-01-08,67.57,68.11,65.6,66.66,217738,63.7694520086227,64.2790791224995,61.9102567968869,62.9106359463488,230714.804605983,0.0,1.0
2018-01-09,66.75,68.04,66.65,67.6,145814,62.9955737986616,64.2130163484784,62.9011984072029,63.7977646260603,154504.259793039,0.0,1.0
2018-01-10,65.97,66.96,65.61,66.3,102210,62.259445745284,63.1937621207248,61.9196943360328,62.5708845370976,108301.537530323,0.0,1.0
2018-01-11,67.24,67.32,65.56,65.56,96134,63.4580132168091,63.533513529976,61.8725066403034,61.8725066403034,101863.418539674,0.0,1.0
2018-01-12,67.59,68.47,67.11,67.69,66614,63.7883270869144,64.6188305317507,63.3353252079128,63.8827024783731,70584.078084776,0.0,1.0
2018-01-16,67.75,69.84,67.5,68.0,83789,63.9393277132483,65.9117733947345,63.7033892346016,64.175266191895,88782.6780953748,0.0,1.0
2018-01-17,67.61,68.25,67.31,68.21,87011,63.8072021652061,64.4112046705416,63.5240759908301,64.3734545139582,92196.7036694156,0.0,1.0
2018-01-18,67.34,68.0,67.0,67.65,83568,63.5523886082677,64.175266191895,63.2315122773083,63.8449523217896,88548.5068812647,0.0,1.0
2018-01-19,68.79,69.04,66.44,67.27,111326,64.9208317844185,65.1567702630651,62.7030100851397,63.4863258342467,117960.835212805,0.0,1.0
2018-01-22,68.67,68.94,67.31,68.94,97731,64.807581314668,65.0623948716064,63.5240759908301,65.0623948716064,103555.59695114,0.0,1.0
2018-01-23,68.3,69.21,67.59,68.4,107006,64.458392366271,65.3172084285448,63.7883270869144,64.5527677577296,113383.37075599,0.0,1.0
2018-01-24,67.85,69.2,67.28,68.65,97700,64.0337031047069,65.307770889399,63.4957633733925,64.7887062363763,103522.749405269,0.0,1.0
2018-01-25,70.26,70.31,67.0,68.01,220672,66.3081500388609,66.3553377345902,63.2315122773083,64.1847037310408,233823.665882903,0.0,1.0
2018-01-26,69.81,70.83,69.1,70.76,81675,65.8834607772969,66.8460897701753,65.2133954979403,66.7800269961542,86542.6873866466,0.0,1.0
2018-01-29,69.19,70.06,69.1,69.65,42581,65.2983333502531,66.1193992559435,65.2133954979403,65.732460150963,45118.7532489844,0.0,1.0
2018-01-30,62.7,66.9,62.06,66.9,287268,59.1733704445855,63.1371368858496,58.56936793925,63.1371368858496,304388.671199109,0.0,1.0
2018-01-31,62.08,64.75,62.04,63.33,148286,58.5882430175417,61.1080659694882,58.5504928609583,59.7679354107751,157123.586676661,0.0,1.0
2018-02-01,59.1,62.39,57.87,61.74,378411,55.7758563520734,58.8808067310636,54.6150390371318,58.2673666865823,400963.634853607,0.0,1.0
2018-02-02,56.5,57.09,54.57,56.35,3159300,53.322096174148,53.8789109837542,51.5006511189957,53.18053308696,3347588.76352168,0.0,1.0
2018-02-05,54.8,57.3,54.79,56.81,463693,51.7177145193506,54.0770993058174,51.7082769802048,53.6146598876699,491328.293142043,0.0,1.0
2018-02-06,54.83,55.77,52.07,53.37,428001,51.7460271367882,52.6331558164997,49.141266332529,50.3681464214917,453509.112264122,0.0,1.0
2018-02-07,54.69,55.2,53.93,54.7,293288,51.6139015887461,52.0952160851853,50.8966486136602,51.623339127892,310767.45268754,0.0,1.0
2018-02-08,52.59,54.64,52.59,54.64,400535,49.6320183681141,51.5667138930168,49.6320183681141,51.5667138930168,424406.186622718,0.0,1.0
2018-02-09,52.94,53.92,50.69,53.12,460601,49.9623322382194,50.8872110745144,47.8388859303993,50.132207942845,488052.015341008,0.0,1.0
2018-02-12,54.47,55.3,52.41,53.1,269296,51.406275727537,52.189591476644,49.4621426634885,50.1133328645533,285345.571380158,0.0,1.0
2018-02-13,55.22,56.42,54.8,56.04,348081,52.114091163477,53.2465958609811,51.7177145193506,52.8879693734381,368826.019813057,0.0,1.0
2018-02-14,55.93,56.23,53.4,54.89,224057,52.7841564428336,53.0672826172096,50.3964590389293,51.8026523716634,237410.405972328,0.0,1.0
2018-02-15,56.22,56.86,55.66,56.45,347077,53.0578450780637,53.6618475833992,52.5293428858952,53.2749084784187,367762.183166149,0.0,1.0
2018-02-16,55.48,56.6,55.31,56.16,190236,52.3594671812696,53.4164715656067,52.1990290157899,53.0012198431885,201573.733427439,0.0,1.0
2018-02-20,54.14,56.9,53.96,54.25,311259,51.0948369357234,53.6995977399827,50.9249612310978,51.198649866328,329809.492908237,0.0,1.0
2018-02-21,55.66,56.12,54.14,54.14,553188,52.5293428858952,52.9634696866051,51.0948369357234,51.0948369357234,586157.038874127,0.0,1.0
2018-02-22,56.55,57.46,55.67,55.67,316865,53.3692838698773,54.2280999321512,52.5387804250411,52.5387804250411,335749.600719557,0.0,1.0
2018-02-23,56.66,58.39,56.36,57.39,470095,53.4730968004819,55.1057910727169,53.1899706261059,54.1620371581302,498111.841163461,0.0,1.0
2018-02-26,57.62,58.26,55.74,56.77,344546,54.3791005584851,54.9831030638206,52.6048431990621,53.5769097310864,365080.339985547,0.0,1.0
2018-02-27,53.75,57.1,53.34,57.0,625066,50.7267729090346,53.8883485229,50.3398338040541,53.7939731314414,662318.842167392,0.0,1.0
2018-02-28,51.92,53.73,50.16,53.48,599951,48.999703245341,50.7078978307429,47.3386963556684,50.4719593520962,635707.032020888,0.0,1.0
2018-03-01,52.56,53.17,51.37,52.15,388721,49.6037057506765,50.1793956385743,48.4806385923183,49.2167666456959,411888.092851235,0.0,1.0
2018-03-02,53.03,53.23,51.03,52.14,235377,50.0472700905322,50.2360208734495,48.1597622613588,49.20732910655,249405.058206388,0.0,1.0
2018-03-05,52.85,53.11,51.59,52.61,181477,49.8773943859066,50.1227704036991,48.6882644535274,49.6508934464058,192292.712321598,0.0,1.0
2018-03-06,53.81,54.14,52.37,52.89,204319,50.7833981439098,51.0948369357234,49.424392506905,49.9151445424901,216496.055637004,0.0,1.0
2018-03-07,54.26,54.53,52.53,53.44,140337,51.2080874054738,51.4629009624122,49.5753931332389,50.4342091955127,148700.840156472,0.0,1.0
2018-03-08,54.85,55.07,54.06,54.64,114463,51.76490221508,51.9725280762891,51.0193366225565,51.5667138930168,121284.794935265,0.0,1.0
2018-03-09,56.29,56.88,54.72,55.23,165401,53.1239078520848,53.680722661691,51.6422142061837,52.1235287026229,175258.610792026,0.0,1.0
2018-03-12,55.05,56.48,54.81,56.2,129765,51.9536529979973,53.3032210958563,51.7271520584965,53.038969999772,137498.767416323,0.0,1.0
2018-03-13,54.89,56.48,54.62,56.2,99932,51.8026523716634,53.3032210958563,51.547838814725,53.038969999772,105887.772707957,0.0,1.0
2018-03-14,54.74,55.4,54.38,55.25,101696,51.6610892844754,52.2839668681027,51.3213378752242,52.1424037809147,107756.904027823,0.0,1.0
2018-03-15,54.73,55.16,54.37,54.94,121853,51.6516517453296,52.0574659286019,51.3119003360784,51.8498400673928,129115.226031528,0.0,1.0
2018-03-16,55.45,55.74,54.29,54.73,480717,52.331154563832,52.6048431990621,51.2364000229114,51.6516517453296,509366.893816304,0.0,1.0
2018-03-19,54.91,55.38,54.24,55.38,147342,51.8215274499552,52.2650917898109,51.1892123271821,52.2650917898109,156123.325924987,0.0,1.0
2018-03-20,55.82,55.92,54.05,54.93,111838,52.6803435122291,52.7747189036877,51.0098990834106,51.8404025282469,118503.349518797,0.0,1.0
2018-03-21,55.88,56.1,54.81,55.7,198966,52.7369687471043,52.9445946083133,51.7271520584965,52.5670930424787,210824.026183918,0.0,1.0
2018-03-22,54.08,55.78,54.07,55.26,116429,51.0382117008482,52.6425933556456,51.0287741617024,52.1518413200605,123367.965102417,0.0,1.0
2018-03-23,53.61,55.03,53.61,54.99,191409,50.5946473609925,51.9347779197056,50.5946473609925,51.8970277631221,202816.642179255,0.0,1.0
2018-03-26,54.5,54.62,53.46,54.56,176060,51.4345883449746,51.547838814725,50.4530842738045,51.4912135798498,186552.868580264,0.0,1.0
2018-03-27,54.03,54.93,53.89,54.67,144116,50.9910240051189,51.8404025282469,50.8588984570768,51.5950265104544,152705.06195793,0.0,1.0
2018-03-28,53.36,54.42,53.1,54.22,145415,50.3587088823458,51.3590880318077,50.1133328645533,51.1703372488904,154081.480089736,0.0,1.0
2018-03-29,53.56,55.87,53.44,53.74,179972,50.5474596652631,52.7275312079584,50.4342091955127,50.7173353698888,190698.01694949,0.0,1.0
2018-04-02,51.42,53.54,50.9,53.39,157540,48.5278262880476,50.5285845869714,48.0370742524625,50.3870214997834,166929.10891818,0.0,1.0
2018-04-03,52.27,52.34,51.02,51.88,118806,49.3300171154463,49.3960798894674,48.150324722213,48.9619530887575,125886.630151919,0.0,1.0
2018-04-04,52.4,52.54,50.57,51.34,141459,49.5376429766554,49.6699954578907,47.8076069719363,48.5355456187307,149632.706656898,0.09,1.0
2018-04-05,52.75,53.16,51.96,52.66,97502,49.8685241797437,50.2561278747901,49.12167803563,49.7834404418067,103135.807297244,0.0,1.0
2018-04-06,50.4,53.3,49.54,52.58,190993,47.646893244722,50.3884803560254,46.8338708599906,49.7078104525294,202028.853183755,0.0,1.0
2018-04-09,50.61,51.44,50.56,50.74,108525,47.845421966575,48.6300831053273,47.7981532232766,47.9683206991507,114795.732261219,0.0,1.0
2018-04-10,52.75,53.3,51.03,51.45,198313,49.8685241797437,50.3884803560254,48.242479410281,48.639536853987,209771.813424733,0.0,1.0
2018-04-11,52.37,53.21,51.75,52.65,122621,49.5092817306764,50.3033966180884,48.923149313777,49.7739866931471,129706.21963237,0.0,1.0
2018-04-12,53.13,53.39,52.32,52.64,84520,50.2277666288111,50.4735640939624,49.462012987378,49.7645329444874,89403.6884654987,0.0,1.0
2018-04-13,53.41,53.6,52.73,53.5,77879,50.4924715912817,50.6720928158154,49.8496166824244,50.5775553292188,82378.9618315734,0.0,1.0
2018-04-16,54.0,54.65,53.11,53.88,99197,51.0502427622021,51.6647364250805,50.2088591314917,50.9367977782861,104928.746861241,0.0,1.0
2018-04-17,54.59,54.8,51.81,54.3,80745,51.6080139331225,51.8065426549755,48.979871805735,51.3338552219921,85410.5634778359,0.0,1.0
2018-04-18,54.27,54.97,54.19,54.76,94904,51.3054939760131,51.9672563821898,51.2298639867358,51.7687276603368,100387.691080569,0.0,1.0
2018-04-19,54.22,54.8,51.96,54.1,51539,51.2582252327148,51.8065426549755,49.12167803563,51.1447802487988,54516.9983414972,0.0,1.0
2018-04-20,54.07,54.62,53.75,54.01,56789,51.1164190028198,51.6363751791015,50.8138990457104,51.0596965108618,60070.350973346,0.0,1.0
2018-04-23,53.47,54.54,53.08,54.21,61075,50.5491940832398,51.5607451898241,50.1804978855127,51.2487714840551,64604.0022838421,0.0,1.0
2018-04-24,51.79,54.14,50.96,53.68,82727,48.9609643084157,51.1825952434374,48.1763031696633,50.7477228050928,87507.0863190406,0.0,1.0
2018-04-25,51.47,51.87,50.96,51.87,89387,48.6584443513063,49.036594297693,48.1763031696633,49.036594297693,94551.9108005862,0.0,1.0
2018-04-26,50.42,51.66,50.33,51.66,83978,47.6658007420413,48.83806557584,47.5807170041043,48.83806557584,88830.3709176012,0.0,1.0
2018-04-27,49.36,50.66,49.34,50.43,138504,46.6637033841166,47.8926907098733,46.6447958867973,47.675254490701,146506.962461257,0.0,1.0
2018-04-30,48.57,49.92,48.27,49.53,129019,45.9168572400029,47.1931133090579,45.6332447802129,46.8244171113309,136473.90537305,0.0,1.0
2018-05-01,48.4,48.7,47.43,48.48,182465,45.7561435127886,46.0397559725786,44.8391298928009,45.8317735020659,193008.092946725,0.0,1.0
2018-05-02,48.43,49.17,48.31,48.36,97614,45.7845047587676,46.4840821595829,45.6710597748516,45.7183285181499,103254.278820057,0.0,1.0
2018-05-03,48.1,49.23,47.17,48.15,88905,45.4725310529985,46.5408046515409,44.5933324276495,45.5197997962969,94042.0601399098,0.0,1.0
2018-05-04,49.1,49.34,45.79,47.81,118103,46.4179059189653,46.6447958867973,43.2887151126155,45.1983723418682,124927.163024619,0.0,1.0
2018-05-07,50.55,50.61,49.07,49.27,197863,47.788699474617,47.845421966575,46.3895446729863,46.5786196461796,209295.811770575,0.0,1.0
2018-05-08,49.0,52.51,48.67,50.0,606361,46.3233684323686,49.6416342119117,46.0113947265996,47.2687432983353,641397.420038195,0.0,1.0
2018-05-09,45.96,49.86,45.44,48.99,280453,43.4494288398298,47.1363908171,42.9578339095271,46.3139146837089,296657.98203046,0.0,1.0
2018-05-10,47.34,49.22,46.22,46.22,145955,44.7540461548639,46.5313509028813,43.6952263049811,43.6952263049811,154388.492072667,0.0,1.0
2018-05-11,48.69,48.9,45.56,47.45,118426,46.0303022239189,46.2288309457719,43.0712788934431,44.8580373901202,125268.826434159,0.0,1.0
2018-05-14,48.32,48.86,48.04,48.69,130339,45.6805135235112,46.1910159511332,45.4158085610405,46.0303022239189,137870.176891915,0.0,1.0
2018-05-15,48.47,48.71,47.63,48.06,144164,45.8223197534062,46.0492097212382,45.0282048659942,45.4347160583599,152494.005489117,0.0,1.0
2018-05-16,48.96,49.23,48.27,48.75,122219,46.2855534377299,46.5408046515409,45.6332447802129,46.0870247158769,129280.991487989,0.0,1.0
2018-05-17,49.31,49.55,47.5,48.82,101681,46.6164346408183,46.8433246086503,44.9053061334185,46.1532009564946,107556.275992196,0.0,1.0
2018-05-18,50.0,50.28,49.33,49.53,103650,47.2687432983353,47.533448260806,46.6353421381376,46.8244171113309,109639.047674502,0.0,1.0
2018-05-21,50.83,51.34,50.14,50.17,97710,48.0534044370877,48.5355456187307,47.4010957795706,47.4294570255496,103355.82583961,0.0,1.0
2018-05-22,50.81,51.34,50.52,50.84,134308,48.0344969397683,48.5355456187307,47.760338228638,48.0628581857473,142068.511481593,0.0,1.0
2018-05-23,50.86,50.93,48.39,50.63,167878,48.0817656830667,48.1479419236843,45.7466897641289,47.8643294638943,177578.234881815,0.0,1.0
2018-05-24,51.0,51.215,50.045,50.63,140262,48.214118164302,48.4173737604848,47.3112851673038,47.8643294638943,148366.542256836,0.0,1.0
2018-05-25,50.5,50.93,50.09,50.7,170615,47.7414307313186,48.1479419236843,47.3538270362723,47.930505704512,180473.382720552,0.0,1.0
2018-05-29,50.27,50.51,49.92,50.12,127806,47.5239945121463,47.7508844799783,47.1931133090579,47.3821882822513,135190.816469729,0.0,1.0
2018-05-30,50.8,51.19,49.99,50.3,141711,48.0250431911087,48.3937393888357,47.2592895496756,47.5523557581253,149899.267583226,0.0,1.0
2018-05-31,49.76,50.75,49.6,50.75,211626,47.0418533305033,47.9777744478103,46.8905933519486,47.9777744478103,223854.057917648,0.0,1.0
2018-06-01,50.4,50.87,49.86,49.97,148273,47.646893244722,48.0912194317263,47.1363908171,47.2403820523563,156840.429482311,0.0,1.0
2018-06-04,50.37,50.88,49.91,50.65,97420,47.618531998743,48.100673180386,47.1836595603983,47.8832369612136,103049.069218042,0.0,1.0
2018-06-05,50.58,50.72,50.15,50.15,147604,47.817060720596,47.9494132018313,47.4105495282303,47.4105495282303,156132.773689795,0.0,1.0
2018-06-06,51.3,51.36,50.3,50.76,123341,48.497730624092,48.55445311605,47.5523557581253,47.98722819647,130467.822279024,0.0,1.0
2018-06-07,51.82,51.89,50.97,51.43,131933,48.9893255543947,49.0555017950124,48.185756918323,48.6206293566677,139556.28052909,0.0,1.0
2018-06-08,52.02,52.32,51.56,51.81,96744,49.178400527588,49.462012987378,48.7435280892433,48.979871805735,102334.00895535,0.0,1.0
2018-06-11,51.77,51.96,51.33,51.61,239510,48.9420568110964,49.12167803563,48.526091870071,48.7907968325417,253349.235972215,0.0,1.0
2018-06-12,51.83,51.88,51.05,51.75,148834,48.9987793030544,49.0460480463527,48.2613869076003,48.923149313777,157433.844877828,0.0,1.0
2018-06-13,51.71,51.96,51.22,51.96,148295,48.8853343191384,49.12167803563,48.4221006348147,49.12167803563,156863.700674292,0.0,1.0
2018-06-14,51.35,52.27,50.85,51.7,167488,48.5449993673903,49.4147442440797,48.072311934407,48.8758805704787,177165.700114878,0.0,1.0
2018-06-15,50.7,51.3,49.85,51.12,280522,47.930505704512,48.497730624092,47.1269370684403,48.327563148218,296730.968950765,0.0,1.0
2018-06-18,49.18,50.3,48.94,50.22,146511,46.4935359082426,47.5523557581253,46.2666459404106,47.476725768848,154976.618560917,0.0,1.0
2018-06-19,47.96,48.9,47.19,48.77,134699,45.3401785717632,46.2288309457719,44.6122399249688,46.1059322131962,142482.104029984,0.0,1.0
2018-06-20,49.12,49.2,47.71,48.11,116808,46.4368134162846,46.5124434055619,45.1038348552715,45.4819848016582,123557.336042096,0.0,1.0
2018-06-21,48.79,49.13,48.56,49.13,176734,46.1248397105156,46.4462671649443,45.9074034913432,46.4462671649443,186945.947435654,0.0,1.0
2018-06-22,49.85,50.01,47.92,49.01,398643,47.1269370684403,47.278197046995,45.3023635771245,46.3328221810282,421677.17204155,0.0,1.0
2018-06-25,48.29,49.5,47.78,49.48,106485,45.6521522775322,46.7960558653519,45.1700110958892,46.7771483680326,112637.858095701,0.0,1.0
2018-06-26,48.95,49.02,48.35,48.35,91090,46.2760996890703,46.3422759296879,45.7088747694902,45.7088747694902,96353.3126162124,0.0,1.0
2018-06-27,48.56,49.5,48.56,48.96,99025,45.9074034913432,46.7960558653519,45.9074034913432,46.2855534377299,104746.808451207,0.0,1.0
2018-06-28,48.64,49.02,48.12,48.6,88128,45.9830334806206,46.3422759296879,45.4914385503179,45.9452184859819,93220.163950396,0.0,1.0
2018-06-29,48.19,49.21,48.18,48.82,105633,45.5576147909355,46.5218971542216,45.5481610422759,46.1532009564946,111736.628297161,0.0,1.0
2018-07-02,48.5,48.52,47.74,47.95,54433,45.8506809993852,45.8695884967046,45.1321961012505,45.3307248231035,57578.217868463,0.0,1.0
2018-07-03,48.49,48.99,48.31,48.66,42709,45.9263109886626,46.3998757544768,45.7558276729695,46.0873230090394,45093.0929442872,0.09,1.0
2018-07-05,50.15,50.17,48.3,48.75,125810,47.4985460111658,47.5174886017983,45.7463563776532,46.172564666886,132832.939739183,0.0,1.0
2018-07-06,50.57,50.62,49.91,49.99,63585,47.8963404144497,47.9436968910311,47.2712349235749,47.3470052861052,67134.4286886254,0.0,1.0
2018-07-09,51.95,52.05,50.68,50.68,162324,49.2033791680969,49.2980921212598,48.0005246629288,48.0005246629288,171385.216677714,0.0,1.0
2018-07-10,51.22,52.37,50.96,52.0,69569,48.5119746100082,49.6011735713809,48.2657209317848,49.2507356446784,73452.466296123,0.0,1.0
2018-07-11,49.76,50.88,49.7,50.88,74534,47.1291654938307,48.1899505692545,47.072337721933,48.1899505692545,78694.6214968625,0.0,1.0
2018-07-12,49.88,50.61,49.0,49.0,94964,47.2428210376261,47.9342255957148,46.4093470497931,46.4093470497931,100265.060721658,0.0,1.0
2018-07-13,50.22,50.49,49.63,49.63,70597,47.5648450783798,47.8205700519194,47.006038654719,47.006038654719,74537.8510990152,0.0,1.0
2018-07-16,49.34,50.19,49.28,50.04,86745,46.7313710905467,47.5364311924309,46.674543318649,47.3943617626866,91587.2614074831,0.0,1.0
2018-07-17,49.37,49.67,49.06,49.15,107629,46.7597849764956,47.0439238359841,46.4661748216908,46.5514164795373,113637.043726163,0.0,1.0
2018-07-18,49.53,49.66,48.7,49.08,108519,46.9113257015561,47.0344525406678,46.1252081903045,46.4851174123233,114576.725121663,0.0,1.0
2018-07-19,49.73,49.81,49.14,49.37,166376,47.1007516078818,47.1765219704121,46.5419451842211,46.7597849764956,175663.406581721,0.0,1.0
2018-07-20,50.08,50.12,49.46,49.61,89448,47.4322469439518,47.4701321252169,46.8450266343422,46.9870960640864,94441.1477131424,0.0,1.0
2018-07-23,50.25,50.42,49.52,50.07,96431,47.5932589643286,47.7542709847054,46.9018544062399,47.4227756486355,101813.951291544,0.0,1.0
2018-07-24,49.87,51.02,49.74,50.47,80192,47.2333497423098,48.3225487036825,47.1102229031981,47.8016274612869,84668.461199941,0.0,1.0
2018-07-25,49.9,50.17,49.04,49.73,60590,47.2617636282587,47.5174886017983,46.4472322310582,47.1007516078818,63972.2424194984,0.0,1.0
2018-07-26,50.59,50.8,49.85,49.89,110678,47.9152830050823,48.1141802067242,47.2144071516772,47.2522923329424,116856.244372095,0.0,1.0
2018-07-27,49.84,50.69,49.52,50.69,65279,47.204935856361,48.0099959582451,46.9018544062399,48.0099959582451,68922.9908054537,0.0,1.0
2018-07-30,49.81,50.44,49.46,49.83,60357,47.1765219704121,47.773213575338,46.8450266343422,47.1954645610447,63726.2359418002,0.0,1.0
2018-07-31,52.06,52.09,50.07,50.07,95116,49.3075634165761,49.3359773025249,47.4227756486355,47.4227756486355,100425.545634148,0.0,1.0
2018-08-01,51.62,52.37,51.53,52.06,99168,48.8908264226596,49.6011735713809,48.805584764813,49.3075634165761,104703.735538155,0.0,1.0
2018-08-02,51.93,52.32,51.3,51.33,61441,49.1844365774644,49.5538170947995,48.5877449725385,48.6161588584873,64870.7467650834,0.0,1.0
2018-08-03,51.27,52.3,51.12,52.01,53850,48.5593310865896,49.5348745041669,48.4172616568453,49.2602069399946,56856.0035367221,0.0,1.0
2018-08-06,53.02,53.02,50.74,51.26,142178,50.2168077669394,50.2168077669394,48.0573524348265,48.5498597912733,150114.630842044,0.0,1.0
2018-08-07,49.09,52.31,48.0,48.0,415984,46.4945887076396,49.5443457994832,45.4622175181646,45.4622175181646,439204.972613182,0.0,1.0
2018-08-08,47.64,48.85,47.27,48.83,302263,45.1212508867784,46.2672776200488,44.7708129600759,46.2483350294162,319135.86252591,0.0,1.0
2018-08-09,47.35,48.29,47.0,47.6,147839,44.8465833226062,45.7368850823369,44.5150879865362,45.0833657055133,156091.638010501,0.0,1.0
2018-08-10,47.17,47.85,46.54,47.03,123410,44.676100006913,45.3201480884204,44.0794084019871,44.5435018724851,130298.967436711,0.0,1.0
2018-08-13,46.6,47.55,46.34,47.26,79140,44.1362361738848,45.0360092289318,43.8899824956614,44.7613416647596,83557.736674024,0.0,1.0
2018-08-14,47.33,47.41,46.62,46.73,77967,44.8276407319736,44.9034110945039,44.1551787645174,44.2593630129965,82319.2577111906,0.0,1.0
2018-08-15,45.81,47.15,45.46,47.15,76999,43.3880038438984,44.6571574162805,43.0565085078284,44.6571574162805,81297.2222158601,0.0,1.0
2018-08-16,46.62,46.89,45.77,45.77,54785,44.1551787645174,44.4109037380571,43.3501186626332,43.3501186626332,57843.1969128936,0.0,1.0
2018-08-17,47.62,47.65,46.56,46.56,58733,45.1023082961458,45.1307221820947,44.0983509926197,44.0983509926197,62011.5813504606,0.0,1.0
2018-08-20,47.98,48.31,47.6,47.77,69880,45.4432749275321,45.7558276729695,45.0833657055133,45.2443777258901,73780.8268736516,0.0,1.0
2018-08-21,48.94,48.99,47.99,48.06,82274,46.3525192778954,46.3998757544768,45.4527462228484,45.5190452900624,86866.6821723356,0.0,1.0
2018-08-22,48.6,49.34,48.33,48.93,78919,46.0304952371417,46.7313710905467,45.774770263602,46.3430479825791,83324.400057838,0.0,1.0
2018-08-23,48.5,49.31,48.07,48.59,68694,45.9357822839789,46.7029572045979,45.5285165853786,46.0210239418254,72528.6222275132,0.0,1.0
2018-08-24,48.92,49.22,48.52,48.52,83831,46.3335766872628,46.6177155467513,45.9547248746114,45.9547248746114,88510.5967035646,0.0,1.0
2018-08-27,49.26,49.57,48.75,48.97,110532,46.6556007280165,46.9492108828213,46.172564666886,46.3809331638442,116702.094390361,0.0,1.0
2018-08-28,49.38,49.86,49.3,49.47,95525,46.7692562718119,47.2238784469935,46.6934859092816,46.8544979296584,100857.376747361,0.0,1.0
2018-08-29,49.96,50.09,49.38,49.38,78601,47.3185914001564,47.4417182392681,46.7692562718119,46.7692562718119,82988.6487277603,0.0,1.0
2018-08-30,49.92,50.2,49.34,49.96,75587,47.2807062188912,47.5459024877472,46.7313710905467,47.3185914001564,79806.4018445723,0.0,1.0
2018-08-31,50.34,50.5,49.01,49.75,132262,47.6785006221752,47.8300413472357,46.4188183451094,47.1196941985144,139645.101945663,0.0,1.0
2018-09-04,49.71,50.43,49.3,50.16,79126,47.0818090172493,47.7637422800217,46.6934859092816,47.5080173064821,83542.9551689261,0.0,1.0
2018-09-05,49.98,50.26,48.86,49.66,143845,47.3375339907889,47.6027302596449,46.2767489153651,47.0344525406678,151874.68577047,0.0,1.0
2018-09-06,49.84,50.65,49.33,49.99,82142,47.204935856361,47.97211077698,46.7218997952305,47.3470052861052,86727.3136956996,0.0,1.0
2018-09-07,50.24,50.35,49.43,49.7,91568,47.5837876690123,47.6879719174915,46.8166127483933,47.072337721933,96679.4899136597,0.0,1.0
2018-09-10,51.37,51.71,50.49,50.5,153638,48.6540440397524,48.9760680805061,47.8205700519194,47.8300413472357,162214.34858635,0.0,1.0
2018-09-11,51.53,51.86,50.95,51.22,102397,48.805584764813,49.1181375102504,48.2562496364685,48.5119746100082,108112.984106773,0.0,1.0
2018-09-12,52.29,52.6,51.25,51.45,98276,49.5254032088506,49.8190133636554,48.540388495957,48.7298144022827,103761.94249907,0.0,1.0
2018-09-13,52.77,53.19,52.0,52.49,73004,49.9800253840323,50.3778197873162,49.2507356446784,49.7148291151763,77079.2141540364,0.0,1.0
2018-09-14,53.46,53.82,52.73,52.73,101873,50.6335447608559,50.9745113922421,49.9421402027671,49.9421402027671,107559.7334874,0.0,1.0
2018-09-17,53.2,53.8,53.16,53.48,66930,50.3872910826325,50.9555688016095,50.3494059013673,50.6524873514884,70666.1525851961,0.0,1.0
2018-09-18,54.5,54.52,53.0,53.42,154297,51.6185594737494,51.637502064382,50.1978651763068,50.5956595795907,162910.135147737,0.0,1.0
2018-09-19,55.12,55.36,53.93,54.2,177131,52.2057797833591,52.4330908709499,51.0786956407212,51.3344206142609,187018.769962175,0.0,1.0
2018-09-20,56.98,57.4,55.02,57.4,274120,53.9674407121879,54.3652351154719,52.1110668301962,54.3652351154719,289421.869814044,0.0,1.0
2018-09-21,57.96,58.13,56.98,57.08,287208,54.8956276531838,55.0566396735606,53.9674407121879,54.0621536653508,303240.46543686,0.0,1.0
2018-09-24,56.89,57.93,56.53,57.93,137011,53.8821990543414,54.867213767235,53.5412324229552,54.867213767235,144659.19963918,0.0,1.0
2018-09-25,55.53,57.06,55.53,56.89,100794,52.5941028913267,54.0432110747182,52.5941028913267,53.8821990543414,106420.50177308,0.0,1.0
2018-09-26,54.71,56.0,54.58,55.52,92250,51.8174566753914,53.0392537711921,51.6943298362797,52.5846315960104,97399.5603762789,0.0,1.0
2018-09-27,54.78,55.11,54.13,54.75,99738,51.8837557426054,52.1963084880428,51.2681215470469,51.8553418566565,105305.553959992,0.0,1.0
2018-09-28,54.78,55.24,54.5,54.5,119863,51.8837557426054,52.3194353271545,51.6185594737494,51.6185594737494,126553.967538015,0.0,1.0
2018-10-01,54.38,55.06,54.17,55.06,102949,51.504903929954,52.1489520114614,51.3060067283121,52.1489520114614,108695.797736342,0.0,1.0
2018-10-02,53.53,54.49,53.38,54.21,120795,50.6998438280699,51.6090881784332,50.5577743983256,51.3438919095772,127537.993448809,0.0,1.0
2018-10-03,54.1,54.74,53.48,53.53,120092,51.2397076610981,51.8458705613403,50.6524873514884,50.6998438280699,126795.750728543,0.0,1.0
2018-10-04,53.14,54.35,52.94,54.24,110336,50.4157049685813,51.5636726579299,50.2259582430692,51.4593119588982,116298.186123827,0.09,1.0
2018-10-05,52.35,53.84,51.54,53.13,149168,49.6662054028083,51.0798185078739,48.897731164484,50.4062176323057,157228.536721641,0.0,1.0
2018-10-08,51.1,52.36,50.95,52.1,135797,48.4802883683573,49.6756927390839,48.3379783242232,49.4290219959181,143135.012879362,0.0,1.0
2018-10-09,51.04,51.61,50.68,50.98,140663,48.4233643507036,48.9641425184133,48.0818202447818,48.36644033305,148263.955143705,0.0,1.0
2018-10-10,47.41,50.8,47.38,50.8,202516,44.9794612826579,48.195668280089,44.9509992738311,48.195668280089,213459.28310844,0.0,1.0
2018-10-11,46.2,48.03,46.1,47.21,154713,43.8314935933093,45.5676761317456,43.7366202305533,44.7897145571458,163073.16986093,0.0,1.0
2018-10-12,46.21,46.99,45.51,46.99,143430,43.8409809295849,44.5809931590824,43.1768673902924,44.5809931590824,151180.474511859,0.0,1.0
2018-10-15,45.98,46.44,45.53,46.2,97307,43.622772195246,44.0591896639239,43.1958420628436,43.8314935933093,102565.142810607,0.0,1.0
2018-10-16,47.71,47.78,45.69,46.35,118110,45.2640813709262,45.3304927248554,43.3476394432533,43.9738036374435,124492.266921813,0.0,1.0
2018-10-17,47.52,47.56,46.52,47.56,50153,45.0838219816896,45.121771326792,44.1350883541288,45.121771326792,52863.0993390033,0.0,1.0
2018-10-18,46.32,47.21,46.11,47.21,130499,43.9453416286166,44.7897145571458,43.7461075668289,44.7897145571458,137550.726788838,0.0,1.0
2018-10-19,46.28,46.81,45.77,46.31,151991,43.9073922835142,44.4102211061214,43.4235381334582,43.935854292341,160204.082141337,0.0,1.0
2018-10-22,47.14,47.73,46.45,46.45,177348,44.7233032032165,45.2830560434774,44.0686770001995,44.0686770001995,186931.289086865,0.0,1.0
2018-10-23,45.72,46.41,45.01,46.17,157865,43.3761014520801,44.0307276550971,42.702500576512,43.8030315844825,166395.493333435,0.0,1.0
2018-10-24,44.89,45.85,44.89,45.61,214952,42.5886525412047,43.4994368236631,42.5886525412047,43.2717407530485,226567.282697295,0.0,1.0
2018-10-25,44.79,45.94,44.11,45.29,225301,42.4937791784486,43.5848228501435,41.8486403117072,42.968145992229,237475.507829577,0.0,1.0
2018-10-26,44.81,45.06,43.11,44.19,100168,42.5127538509998,42.74993725789,40.8999066841464,41.9245390019121,105580.741622421,0.0,1.0
2018-10-29,44.42,46.22,43.78,45.26,79506,42.1427477362511,43.8504682658605,41.5355582146122,42.9396839834022,83802.2366767053,0.0,1.0
2018-10-30,45.51,45.61,43.86,44.41,69142,43.1768673902924,43.2717407530485,41.611456904817,42.1332603999755,72878.2009949029,0.0,1.0
2018-10-31,46.4,46.85,45.85,46.03,142714,44.0212403188215,44.4481704512239,43.4994368236631,43.670208876624,150425.784281429,0.0,1.0
2018-11-01,48.8,48.91,46.4,46.63,92820,46.2982010249674,46.4025617239991,44.0212403188215,44.2394490531605,97835.6804308076,0.0,1.0
2018-11-02,49.81,49.9,48.76,49.14,107948,47.2564219888039,47.3418080152843,46.260251679865,46.6207704583381,113781.146640215,0.0,1.0
2018-11-05,50.03,51.11,49.2,49.95,98800,47.4651433868672,48.4897757046329,46.6776944759918,47.3892446966624,104138.819506182,0.0,1.0
2018-11-06,37.95,45.58,37.01,44.01,642914,36.0044411659327,43.2432787442216,35.1126315560255,41.7537669489512,677654.908947341,0.0,1.0
2018-11-07,38.64,40.19,37.5,38.07,430251,36.6590673689496,38.1296044916689,35.5775110335303,36.11828920124,453500.316106824,0.0,1.0
2018-11-08,40.52,40.92,38.44,38.44,169091,38.4426865887639,38.8221800397883,36.4693206434375,36.4693206434375,178228.10859433,0.0,1.0
2018-11-09,41.3,41.5,40.15,40.66,178983,39.1826988182614,39.3724455437735,38.0916551465664,38.5755092966224,188654.638984564,0.0,1.0
2018-11-12,40.67,41.62,40.66,41.47,173828,38.5849966328981,39.4862935790808,38.5755092966224,39.3439835349467,183221.080132799,0.0,1.0
2018-11-13,40.78,41.47,40.56,40.75,184722,38.6893573319298,39.3439835349467,38.4806359338664,38.6608953231029,194703.755230981,0.0,1.0
2018-11-14,40.35,41.56,39.54,40.95,160268,38.2814018720786,39.4293695614272,37.5129276337544,38.8506420486151,168928.343366566,0.0,1.0
2018-11-15,41.92,42.1,39.17,40.03,126728,39.7709136673491,39.94168572031,37.1618961915569,37.9778071112591,133575.954639467,0.0,1.0
2018-11-16,42.25,42.35,40.92,41.58,151044,40.0839957644441,40.1788691272002,38.8221800397883,39.4483442339784,159205.909448297,0.0,1.0
2018-11-19,40.9,42.23,40.4,42.05,110426,38.803205367237,40.0650210918929,38.3288385534566,39.894249038932,116393.049420948,0.0,1.0
2018-11-20,39.48,40.47,39.03,40.47,126372,37.4560036161007,38.3952499073859,37.0290734836983,38.3952499073859,133200.717597522,0.0,1.0
2018-11-21,39.13,40.0,38.45,39.78,103316,37.1239468464544,37.9493451024323,36.4788079797131,37.7406237043689,108898.848948387,0.0,1.0
2018-11-23,39.16,39.75,38.69,38.69,45505,37.1524088552812,37.7121616955421,36.7065040503277,36.7065040503277,47963.9370610203,0.0,1.0
2018-11-26,39.89,39.96,39.06,39.41,97891,37.8449844034006,37.9113957573299,37.0575354925252,37.3895922621714,103180.70020526,0.0,1.0
2018-11-27,39.75,40.06,38.99,39.56,105680,37.7121616955421,38.006269120086,36.9911241385959,37.5319023063056,111390.591552766,0.0,1.0
2018-11-28,41.22,41.23,39.2,39.87,101433,39.1068001280565,39.1162874643321,37.1903582003837,37.8260097308494,106914.097965289,0.0,1.0
2018-11-29,41.34,41.69,40.5,41.07,84754,39.2206481633638,39.5527049330101,38.4237119162127,38.9644900839224,89333.8209354952,0.0,1.0
2018-11-30,41.68,42.04,40.19,41.23,136166,39.5432175967345,39.8847617026564,38.1296044916689,39.1162874643321,143523.952397558,0.0,1.0
2018-12-03,42.24,42.63,40.99,42.11,82002,40.0745084281685,40.4445145429172,38.8885913937175,39.9511730565856,86433.1121168615,0.0,1.0
2018-12-04,40.39,42.59,40.07,42.21,128876,38.319351217181,40.4065651978148,38.0157564563616,40.0460464193417,135840.025330756,0.0,1.0
2018-12-06,38.88,40.39,37.91,39.75,123606,36.8867634395642,38.319351217181,35.9664918208302,37.7121616955421,130285.252266003,0.0,1.0
2018-12-07,37.08,40.23,36.85,38.87,171882,35.1790429099548,38.1675538367713,34.9608341756158,36.8772761032886,181169.924841716,0.0,1.0
2018-12-10,37.72,37.96,36.37,37.04,156401,35.7862324315937,36.0139285022083,34.5054420343866,35.1410935648523,164852.383700266,0.0,1.0
2018-12-11,37.25,39.31,36.79,38.46,153651,35.3403276266401,37.2947188994154,34.9039101579621,36.4882953159887,161953.782954902,0.0,1.0
2018-12-12,38.0,38.87,37.27,37.77,90620,36.0518778473107,36.8772761032886,35.3593022991913,35.8336691129717,95516.7998345161,0.0,1.0
2018-12-13,37.91,38.99,37.65,38.01,109253,35.9664918208302,36.9911241385959,35.7198210776644,36.0613651835863,115156.66444847,0.0,1.0
2018-12-14,36.78,37.99,36.04,37.51,81892,34.8944228216865,36.0423905110351,34.1923599372915,35.5869983698059,86317.1680870469,0.0,1.0
2018-12-17,36.41,37.77,36.1,36.79,119099,34.543391379489,35.8336691129717,34.2492839549452,34.9039101579621,125534.70915351,0.0,1.0
2018-12-18,35.92,37.22,35.63,36.47,220716,34.0785119019842,35.3118656178133,33.8033791499916,34.6003153971427,232642.749859579,0.0,1.0
2018-12-19,33.3,36.4676,33.08,35.81,195855,31.5928297977749,34.5980384364365,31.3841083997115,33.9741512029525,206438.34508485,0.0,1.0
2018-12-20,32.75,34.23,32.1,33.31,145479,31.0710263026165,32.4751520714065,30.4543494447019,31.6023171340505,153340.195576314,0.0,1.0
2018-12-21,32.2,33.24,32.01,32.88,312860,30.549222807458,31.5359057801213,30.3689634182215,31.1943616741994,329765.901525344,0.0,1.0
2018-12-24,31.11,32.33,31.11,31.97,58032,29.5151031534167,30.6725581790409,29.5151031534167,30.331014073119,61167.853983631,0.0,1.0
2018-12-26,33.55,33.6,30.79,31.34,161350,31.8300132046651,31.8774498860432,29.2115083925973,29.7333118877557,170068.811005288,0.0,1.0
2018-12-27,33.56,33.57,32.14,32.86,93484,31.8395005409407,31.8489878772163,30.4922987898044,31.1753870016482,98535.5607562338,0.0,1.0
2018-12-28,33.36,33.92,32.79,33.57,84002,31.6497538154286,32.1810446468626,31.1089756477189,31.8489878772163,88541.1853862172,0.0,1.0
2018-12-31,33.19,33.49,32.63,33.4,116753,31.4884690987432,31.7730891870115,30.9571782673092,31.687703160531,123061.939208555,0.0,1.0
2019-01-02,33.51,33.76,32.38,32.73,117729,31.7920638595627,32.0292472664529,30.719994860419,31.0520516300652,124090.678964001,0.0,1.0
2019-01-03,32.23,33.48,31.86,33.29,104146,30.6630708427653,31.8522994668254,30.3110591700435,31.6715367159683,109468.017642857,0.09,1.0
2019-01-04,34.25,34.37,32.31,32.71,96603,32.5848642992464,32.6990302471562,30.7391814747052,31.1197346344044,101539.558968687,0.0,1.0
2019-01-07,34.66,35.07,33.79,34.13,112043,32.9749312879381,33.3649982766298,32.1472281655923,32.4706983513367,117768.566250827,0.0,1.0
2019-01-08,34.94,35.57,34.33,35.08,169420,33.2413184997276,33.8406897262539,32.6609749311863,33.3745121056223,178077.617470213,0.0,1.0
2019-01-09,35.24,35.83,34.67,35.09,219287,33.526733369502,34.0880492800584,32.9844451169306,33.3840259346148,230492.896365191,0.0,1.0
2019-01-10,35.75,35.88,34.41,35.01,289881,34.0119386481185,34.1356184250208,32.7370855631261,33.307915302675,304694.356214631,0.0,1.0
2019-01-11,36.07,36.33,35.29,35.72,102791,34.3163811758779,34.5637407296824,33.5743025144644,33.9833971611411,108043.775099638,0.0,1.0
2019-01-14,35.17,36.3,35.05,35.9,87228,33.4601365665547,34.535199242705,33.3459706186449,34.1546460830057,91685.4823320252,0.0,1.0
2019-01-15,34.69,35.15,34.34,35.1,69882,33.0034727749156,33.4411089085697,32.6704887601788,33.3935397636073,73453.0755758081,0.0,1.0
2019-01-16,34.19,35.49,34.12,34.7,174353,32.5277813252915,33.764579094314,32.4611845223442,33.0129866039081,183262.701208736,0.0,1.0
2019-01-17,34.75,34.81,33.36,33.89,220697,33.0605557488705,33.1176387228253,31.7381335189156,32.2423664555171,231974.949491344,0.0,1.0
2019-01-18,35.44,35.78,34.28,34.85,153001,33.7170099493516,34.040480135096,32.6134057862239,33.1556940387953,160819.581811829,0.0,1.0
2019-01-22,34.78,35.52,34.28,35.12,166154,33.0890972358479,33.7931205812915,32.6134057862239,33.4125674215922,174644.719945377,0.0,1.0
2019-01-23,33.87,35.57,33.52,35.07,107292,32.2233387975322,33.8406897262539,31.8903547827953,33.3649982766298,112774.782986743,0.0,1.0
2019-01-24,33.86,34.08,32.49,33.87,203345,32.2138249685397,32.4231292063742,30.9104303965698,32.2233387975322,213736.23612608,0.0,1.0
2019-01-25,34.44,34.75,33.55,33.85,143472,32.7656270501036,33.0605557488705,31.9188962697728,32.2043111395472,150803.635542949,0.0,1.0
2019-01-28,33.73,34.07,33.47,34.0,127700,32.0901451916374,32.4136153773818,31.8427856378329,32.3470185744344,134225.662560183,0.0,1.0
2019-01-29,34.19,34.65,33.45,33.79,99883,32.5277813252915,32.9654174589457,31.823757979848,32.1472281655923,104987.171914634,0.0,1.0
2019-01-30,34.79,34.87,33.74,34.46,72386,33.0986110648404,33.1747216967802,32.0996590206299,32.7846547080885,76085.0337516162,0.0,1.0
2019-01-31,35.42,35.5,34.18,34.62,92389,33.6979822913667,33.7740929233065,32.5182674962991,32.9368759719682,97110.2172143518,0.0,1.0
2019-02-01,36.3,36.62,35.01,35.42,161454,34.535199242705,34.8396417704643,33.307915302675,33.6979822913667,169704.542858197,0.0,1.0
2019-02-04,36.17,36.38,35.31,36.26,88509,34.4115194658027,34.6113098746448,33.5933301724494,34.497143926735,93031.9433636588,0.0,1.0
2019-02-05,35.9,36.33,35.54,36.29,82290,34.1546460830057,34.5637407296824,33.8121482392764,34.5256854137125,86495.1430859629,0.0,1.0
2019-02-06,35.93,36.43,35.68,36.43,44404,34.1831875699832,34.6588790196072,33.9453418451712,34.6588790196072,46673.111357262,0.0,1.0
2019-02-07,34.0,35.66,33.79,35.64,105627,32.3470185744344,33.9263141871862,32.1472281655923,33.9072865292012,111024.698976072,0.0,1.0
2019-02-08,33.19,34.08,32.85,33.94,286348,31.5763984260435,32.4231292063742,31.2529282402991,32.2899356004795,300980.814587182,0.0,1.0
2019-02-11,33.0,33.82,32.96,33.23,153137,31.3956356751863,32.1757696525698,31.3575803592164,31.6144537420134,160962.531616905,0.0,1.0
2019-02-12,34.2,34.85,33.31,33.31,301106,32.537295154284,33.1556940387953,31.6905643739532,31.6905643739532,316492.970640928,0.0,1.0
2019-02-13,34.86,34.91,33.96,34.35,143112,33.1652078677877,33.2127770127501,32.3089632584645,32.6800025891712,150425.239000101,0.0,1.0
2019-02-14,34.91,35.27,34.56,34.6,110559,33.2127770127501,33.5552748564795,32.8797929980133,32.9178483139832,116208.731613088,0.0,1.0
2019-02-15,36.98,37.03,35.13,35.13,147444,35.1821396141937,35.2297087591561,33.4220812505847,33.4220812505847,154978.610732369,0.0,1.0
2019-02-19,37.46,37.84,36.6021,36.87,105715,35.6388034058327,36.000328907547,34.8226120165678,35.0774874952764,111117.195908769,0.0,1.0
2019-02-20,38.11,38.64,37.46,37.46,115386,36.257202290344,36.7614352269455,35.6388034058327,35.6388034058327,121282.398591772,0.0,1.0
2019-02-21,37.89,38.08,37.44,38.08,60206,36.0478980525094,36.2286608033665,35.6197757478478,36.2286608033665,63282.6173852652,0.0,1.0
2019-02-22,38.74,38.79,38.01,38.17,82726,36.8565735168703,36.9041426618327,36.1620640004192,36.3142852642989,86953.4233434117,0.0,1.0
2019-02-25,38.64,39.56,38.56,39.0,141905,36.7614352269455,37.6367074942537,36.6853245950056,37.1039330706748,149156.559480053,0.0,1.0
2019-02-26,46.79,47.36,42.89,43.54,408583,44.5152058558172,45.0574941083886,40.8048125487498,41.423211433261,429462.207406635,0.0,1.0
2019-02-27,47.38,49.3,46.43,46.8,206456,45.0765217663736,46.9031769329299,44.1727080120879,44.5247196848097,217006.21291719,0.0,1.0
2019-02-28,47.58,48.99,46.9,47.37,208679,45.2667983462232,46.608248234163,44.6198579747345,45.0670079373811,219342.811569275,0.0,1.0
2019-03-01,49.53,49.61,47.66,48.2,200267,47.1219949997569,47.1981056316968,45.3429089781631,45.856655743757,210500.945684731,0.0,1.0
2019-03-04,49.46,50.44,49.0,49.73,97859,47.0553981968096,47.9877534380727,46.6177620631555,47.3122715796066,102859.742462623,0.0,1.0
2019-03-05,49.34,50.09,49.05,49.73,99411,46.9412322488998,47.6547694233359,46.6653312081179,47.3122715796066,104491.0520029,0.0,1.0
2019-03-06,49.01,50.37,48.5,49.31,108451,46.6272758921479,47.9211566351253,46.1420706135314,46.9126907619224,113993.009634412,0.0,1.0
2019-03-07,49.0,49.34,48.31,48.86,124836,46.6177620631555,46.9412322488998,45.9613078626743,46.4845684572607,131215.307841527,0.0,1.0
2019-03-08,48.33,49.24,47.95,48.36,59478,45.9803355206593,46.846093958975,45.618810018945,46.0088770076367,62517.4154875063,0.0,1.0
2019-03-11,49.76,49.93,48.62,48.62,84249,47.340813066584,47.5025481594562,46.2562365614412,46.2562365614412,88554.2509399596,0.0,1.0
2019-03-12,47.16,48.65,46.53,48.23,121092,44.867217528539,46.2847780484186,44.2678463020127,45.8851972307344,127279.98379591,0.0,1.0
2019-03-13,47.19,47.94,46.01,47.48,117002,44.8957590155165,45.6092961899525,43.7731271944037,45.1716600562984,122980.978628555,0.0,1.0
2019-03-14,46.53,47.36,46.27,47.09,80134,44.2678463020127,45.0574941083886,44.0204867482082,44.8006207255917,84228.9682349076,0.0,1.0
2019-03-15,46.36,47.12,45.42,46.75,272412,44.1061112091406,44.8291622125691,43.2118112838474,44.4771505398473,286332.663972941,0.0,1.0
2019-03-18,48.06,48.34,45.95,46.45,138249,45.7234621378623,45.9898493496517,43.7160442204489,44.1917356700729,145313.732367132,0.0,1.0
2019-03-19,47.25,48.33,46.67,48.33,48800,44.9528419894713,45.9803355206593,44.4010399079075,45.9803355206593,51293.753586037,0.0,1.0
2019-03-20,46.64,49.07,46.0,47.08,116357,44.37249842093,46.6843588661028,43.7636133654113,44.7911068965992,122303.018155953,0.0,1.0
2019-03-21,48.32,48.72,46.5,46.57,112591,45.9708216916668,46.351374851366,44.2393048150353,44.3059016179827,118344.569877162,0.0,1.0
2019-03-22,43.71,48.2,43.69,47.93,148870,41.5849465261332,45.856655743757,41.5659188681482,45.59978236096,156477.48148265,0.0,1.0
2019-03-25,44.62,44.96,43.46,43.68,76520,42.4507049644489,42.7741751501933,41.3471008013212,41.5564050391557,80430.2873853187,0.0,1.0
2019-03-26,44.88,45.35,44.28,44.34,40493,42.6980645182534,43.1452144809,42.1272347787046,42.1843177526595,42562.2533598237,0.0,1.0
2019-03-27,45.22,45.31,43.75,44.87,73346,43.0215347039978,43.1071591649301,41.6230018421031,42.6885506892609,77094.0911992104,0.0,1.0
2019-03-28,46.24,46.45,44.92,45.35,83166,43.9919452612308,44.1917356700729,42.7361198342233,43.1452144809,87415.9080068925,0.0,1.0
2019-03-29,46.51,47.1,46.16,46.65,109026,44.2488186440278,44.8101345545841,43.9158346292909,44.3820122499225,114597.39300146,0.0,1.0
2019-04-01,48.13,48.86,46.7,47.01,99157,45.7900589408097,46.4845684572607,44.4295813948849,44.7245100936518,104224.072219891,0.0,1.0
2019-04-02,48.36,48.66,47.59,48.1,62876,46.0088770076367,46.2942918774111,45.2763121752157,45.7615174538322,66089.0584113865,0.0,1.0
2019-04-03,49.03,49.37,48.61,48.63,55021,46.6463035501329,46.9697737358773,46.2467227324487,46.2657503904337,57832.6560667488,0.0,1.0
2019-04-04,49.62,49.62,48.43,49.03,67292,47.2932439216216,47.2932439216216,46.1590448029854,46.7309099048188,70602.664632896,0.09,1.0
2019-04-05,50.06,50.47,49.4,49.75,159353,47.7126116629661,48.1033861492189,47.0835600509494,47.4171480270188,167192.926607114,0.0,1.0
2019-04-08,50.5,50.6,49.75,49.86,108486,48.1319794043106,48.2272902546162,47.4171480270188,47.521989962355,113823.347134345,0.0,1.0
2019-04-09,49.45,50.66,49.25,50.21,67951,47.1312154761021,48.2844767647995,46.940593775491,47.8555779384244,71294.0864362766,0.0,1.0
2019-04-10,50.22,50.39,49.14,49.56,46879,47.865109023455,48.0271374689745,46.8357518401549,47.2360574114383,49185.3759039044,0.0,1.0
2019-04-11,50.5,51.14,49.67,50.32,67393,48.1319794043106,48.7419688462662,47.3408993467744,47.9604198737606,70708.6336801516,0.0,1.0
2019-04-12,51.09,51.25,50.17,51.05,79465,48.6943134211134,48.8468107816023,47.8174535983022,48.6561890809912,83374.5578234127,0.0,1.0
2019-04-15,51.49,51.54,50.44,51.1,54597,49.0755568223357,49.1232122474885,48.0747928941272,48.703844506144,57283.089831811,0.0,1.0
2019-04-16,49.85,51.11,49.46,49.46,90869,47.5124588773244,48.7133755911745,47.1407465611327,47.1407465611327,95339.6173769041,0.0,1.0
2019-04-17,50.53,50.99,48.59,49.86,108194,48.1605726594022,48.5990025708079,46.3115421634743,47.521989962355,113516.981175943,0.0,1.0
2019-04-18,50.87,51.03,49.85,50.9,68972,48.4846295504412,48.6371269109301,47.5124588773244,48.5132228055328,72365.3180921967,0.0,1.0
2019-04-22,51.35,51.37,50.26,50.61,76159,48.9421216319079,48.961183801969,47.9032333635772,48.2368213396467,79905.9076231458,0.0,1.0
2019-04-23,52.46,52.92,50.94,51.42,143351,50.0000720702997,50.4385019817053,48.5513471456551,49.0088392271218,150403.652407274,0.0,1.0
2019-04-24,52.63,53.6,51.98,52.28,92714,50.1621005158191,51.0866157637831,49.5425799888329,49.8285125397496,97275.388586672,0.0,1.0
2019-04-25,51.19,52.4,50.97,52.4,77277,48.789624271419,49.9428855601163,48.5799404007467,49.9428855601163,81078.911532371,0.0,1.0
2019-04-26,51.43,51.6475,50.39,51.19,93984,49.0183703121523,49.2256714115669,48.0271374689745,48.789624271419,98607.8706660243,0.0,1.0
2019-04-29,52.9,52.92,50.99,51.49,70818,50.4194398116442,50.4385019817053,48.5990025708079,49.0755568223357,74302.1385004522,0.0,1.0
2019-04-30,52.34,53.31,52.14,52.79,92808,49.885699049933,50.810214297897,49.6950773493219,50.314597876308,97374.0132445137,0.0,1.0
2019-05-01,51.04,51.93,50.51,50.96,101655,48.6466579959606,49.4949245636802,48.1415104893411,48.5704093157162,106656.27226501,0.0,1.0
2019-05-02,48.27,50.88,47.9,50.71,174140,46.0065474424965,48.4941606354717,45.6538972963659,48.3321321899523,182707.424644423,0.0,1.0
2019-05-03,49.94,50.24,47.87,48.38,169282,47.5982386425994,47.8841711935161,45.6253040412742,46.1113893778326,177610.418391279,0.0,1.0
2019-05-06,48.62,49.87,48.05,48.79,190866,46.3401354185659,47.5315210473855,45.7968635718242,46.5021638640854,200256.318549342,0.0,1.0
2019-05-07,45.1,49.19,43.81,48.06,317421,42.98519348781,46.8834072653077,41.7556835188683,45.8063946568548,333037.63315756,0.0,1.0
2019-05-08,45.18,47.07,44.89,44.99,153763,43.0614421680545,44.8628172388297,42.7850407021684,42.8803515524739,161327.907060988,0.0,1.0
2019-05-09,45.1,46.83,43.79,44.63,113931,42.98519348781,44.6340711980963,41.7366213488071,42.5372324913739,119536.232899758,0.0,1.0
2019-05-10,45.01,45.32,44.05,44.78,137576,42.899413722535,43.1948773584823,41.9844295596016,42.6801987668322,144344.531140928,0.0,1.0
2019-05-13,43.04,44.59,42.47,43.65,89902,41.0217899715154,42.4991081512517,40.4785181247737,41.6031861583793,94325.0424393185,0.0,1.0
2019-05-14,43.36,43.54,42.51,43.3,107259,41.3267846924932,41.4983442230432,40.5166424648959,41.2695981823099,112535.980589963,0.0,1.0
2019-05-15,44.11,44.21,42.57,42.86,60484,42.0416160697849,42.1369269200905,40.5738289750792,40.8502304409654,63459.7213287774,0.0,1.0
2019-05-16,44.17,45.27,43.95,44.24,74824,42.0988025799683,43.1472219333295,41.889118709296,42.1655201751822,78505.2276420943,0.0,1.0
2019-05-17,42.68,44.03,42.64,43.45,68276,40.6786709104154,41.9653673895405,40.6405465702931,41.4125644577682,71635.0759447721,0.0,1.0
2019-05-20,42.7,43.13,41.96,42.16,39858,40.6977330804765,41.1075697367904,39.9924327882153,40.1830544888264,41818.95332191,0.0,1.0
2019-05-21,43.79,43.84,42.81,43.15,55572,41.7366213488071,41.7842767739599,40.8025750158126,41.1266319068515,58306.0583572981,0.0,1.0
2019-05-22,42.92,44.01,42.67,43.5,126600,40.9074169511487,41.9463052194794,40.6691398253848,41.460219882921,132828.528540163,0.0,1.0
2019-05-23,41.88,42.34,40.66,42.34,193785,39.9161841079708,40.3546140193764,38.7533917342429,40.3546140193764,203318.928934877,0.0,1.0
2019-05-24,42.46,42.65,41.71,42.25,82770,40.4689870397431,40.6500776553237,39.7541556624514,40.2688342541014,86842.1588251918,0.0,1.0
2019-05-28,42.6,43.44,41.99,42.5,172025,40.6024222301709,41.4030333727377,40.021026043307,40.5071113798653,180488.369842982,0.0,1.0
2019-05-29,42.88,43.39,42.15,42.3,76229,40.8692926110265,41.3553779475849,40.1735234037959,40.3164896792542,79979.3515172834,0.0,1.0
2019-05-30,43.33,43.86,42.51,43.0,111149,41.2981914374015,41.803338944021,40.5166424648959,40.9836656313932,116617.362707035,0.0,1.0
2019-05-31,41.75,43.12,41.72,42.66,109196,39.7922800025736,41.0980386517598,39.7636867474819,40.6596087403542,114568.278060597,0.0,1.0
2019-06-03,42.91,43.22,41.5,41.74,96171,40.8978858661182,41.1933495020654,39.5540028768097,39.782748917543,100902.467758578,0.0,1.0
2019-06-04,44.48,44.55,42.9585,43.6,71561,42.3942662159155,42.4609838111294,40.9441116285164,41.5555307332266,75081.6929767978,0.0,1.0
2019-06-05,44.59,45.1,43.62,44.6,56793,42.4991081512517,42.98519348781,41.5745929032877,42.5086392362822,59587.1297107541,0.0,1.0
2019-06-06,43.78,44.69,43.35,44.58,93798,41.7270902637766,42.5944190015572,41.3172536074626,42.4895770662211,98412.7197473159,0.0,1.0
2019-06-07,45.01,45.34,43.77,44.05,58559,42.899413722535,43.2139395285434,41.717559178746,41.9844295596016,61440.0142399953,0.0,1.0
2019-06-10,45.02,45.93,44.315,45.27,117569,42.9089448075656,43.7762735453462,42.2370033129114,43.1472219333295,123353.216997934,0.0,1.0
2019-06-11,44.67,46.0,44.5,45.56,60868,42.5753568314961,43.8429911405601,42.4133283859766,43.4236233992156,63862.6135480461,0.0,1.0
2019-06-12,44.61,44.92,44.31,44.58,49033,42.5181703213128,42.81363395726,42.2322377703961,42.4895770662211,51445.3494463649,0.0,1.0
2019-06-13,45.51,45.77,44.76,44.91,76274,43.3759679740629,43.6237761848573,42.6611365967711,42.8041028722295,80026.5654492289,0.0,1.0
2019-06-14,44.71,45.47,43.98,45.47,82187,42.6134811716183,43.3378436339406,41.9177119643877,43.3378436339406,86230.476106875,0.0,1.0
2019-06-17,46.77,46.95,45.33,45.33,87482,44.576884687913,44.748444218463,43.2044084435128,43.2044084435128,91785.9820991353,0.0,1.0
2019-06-18,45.66,46.42,44.45,44.55,110910,43.5189342495212,44.2432967118435,42.3656729608239,42.4609838111294,116366.604268479,0.0,1.0
2019-06-19,45.21,45.97,44.615,45.75,74476,43.0900354231462,43.8143978854685,42.5229358638281,43.6047140147962,78140.106568382,0.0,1.0
2019-06-20,46.09,46.515,45.385,46.02,68579,43.9287709058351,44.3338420196338,43.2568294111809,43.8620533106212,71952.983086539,0.0,1.0
2019-06-21,46.64,47.15,44.4,46.08,170494,44.4529805825158,44.9390659190741,42.3180175356711,43.9192398208046,178882.046958345,0.0,1.0
2019-06-24,44.17,46.99,44.1,46.76,85913,42.0988025799683,44.7865685585852,42.0320849847544,44.5673536028824,90139.7896719669,0.0,1.0
2019-06-25,43.84,44.63,42.33,44.25,67218,41.7842767739599,42.5372324913739,40.3450829343459,42.1750512602127,70525.0239448078,0.0,1.0
2019-06-26,43.57,44.95,43.29,43.87,62137,41.5269374781349,42.8422272123517,41.2600670972793,41.8128700290516,65194.0464289107,0.0,1.0
2019-06-27,45.0,45.0,43.73,43.73,86922,42.8898826375045,42.8898826375045,41.6794348386238,41.6794348386238,91198.430946035,0.0,1.0
2019-06-28,46.41,46.7,45.19,45.19,213034,44.2337656268129,44.5101670926991,43.0709732530851,43.0709732530851,223514.950624211,0.0,1.0
2019-07-01,46.75,47.8,46.5,47.02,43950,44.5578225178519,45.5585864460603,44.319545392088,44.8151618136769,46112.2735334925,0.0,1.0
2019-07-02,45.43,47.86,44.88,47.36,43634,43.2997192938184,45.6157729562437,42.7755096171378,45.1392187047158,45780.726811386,0.0,1.0
2019-07-03,45.87,46.39,45.24,45.44,32993,43.8048668004379,44.3014556545087,43.2032303041598,43.394226017264,34548.4194003957,0.09,1.0
2019-07-05,45.67,46.04,45.03,45.32,50614,43.6138710873338,43.9672131565764,43.0026848054005,43.2796285894015,53000.1424402639,0.0,1.0
2019-07-08,44.68,46.08,44.32,45.36,72456,42.6684423074682,44.0054122991973,42.3246500238807,43.3178277320223,75871.8599725721,0.0,1.0
2019-07-09,44.9,45.0,43.64,44.07,47593,42.8785375918828,42.9740354484348,41.6752645993266,42.0859053825005,49836.7206535639,0.0,1.0
2019-07-10,45.32,45.9,44.9,45.21,47731,43.2796285894015,43.8335161574035,42.8785375918828,43.1745809471942,49981.226514724,0.0,1.0
2019-07-11,44.89,45.37,44.72,45.37,38566,42.8689878062276,43.3273775176775,42.706641450089,43.3273775176775,40384.1524746358,0.0,1.0
2019-07-12,46.72,47.32,43.85,44.87,65865,44.6165985811306,45.189585720443,41.8758100980859,42.8498882349171,68970.134386296,0.0,1.0
2019-07-15,45.7,46.72,45.56,46.72,29364,43.6425204442994,44.6165985811306,43.5088234451265,44.6165985811306,30748.3341094541,0.0,1.0
2019-07-16,46.8,47.29,44.84,45.54,46983,44.6929968663722,45.1609363634774,42.8212388779515,43.4897238738161,49197.9628614795,0.0,1.0
2019-07-17,45.93,46.7,45.73,46.66,54282,43.8621655143692,44.5974990098202,43.671169801265,44.5592998671993,56841.0663441421,0.0,1.0
2019-07-18,46.0,47.17,45.68,45.93,31904,43.9290140139556,45.0463389356149,43.623420872989,43.8621655143692,33408.0796699368,0.0,1.0
2019-07-19,45.84,47.09,45.59,45.75,43525,43.7762174434723,44.9699406503733,43.5374728020921,43.6902693725754,45576.9391811058,0.0,1.0
2019-07-22,45.01,46.68,44.95,45.87,54224,42.98358523409,44.5783994385097,42.9262865201588,43.8048668004379,56780.3319966981,0.0,1.0
2019-07-23,46.95,46.99,44.6,45.23,30815,44.8362436512003,44.8744427938212,42.5920440222265,43.1936805185046,32267.7399394779,0.0,1.0
2019-07-24,47.94,48.12,45.27,46.33,84662,45.7816724310659,45.9535685728596,43.2318796611254,44.2441569405775,88653.2986777894,0.0,1.0
2019-07-25,46.45,48.42,46.19,48.25,68776,44.35875436844,46.2400621425159,44.1104599414046,46.0777157863774,72018.3703416365,0.0,1.0
2019-07-26,46.47,46.6,45.45,46.58,89626,44.3778539397504,44.5020011532681,43.4037758029192,44.4829015819577,93851.3211038665,0.0,1.0
2019-07-29,46.3,46.79,45.52,46.46,56917,44.2155075836118,44.683447080717,43.4706243025056,44.3683041540952,59600.2905771626,0.0,1.0
2019-07-30,47.52,47.74,45.64,45.71,73063,45.3805814335472,45.5906767179618,43.5852217303681,43.6520702299546,76507.4763328922,0.0,1.0
2019-07-31,46.96,49.28,46.04,47.62,126539,44.8457934368556,47.0613437088637,43.9672131565764,45.4760792900993,132504.544676346,0.0,1.0
2019-08-01,45.11,47.71,44.99,47.17,95858,43.0790830906421,45.5620273609961,42.9644856627796,45.0463389356149,100377.122022342,0.0,1.0
2019-08-02,44.04,45.22,43.2,44.9,47785,42.0572560255349,43.1841307328494,41.2550740304974,42.8785375918828,50037.7722864823,0.0,1.0
2019-08-05,40.33,44.01,40.16,42.92,105080,38.5142855474528,42.0286066685693,38.3519391913143,40.9876800321516,110033.883265953,0.0,1.0
2019-08-06,45.02,45.69,40.59,40.59,169048,42.9931350197453,43.6329706586442,38.7625799744882,38.7625799744882,177017.585633258,0.0,1.0
2019-08-07,43.58,44.56,42.24,43.8,156201,41.6179658853953,42.5538448796057,40.3382946075975,41.8280611698099,163564.927674392,0.0,1.0
2019-08-08,44.32,45.02,43.73,44.21,59348,42.3246500238807,42.9931350197453,41.7612126702235,42.2196023816734,62145.8974502072,0.0,1.0
2019-08-09,42.65,44.4,42.56,43.93,48440,40.729835819461,42.4010483091224,40.6438877485641,41.9522083833276,50723.651555032,0.0,1.0
2019-08-12,41.45,42.99,41.39,42.5,67568,39.5838615408361,41.0545285317381,39.5265628269048,40.5865890346329,70753.4204845252,0.0,1.0
2019-08-13,42.68,43.41,41.32,41.39,37472,40.7584851764266,41.4556195292568,39.4597143273184,39.5265628269048,39238.5770245698,0.0,1.0
2019-08-14,40.54,42.62,40.37,41.62,44673,38.7148310462122,40.7011864624954,38.5524846900736,39.7462078969746,46779.0604029303,0.0,1.0
2019-08-15,40.35,40.94,39.63,40.73,46083,38.5333851187632,39.0968224724205,37.8458005515883,38.8962769736611,48255.5333321747,0.0,1.0
2019-08-16,41.32,41.55,40.25,40.44,37520,39.4597143273184,39.6793593973882,38.4378872622112,38.6193331896601,39288.8399327993,0.0,1.0
2019-08-19,41.95,42.42,41.22,42.04,38586,40.0613508235965,40.5101907493912,39.3642164707663,40.1472988944933,40405.0953530649,0.0,1.0
2019-08-20,41.65,41.89,41.4,41.67,58346,39.7748572539402,40.0040521096652,39.53611261256,39.7939568252507,61096.6592409145,0.0,1.0
2019-08-21,41.43,42.32,41.41,42.18,45222,39.5647619695257,40.4146928928392,39.5456623982152,40.2809958936663,47353.9424158062,0.0,1.0
2019-08-22,40.49,42.0,40.47,41.38,45486,38.6670821179361,40.1090997518725,38.6479825466257,39.5170130412496,47630.3884110691,0.0,1.0
2019-08-23,38.5,40.48,38.25,40.08,79989,36.7666747725498,38.6575323322809,36.5279301311696,38.2755409060726,83759.9951328541,0.0,1.0
2019-08-26,38.64,39.35,38.41,39.14,51478,36.9003717717227,37.5784065532425,36.6807267016529,37.3778610544831,53904.8747883967,0.0,1.0
2019-08-27,38.52,39.69,37.87,39.06,94208,36.7857743438602,37.9030992655195,36.1650382762717,37.3014627692414,98649.3345519499,0.0,1.0
2019-08-28,39.98,40.26,38.34,38.34,59482,38.1800430495205,38.4474370478664,36.6138782020665,36.6138782020665,62286.2147356816,0.0,1.0
2019-08-29,42.03,42.2,40.32,40.68,73848,40.1377491088381,40.3000954649767,38.5047357617976,38.8485280453851,77329.4843112305,0.0,1.0
2019-08-30,42.79,42.96,41.94,42.54,107967,40.8635328186339,41.0258791747725,40.0518010379413,40.6247881772537,113056.987767179,0.0,1.0
2019-09-03,39.14,42.4,39.07,42.31,110645,37.3778610544831,40.4910911780808,37.3110125548966,40.405143107184,115861.239188821,0.0,1.0
2019-09-04,41.43,41.57,39.7,39.85,107324,39.5647619695257,39.6984589686986,37.9126490511747,38.0558958360028,112383.674225686,0.0,1.0
2019-09-05,44.22,44.63,42.1,42.17,141644,42.2291521673286,42.6206933791921,40.2045976084246,40.271446108011,148321.653609846,0.0,1.0
2019-09-06,44.66,44.9,43.69,44.21,78582,42.6493427361578,42.8785375918828,41.7230135276026,42.2196023816734,82286.663635374,0.0,1.0
2019-09-09,44.01,44.92,43.05,44.51,64390,42.0286066685693,42.8976371631932,41.1118272456693,42.5060959513297,67425.5971021574,0.0,1.0
2019-09-10,44.69,44.98,43.11,44.0,86044,42.6779920931234,42.9549358771244,41.1691259596006,42.0190568829141,90100.451577233,0.0,1.0
2019-09-11,45.08,45.66,44.05,44.99,248304,43.0504337336765,43.6043213016785,42.0668058111901,42.9644856627796,260010.02427169,0.0,1.0
2019-09-12,44.97,45.27,44.27,45.27,112415,42.9453860914692,43.2318796611254,42.2769010956047,43.2318796611254,117714.683929788,0.0,1.0
2019-09-13,44.48,45.45,44.24,45.2,90876,42.477446594364,43.4037758029192,42.248251738639,43.165031161539,95160.2510056789,0.0,1.0
2019-09-16,43.54,44.5,43.36,44.01,69530,41.5797667427745,42.4965461656744,41.4078706009808,42.0286066685693,72807.9168584098,0.0,1.0
2019-09-17,43.74,43.92,42.69,43.3,53981,41.7707624558787,41.9426585976724,40.7680349620818,41.3505718870495,56525.8760237857,0.0,1.0
2019-09-18,42.88,43.79,42.18,43.79,55773,40.9494808895308,41.8185113841547,40.2809958936663,41.8185113841547,58402.3579310239,0.0,1.0
2019-09-19,43.01,44.08,42.59,43.14,59543,41.0736281030485,42.0954551681557,40.6725371055298,41.1977753165662,62350.0905148899,0.0,1.0
2019-09-20,43.11,43.74,42.21,43.09,165478,41.1691259596006,41.7707624558787,40.3096452506319,41.1500263882902,173279.281833682,0.0,1.0
2019-09-23,42.14,43.1,41.98,42.67,63149,40.2427967510454,41.1595761739454,40.0900001805621,40.7489353907714,66126.0914956382,0.0,1.0
2019-09-24,40.01,42.05,39.75,41.89,91273,38.2086924064862,40.1568486801485,37.9603979794508,40.0040521096652,95575.9671424944,0.0,1.0
2019-09-25,41.43,41.66,39.53,39.82,91393,39.5647619695257,39.7844070395954,37.7503026950362,38.0272464790372,95701.6244130684,0.0,1.0
2019-09-26,40.41,41.43,40.05,41.43,44337,38.5906838326945,39.5647619695257,38.246891549107,39.5647619695257,46427.2200453231,0.0,1.0
2019-09-27,40.6,41.69,40.29,40.62,37367,38.7721297601434,39.8130563965611,38.476086404832,38.7912293314538,39128.6269128175,0.0,1.0
2019-09-30,40.57,41.34,40.37,40.65,64597,38.7434804031778,39.4788138986288,38.5524846900736,38.8198786884195,67642.3558938976,0.0,1.0
2019-10-01,38.78,41.39,38.51,40.9,54267,37.0340687708956,39.5265628269048,36.776224558205,39.0586233297997,56825.3591853204,0.0,1.0
2019-10-02,38.17,38.26,37.38,38.06,62746,36.451531845928,36.5374799168248,35.6970987791665,36.3464842037207,65704.0924952938,0.0,1.0
2019-10-03,37.82,37.93,36.58,37.82,83232,36.2032374188925,36.3085350422685,35.0162460281092,36.2032374188925,86948.9709878078,0.09,1.0
2019-10-04,38.61,39.69,37.31,37.93,120261,36.9594658049561,37.9932970162836,35.7150393468768,36.3085350422685,125631.610437869,0.0,1.0
2019-10-07,37.61,38.69,37.43,38.4,136259,36.0022146833567,37.0360458946841,35.8299094814687,36.7584430694203,142344.048416807,0.0,1.0
2019-10-08,37.34,37.99,36.47,36.93,103298,35.7437568805248,36.3659701095645,34.9109484047332,35.351283920669,107911.077531461,0.0,1.0
2019-10-09,37.66,39.0,37.19,37.95,47914,36.0500772394366,37.3327937423799,35.6001692122849,36.3276800647005,50053.741300339,0.0,1.0
2019-10-10,37.26,38.39,36.84,37.45,61459,35.6671767907968,36.7488705582043,35.2651313197251,35.8490545039007,64203.6333133852,0.0,1.0
2019-10-11,38.35,39.2,37.93,37.93,86226,36.7105805133403,37.5242439666998,36.3085350422685,36.3085350422685,90076.6769078563,0.0,1.0
2019-10-14,38.11,38.19,37.2,37.91,38640,36.4808402441564,36.5574203338844,35.6097417235009,36.2893900198365,40365.5834170618,0.0,1.0
2019-10-15,38.58,39.02,37.95,38.13,45245,36.9307482713082,37.3519387648119,36.3276800647005,36.4999852665884,47265.5492159668,0.0,1.0
2019-10-16,38.3,39.01,38.1,38.29,29736,36.6627179572603,37.3423662535959,36.4712677329404,36.6531454460443,31063.948977478,0.0,1.0
2019-10-17,38.74,39.12,38.3,38.35,47250,37.0839084507641,37.4476638769719,36.6627179572603,36.7105805133403,49360.0884176027,0.0,1.0
2019-10-18,39.53,39.78,38.35,38.54,51356,37.8401368368277,38.0794496172275,36.7105805133403,36.8924582264442,53649.4539846435,0.0,1.0
2019-10-21,40.51,40.7,39.8,39.95,44164,38.7782429359952,38.9601206490991,38.0985946396595,38.2421823078995,46136.2739656086,0.0,1.0
2019-10-22,40.67,40.9,39.39,40.44,44628,38.9314031154511,39.151570873419,37.7061216798037,38.7112353574832,46620.9952571592,0.0,1.0
2019-10-23,42.05,42.22,40.83,40.83,69167,40.2524096632584,40.4151423539303,39.084563294907,39.084563294907,72255.8568376789,0.0,1.0
2019-10-24,40.36,42.16,40.18,42.16,44276,38.6346552677552,40.3577072866343,38.4623500658673,40.3577072866343,46253.2756566726,0.0,1.0
2019-10-25,41.55,41.68,40.39,40.39,29257,39.7737841024586,39.8982267482666,38.6633728014032,38.6633728014032,30563.5578165884,0.0,1.0
2019-10-28,41.52,42.03,41.01,41.68,50968,39.7450665688106,40.2332646408264,39.2568684967949,39.8982267482666,53244.1266977435,0.0,1.0
2019-10-29,41.47,41.63,40.91,41.24,60053,39.6972040127307,39.8503641921866,39.161143384635,39.4770362547628,62734.8442273501,0.0,1.0
2019-10-30,41.34,41.45,40.16,41.45,28532,39.5727613669227,39.6780589902987,38.4432050434353,39.6780589902987,29806.1807985406,0.0,1.0
2019-10-31,39.63,40.86,38.95,40.86,71272,37.9358619489876,39.113280828555,37.2849311863,39.113280828555,74454.8618349076,0.0,1.0
2019-11-01,42.04,42.15,40.07,40.07,57467,40.2428371520424,40.3481347754183,38.3570524424914,38.3570524424914,60033.3587533201,0.0,1.0
2019-11-04,41.93,42.74,41.48,42.0,72334,40.1375395286664,40.912912937162,39.7067765239467,40.2045471071784,75564.2885841033,0.0,1.0
2019-11-05,46.82,47.07,39.5,39.5,142373,44.8184975132879,45.0578102936878,37.8114193031797,37.8114193031797,148731.087159351,0.0,1.0
2019-11-06,43.23,46.49,43.12,46.34,73173,41.3819659867458,44.5026046431601,41.2766683633698,44.3590169749202,76440.7566091268,0.0,1.0
2019-11-07,44.87,45.46,43.48,44.02,98627,42.9518578261689,43.5166359879126,41.6212787671456,42.1381943728094,103031.480219321,0.0,1.0
2019-11-08,45.08,45.24,44.0,44.48,46160,43.1528805617048,43.3060407411607,42.1190493503774,42.5785298887451,48221.4112456411,0.0,1.0
2019-11-11,45.71,45.79,44.35,44.7,99055,43.7559487683125,43.8325288580404,42.4540872429372,42.789125135497,103478.593824458,0.0,1.0
2019-11-12,46.05,46.44,45.53,45.66,100110,44.0814141496563,44.4547420870801,43.5836435664246,43.7080862122325,104580.707967962,0.0,1.0
2019-11-13,45.56,45.8,44.5,45.6,97342,43.6123611000726,43.8421013692564,42.5976749111771,43.6506511449365,101689.094745953,0.0,1.0
2019-11-14,44.92,46.04,44.71,45.48,64911,42.9997203822489,44.0718416384403,42.798697646713,43.5357810103446,67809.7925772489,0.0,1.0
2019-11-15,44.51,45.47,44.44,45.4,36835,42.6072474223931,43.5262084991286,42.5402398438811,43.4592009206167,38479.9758066116,0.0,1.0
2019-11-18,43.55,44.65,43.06,44.06,33341,41.6882863456576,42.741262579417,41.2192332960739,42.1764844176733,34829.9409085988,0.0,1.0
2019-11-19,43.87,44.52,43.39,43.78,34542,41.9946067045694,42.6168199336091,41.5351261662017,41.9084541036255,36084.5751136685,0.0,1.0
2019-11-20,42.95,44.22,42.58,43.56,77927,41.1139356726979,42.3296445971293,40.7597527577061,41.6978588568736,81407.0605316091,0.0,1.0
2019-11-21,43.27,43.4,41.86,43.25,71658,41.4202560316097,41.5446986774177,40.0705319501545,41.4011110091778,74858.0998058959,0.0,1.0
2019-11-22,44.15,44.34,43.04,43.64,72236,42.2626370186173,42.4445147317212,41.2000882736419,41.7744389466016,75461.9121044222,0.0,1.0
2019-11-25,46.0,46.35,44.59,44.59,61382,44.0335515935763,44.3685894861362,42.6838275121211,42.6838275121211,64123.1946507787,0.0,1.0
2019-11-26,45.09,46.02,44.88,45.77,47370,43.1624530729208,44.0526966160083,42.9614303373849,43.8133838356085,49485.4473723141,0.0,1.0
2019-11-27,45.71,45.82,44.58,45.33,53123,43.7559487683125,43.8612463916884,42.6742550009051,43.3921933421047,55495.3645927685,0.0,1.0
2019-11-29,44.78,45.7,44.61,45.5,18892,42.865705225225,43.7463762570965,42.7029725345531,43.5549260327766,19735.6781033937,0.0,1.0
2019-12-02,44.06,44.74,43.93,44.3,32786,42.1764844176733,42.827415180361,42.0520417718654,42.4062246868572,34250.1557430587,0.0,1.0
2019-12-03,43.04,43.62,42.87,43.33,90657,41.2000882736419,41.7552939241696,41.03735558297,41.4776910989057,94705.5563105737,0.0,1.0
2019-12-04,43.88,44.36,43.47,43.47,48044,42.0041792157854,42.4636597541532,41.6117062559296,41.6117062559296,50189.5468346097,0.0,1.0
2019-12-05,44.03,44.13,43.5,44.09,55177,42.1477668840254,42.2434919961853,41.6404237895776,42.2052019513213,57641.0920342447,0.0,1.0
2019-12-06,44.66,45.78,44.63,44.74,67050,42.750835090633,43.8229563468245,42.722117556985,42.827415180361,70044.3159449792,0.0,1.0
2019-12-09,44.11,44.9,43.92,44.29,55613,42.2243469737533,42.9805753598169,42.0424692606494,42.3966521756412,58096.5629030295,0.0,1.0
2019-12-10,44.37,44.37,43.65,44.07,44516,42.4732322653692,42.4732322653692,41.7840114578175,42.1860569288893,46503.9935660953,0.0,1.0
2019-12-11,45.84,45.94,44.34,44.34,90006,43.8803914141204,43.9761165262804,42.4445147317212,42.4445147317212,94025.4839812646,0.0,1.0
2019-12-12,47.07,47.28,45.21,45.9,68505,45.0578102936878,45.2588330292237,43.2773232075128,43.9378264814164,71564.2932708545,0.0,1.0
2019-12-13,46.6,47.72,46.15,46.71,40371,44.607902266536,45.6800235227275,44.1771392618163,44.713199889912,42173.8863387734,0.0,1.0
2019-12-16,45.87,47.51,45.53,47.09,77351,43.9091089477684,45.4790007871916,43.5836435664246,45.0769553161198,80805.3375489945,0.0,1.0
2019-12-17,45.83,46.19,45.0,45.45,81363,43.8708189029044,44.2154293066802,43.0763004719769,43.5070634766966,84996.5052681781,0.0,1.0
2019-12-18,46.27,46.4,45.4,45.91,59106,44.2920093964082,44.4164520422161,43.4592009206167,43.9473989926324,61745.5531430863,0.0,1.0
2019-12-19,45.74,46.07,45.42,46.01,65665,43.7846663019605,44.1005591720883,43.4783459430486,44.0431241047923,68597.4646760187,0.0,1.0
2019-12-20,45.65,45.83,45.38,45.69,194889,43.6985137010165,43.8708189029044,43.4400558981847,43.7368037458805,203592.344372872,0.0,1.0
2019-12-23,45.85,45.9,45.06,45.64,46625,43.8899639253364,43.9378264814164,43.1337355392728,43.6889411898005,48707.1771951477,0.0,1.0
2019-12-24,45.56,45.91,45.35,45.91,10228,43.6123611000726,43.9473989926324,43.4113383645367,43.9473989926324,10684.7615732326,0.0,1.0
2019-12-26,45.81,46.19,45.4,45.74,50089,43.8516738804724,44.2154293066802,43.4592009206167,43.7846663019605,52325.8723544827,0.0,1.0
2019-12-27,45.5,46.28,45.43,45.97,81543,43.5549260327766,44.3015819076242,43.4879184542646,44.0048340599284,85184.5437002451,0.0,1.0
2019-12-30,45.62,45.96,45.28,45.41,39139,43.6697961673685,43.9952615487124,43.3443307860247,43.4687734318326,40886.8677370699,0.0,1.0
2019-12-31,46.23,47.03,45.5,45.5,73497,44.2537193515442,45.0195202488238,43.5549260327766,43.5549260327766,76779.2257868476,0.0,1.0
2020-01-02,45.86,46.8,45.11,46.46,75861,43.9856890374964,44.8872709759012,43.2663417462159,44.5611668705207,79093.5764819843,0.09,1.0
2020-01-03,46.22,46.31,44.82,45.06,63874,44.330975737311,44.4172974122646,42.9881941269208,43.2183852601305,66595.7884052447,0.0,1.0
2020-01-06,46.83,47.05,45.28,45.61,71525,44.9160448675524,45.127053406328,43.4293937989061,43.7459066070695,74572.8115615921,0.0,1.0
2020-01-07,46.51,46.75,45.9,46.47,40158,44.6091233566061,44.8393144898159,44.0240542263647,44.5707581677378,41869.2061054235,0.0,1.0
2020-01-08,46.42,47.11,46.18,46.43,115038,44.5228016816525,45.1846011896305,44.2926105484427,44.5323929788695,119939.980376406,0.0,1.0
2020-01-09,45.9,47.0,45.63,46.55,48943,44.0240542263647,45.0790969202427,43.7650892015037,44.6474885454744,51028.551083663,0.0,1.0
2020-01-10,44.93,46.1,44.81,45.86,68944,43.0936983963086,44.2158801707061,42.9786028297037,43.9856890374964,71881.8304131758,0.0,1.0
2020-01-13,45.68,45.69,44.75,44.92,38900,43.8130456875891,43.8226369848061,42.9210550464013,43.0841070990915,40557.6004158815,0.0,1.0
2020-01-14,46.56,47.78,45.4,45.41,76591,44.6570798426915,45.8272181031744,43.544489365511,43.5540806627281,79854.6831221795,0.0,1.0
2020-01-15,47.02,47.32,46.35,46.4,47234,45.0982795146768,45.386018431189,44.4556626011329,44.5036190872183,49246.7274561376,0.0,1.0
2020-01-16,48.81,48.83,47.22,47.47,68186,46.8151217165329,46.834304310967,45.2901054590183,45.5298878894451,71091.5306415758,0.0,1.0
2020-01-17,47.38,49.26,47.31,49.26,100083,45.4435662144914,47.2467300913012,45.3764271339719,47.2467300913012,104347.720370763,0.0,1.0
2020-01-21,45.25,47.1,45.2,47.0,43148,43.4006199072549,45.1750098924134,43.3526634211696,45.0790969202427,44986.6154947162,0.0,1.0
2020-01-22,44.97,45.51,44.39,45.43,49534,43.1320635851769,43.6499936348988,42.5757683465866,43.5732632571622,51644.7346786703,0.0,1.0
2020-01-23,45.74,46.15,44.06,44.66,66828,43.8705934708915,44.2638366567915,42.2592555384232,42.8347333714476,69675.6637684456,0.0,1.0
2020-01-24,44.27,45.91,43.94,45.91,44621,42.4606727799818,44.0336455235817,42.1441599718184,44.0336455235817,46522.382728973,0.0,1.0
2020-01-27,43.83,44.3,42.97,42.97,36770,42.0386557024306,42.489446671633,41.2138041417623,41.2138041417623,38336.8372054489,0.0,1.0
2020-01-28,44.05,44.66,43.78,44.2,32420,42.2496642412062,42.8347333714476,41.9906992163452,42.3935336994623,33801.4757193542,0.0,1.0
2020-01-29,44.18,44.8,43.48,44.18,43934,42.3743511050281,42.9690115324866,41.702960299833,42.3743511050281,45806.1083977209,0.0,1.0
2020-01-30,45.09,45.29,43.49,43.57,52926,43.2471591517818,43.4389850961232,41.7125515970501,41.7892819747867,55181.2740259883,0.0,1.0
2020-01-31,42.52,44.73,42.25,44.73,72716,40.782195766994,42.9018724519671,40.523230742133,42.9018724519671,75814.5622581297,0.0,1.0
2020-02-03,42.87,43.95,42.63,42.91,37715,41.1178911695916,42.1537512690354,40.8877000363818,41.1562563584599,39322.1053903592,0.0,1.0
2020-02-04,43.83,44.32,43.6,43.92,44957,42.0386557024306,42.5086292660671,41.8180558664379,42.1249773773842,46872.70030583,0.0,1.0
2020-02-05,44.66,44.94,44.21,44.58,44567,42.8347333714476,43.1032896935257,42.4031249966793,42.758002993711,46466.0816898353,0.0,1.0
2020-02-06,44.96,45.14,44.41,44.98,33864,43.1224722879598,43.2951156378671,42.5949509410208,43.1416548823939,35307.0072103705,0.0,1.0
2020-02-07,44.56,45.05,44.32,44.61,30619,42.7388203992769,43.2087939629135,42.5086292660671,42.7867768853623,31923.7318029274,0.0,1.0
2020-02-10,44.75,45.02,44.05,44.39,51145,42.9210550464013,43.1800200712622,42.2496642412062,42.5757683465866,53324.3823462792,0.0,1.0
2020-02-11,45.27,46.22,45.09,45.24,37270,43.4198025016891,44.330975737311,43.2471591517818,43.3910286100378,38858.1431233909,0.0,1.0
2020-02-12,46.26,46.66,45.49,45.73,42639,44.3693409261793,44.7529928148622,43.6308110404647,43.8610021736744,44455.9260702512,0.0,1.0
2020-02-13,45.11,46.26,45.02,46.09,28089,43.2663417462159,44.3693409261793,43.1800200712622,44.206288873489,29285.9238581413,0.0,1.0
2020-02-14,44.53,45.96,44.27,45.11,36346,42.7100465076257,44.0816020096671,42.4606727799818,43.2663417462159,37894.7697870342,0.0,1.0
2020-02-18,43.96,44.98,43.31,44.32,26916,42.1633425662525,43.1416548823939,41.5399082471428,42.5086292660671,28062.9401746496,0.0,1.0
2020-02-19,43.22,43.97,42.87,43.96,37222,41.4535865721891,42.1729338634696,41.1178911695916,42.1633425662525,38808.0977552685,0.0,1.0
2020-02-20,43.78,44.1,42.59,43.06,31777,41.9906992163452,42.2976207272915,40.8493348475135,41.300125816716,33131.0763088809,0.0,1.0
2020-02-21,41.82,43.78,41.66,43.78,59844,40.1108049617989,41.9906992163452,39.9573442063257,41.9906992163452,62394.0627066328,0.0,1.0
2020-02-24,39.58,41.2,39.08,40.1,69573,37.9623543851746,39.5161445343404,37.4827895243209,38.4611018404624,72537.6332579467,0.0,1.0
2020-02-25,41.75,49.49,40.93,43.54,354692,40.0436658812794,47.4673299272938,39.2571795094794,41.7605080831354,369806.077293313,0.0,1.0
2020-02-26,40.85,43.16,39.7,41.79,130656,39.1804491317428,41.3960387888867,38.0774499517795,40.0820310701477,136223.49202924,0.0,1.0
2020-02-27,39.76,41.04,38.56,39.55,145069,38.1349977350819,39.3626837788672,36.9840420690331,37.9335804935234,151250.656419833,0.0,1.0
2020-02-28,39.75,39.94,38.03,39.5,149337,38.1254064378648,38.3076410849892,36.4757033165283,37.885624007438,155700.523735386,0.0,1.0
2020-03-02,41.8,42.14,39.24,40.1,82865,40.0916223673648,40.4177264727452,37.6362502797941,38.4611018404624,86396.0297805147,0.0,1.0
2020-03-03,41.24,42.78,40.1,41.52,145872,39.5545097232087,41.0315694946379,38.4611018404624,39.8230660452867,152087.873724048,0.0,1.0
2020-03-04,43.8,44.11,41.14,41.95,107043,42.0098818107793,42.3072120245086,39.458596751038,40.2354918256209,111604.298748515,0.0,1.0
2020-03-05,41.19,43.14,40.95,42.24,84244,39.5065532371233,41.3768561944525,39.2763621039136,40.513639444916,87833.7915021987,0.0,1.0
2020-03-06,41.12,41.28,38.81,39.31,102771,39.4394141566038,39.592874912077,37.22382449946,37.7033893603136,107150.260985619,0.0,1.0
2020-03-09,36.42,40.07,36.25,38.17,91068,34.9315044645795,38.4323279488111,34.7684524118893,36.6099814775673,94948.5746702701,0.0,1.0
2020-03-10,41.1,41.2,37.63,37.63,100683,39.4202315621697,39.5161445343404,36.0920514278454,36.0920514278454,104973.287472293,0.0,1.0
2020-03-11,37.25,40.14,36.57,39.52,88593,35.7275821335966,38.4994670293307,35.0753739228356,37.9048066018721,92368.1103764575,0.0,1.0
2020-03-12,32.24,35.48,31.87,34.42,116207,30.9223422278431,34.0299225261747,30.5674642308114,33.013245021165,121158.793612554,0.0,1.0
2020-03-13,37.75,37.75,31.89,34.3,105148,36.2071469944502,36.2071469944502,30.5866468252455,32.8981494545601,109628.549319515,0.0,1.0
2020-03-16,36.08,38.37,32.24,32.24,118385,34.6054003591991,36.8018074219088,30.9223422278431,30.9223422278431,123429.602191109,0.0,1.0
2020-03-17,43.0,43.6,32.26,37.0,390079,41.2425780334135,41.8180558664379,30.9415248222772,35.4877997031698,406700.982329734,0.0,1.0
2020-03-18,40.28,42.06,38.11,39.05,195812,38.6337451903697,40.3409960950087,36.5524336942649,37.4540156326697,204155.908808087,0.0,1.0
2020-03-19,43.88,45.0,38.92,40.19,207103,42.0866121885159,43.1608374768281,37.3293287688478,38.547423515416,215928.039047052,0.0,1.0
2020-03-20,39.3,45.9,39.02,43.51,441042,37.6937980630965,44.0240542263647,37.4252417410185,41.7317341914842,459835.609321883,0.0,1.0
2020-03-23,38.81,38.82,34.49,38.12,251264,37.22382449946,37.233415796677,33.0803841016845,36.5620249914819,261970.820331518,0.0,1.0
2020-03-24,40.0,42.73,38.34,41.49,136881,38.3651888682916,40.9836130085525,36.7730335302575,39.7942921536355,142713.750707617,0.0,1.0
2020-03-25,35.48,42.44,35.27,40.17,158397,34.0299225261747,40.7054653892574,33.8285052846162,38.5282409209819,165146.586968493,0.0,1.0
2020-03-26,39.09,39.4,35.61,35.86,146835,37.492380821538,37.7897110352673,34.1546093899966,34.3943918204235,153091.908922004,0.0,1.0
2020-03-27,35.26,38.34,35.12,37.45,94847,33.8189139873991,36.7730335302575,33.6846358263601,35.9194080779381,98888.604798075,0.0,1.0
2020-03-30,37.48,37.89,34.58,35.52,105861,35.9481819695893,36.3414251554893,33.1667057766381,34.068287715043,110371.9315585,0.0,1.0
2020-03-31,37.92,38.12,35.85,37.69,139928,36.3701990471405,36.5620249914819,34.3848005232064,36.1495992111478,145890.588971555,0.0,1.0
2020-04-01,34.5,38.82,34.5,35.99,110261,33.0899753989015,37.233415796677,33.0899753989015,34.5190786842454,114959.423636389,0.0,1.0
2020-04-02,34.95,36.84,33.8,34.0,74915,33.6079054486235,35.425328661725,32.5020659274241,32.6943858441545,77906.6477083069,0.09,1.0
2020-04-03,32.63,34.8,31.94,34.8,110406,31.3769944145518,33.4636655110757,30.7134907018322,33.4636655110757,114814.941558878,0.0,1.0
2020-04-06,33.65,35.81,33.2,34.58,202571,32.3578259898764,34.4348810905639,31.9251061772332,33.2521136026724,210660.448947733,0.0,1.0
2020-04-07,33.85,35.33,32.84,35.31,145542,32.5501459066067,33.9733132904111,31.5789303271186,33.9540812987381,151354.058876893,0.0,1.0
2020-04-08,33.43,35.18,32.97,34.73,289395,32.146274081473,33.8290733528633,31.7039382729933,33.3963535402201,300951.669405934,0.0,1.0
2020-04-09,31.78,33.7,30.31,32.01,931492,30.5596347684479,32.405905969059,29.14608338048,30.7808026726878,968690.103278466,0.0,1.0
2020-04-13,29.77,31.87,29.03,31.71,263524,28.6268196053082,30.6461787309765,27.915235913406,30.4923227975923,274047.539620688,0.0,1.0
2020-04-14,31.71,31.83,29.5,30.73,332696,30.4923227975923,30.6077147476305,28.3671877177222,29.5499552056137,345981.846972741,0.0,1.0
2020-04-15,31.17,31.54,29.98,30.53,177545,29.9730590224204,30.3288508683715,28.828755517875,29.3576352888834,184635.063303362,0.0,1.0
2020-04-16,30.98,31.97,30.19,31.49,245256,29.7903551015266,30.7423386893417,29.0306914304419,30.2807708891889,255050.027235514,0.0,1.0
2020-04-17,33.0,33.27,31.79,31.79,115029,31.7327862605029,31.9924181480888,30.5692507642844,30.5692507642844,119622.555953265,0.0,1.0
2020-04-20,31.49,32.38,30.55,32.38,114983,30.2807708891889,31.1365945186389,29.3768672805564,31.1365945186389,119574.718994117,0.0,1.0
2020-04-21,30.1,30.94,29.82,30.38,91754,28.9441474679132,29.7518911181806,28.6748995844908,29.2133953513357,95418.094558206,0.0,1.0
2020-04-22,30.3,30.99,30.08,30.99,150655,29.1364673846435,29.7999710973631,28.9249154762402,29.7999710973631,156671.240879597,0.0,1.0
2020-04-23,30.84,31.88,30.31,30.31,104088,29.6557311598154,30.6557947268131,29.14608338048,29.14608338048,108244.639213272,0.0,1.0
2020-04-24,30.56,30.93,29.77,30.93,63972,29.3864832763929,29.742275122344,28.6268196053082,29.742275122344,66526.6511005249,0.0,1.0
2020-04-27,32.3,32.62,30.84,30.97,84644,31.0596665519467,31.3673784187152,29.6557311598154,29.7807391056901,88024.1645681365,0.0,1.0
2020-04-28,33.13,33.74,32.22,33.24,75071,31.8577942063776,32.444369952405,30.9827385852546,31.9635701605792,78068.8773958527,0.0,1.0
2020-04-29,36.15,36.62,33.63,34.26,174134,34.7618249490054,35.2137767533217,32.3385939982034,32.9444017359039,181087.848789139,0.0,1.0
2020-04-30,35.57,36.16,34.74,35.17,93056,34.2040971904875,34.7714409448419,33.4059695360566,33.8194573570268,96772.0884888768,0.0,1.0
2020-05-01,33.95,35.08,33.63,34.57,135742,32.6463058649719,33.7329133944982,32.3385939982034,33.2424976068359,141162.706710552,0.0,1.0
2020-05-04,32.59,33.8,31.78,33.32,136908,31.3385304312057,32.5020659274241,30.5596347684479,32.0404981272714,142375.269631568,0.0,1.0
2020-05-05,34.7,37.3,34.28,35.83,210749,33.3675055527106,35.8676644702047,32.9636337275769,34.4541130822369,219165.028337155,0.0,1.0
2020-05-06,33.82,34.7,33.6,34.56,86797,32.5212979190972,33.3675055527106,32.3097460106938,33.2328816109994,90263.1422430477,0.0,1.0
2020-05-07,33.44,34.79,33.06,34.7,84113,32.1558900773096,33.4540495152392,31.790482235522,33.3675055527106,87471.9596701437,0.0,1.0
2020-05-08,34.75,34.96,34.03,34.44,87341,33.4155855318932,33.61752144446,32.723233831664,33.1174896609612,90828.866281669,0.0,1.0
2020-05-11,33.36,34.09,32.94,34.09,135703,32.0789621106174,32.7809298066831,31.6750902854838,32.7809298066831,141122.149288666,0.0,1.0
2020-05-12,33.0,33.67,32.67,33.64,702060,31.7327862605029,32.3770579815494,31.4154583978978,32.3482099940399,730095.989989908,0.0,1.0
2020-05-13,31.79,32.76,31.24,32.76,89478,30.5692507642844,31.5020023604265,30.040370993276,31.5020023604265,93051.2050142681,0.0,1.0
2020-05-14,30.4,31.01,29.83,31.01,148081,29.2326273430087,29.8192030890362,28.6845155803273,29.8192030890362,153994.45103509,0.0,1.0
2020-05-15,30.0,30.72,29.71,30.72,228211,28.8479875095481,29.5403392097772,28.5691236302891,29.5403392097772,237324.354003343,0.0,1.0
2020-05-18,31.5,31.94,30.31,31.08,339861,30.2903868850255,30.7134907018322,29.14608338048,29.8865150598918,353432.973327009,0.0,1.0
2020-05-19,29.85,31.75,29.75,31.45,162737,28.7037475720003,30.5307867809384,28.6075876136352,30.2423069058429,169235.722193242,0.0,1.0
2020-05-20,31.0,31.42,30.16,30.42,778413,29.8095870931997,30.2134589183333,29.0018434429323,29.2518593346817,809498.062638541,0.0,1.0
2020-05-21,31.99,32.95,31.14,31.14,256948,30.7615706810147,31.6847062813203,29.9442110349109,29.9442110349109,267208.934330295,0.0,1.0
2020-05-22,32.1,32.78,31.62,31.97,257996,30.8673466352164,31.5212343520995,30.4057788350636,30.7423386893417,268298.785051757,0.0,1.0
2020-05-26,34.01,34.81,32.93,33.41,541325,32.704001839991,33.4732815069123,31.6654742896472,32.1270420898,562942.215453504,0.0,1.0
2020-05-27,35.26,35.9,34.32,34.64,499764,33.9060013195555,34.5214250530925,33.002097710923,33.3098095776915,519721.522863169,0.0,1.0
2020-05-28,34.94,36.38,33.89,35.84,459530,33.598289452787,34.9829928532453,32.5886098899528,34.4637290780734,477880.822550868,0.0,1.0
2020-05-29,35.77,36.67,35.22,36.67,389050,34.3964171072178,35.2618567325042,33.8675373362094,35.2618567325042,404586.281664778,0.0,1.0
2020-06-01,35.49,36.51,35.22,35.76,238882,34.1271692237953,35.10800079912,33.8675373362094,34.3868011113813,248421.488591815,0.0,1.0
2020-06-02,34.67,36.24,34.37,36.14,220172,33.338657565201,34.848368911534,33.0501776901055,34.7522089531689,228964.32542526,0.0,1.0
2020-06-03,37.14,37.79,35.13,35.36,115862,35.7138085368205,36.338848266194,33.7809933736808,34.0021612779206,120488.820887404,0.0,1.0
2020-06-04,37.93,37.98,37.0,37.0,70836,36.4734722079053,36.5215521870878,35.5791845951093,35.5791845951093,73664.7573525412,0.0,1.0
2020-06-05,40.47,41.63,38.77,39.38,195455,38.9159351503803,40.0313906674162,37.2812158581726,37.8677916042001,203260.279354297,0.0,1.0
2020-06-08,39.51,41.0,37.93,41.0,166262,37.9927995500748,39.4255829297157,36.4734722079053,39.4255829297157,172901.489171441,0.0,1.0
2020-06-09,39.42,39.89,38.25,38.79,219431,37.9062555875461,38.3582073918624,36.7811840746738,37.3004478498456,228193.734409418,0.0,1.0
2020-06-10,38.74,39.6,38.02,39.3,191346,37.2523678706631,38.0793435126034,36.5600161704339,37.7908636375079,198987.190981695,0.0,1.0
2020-06-11,35.0,37.39,34.95,37.0,193269,33.6559854278061,35.9542084327334,33.6079054486235,35.5791845951093,200986.983860866,0.0,1.0
2020-06-12,34.99,36.72,34.09,36.48,158275,33.6463694319695,35.3099367116868,32.7809298066831,35.0791528116104,164595.537155874,0.0,1.0
2020-06-15,35.54,35.96,33.75,33.88,69217,34.1752492029779,34.5791210281116,32.4539859482416,32.5789938941163,71981.1043773061,0.0,1.0
2020-06-16,36.28,37.57,35.77,37.11,194905,34.8868328948801,36.1272963577907,34.3964171072178,35.6849605493109,202688.315712308,0.0,1.0
2020-06-17,35.4,36.21,34.89,36.21,91254,34.0406252612667,34.8195209240245,33.5502094736044,34.8195209240245,94898.1276109437,0.0,1.0
2020-06-18,36.02,36.16,35.41,35.59,89241,34.6368170031307,34.7714409448419,34.0502412571032,34.2233291821605,92804.7406812657,0.0,1.0
2020-06-19,35.58,36.8,35.27,36.45,175632,34.213713186324,35.3868646783789,33.915617315392,35.0503048241009,182645.669763136,0.0,1.0
2020-06-22,36.09,36.23,35.0,35.33,130750,34.7041289739863,34.8387529156975,33.6559854278061,33.9733132904111,135971.356709085,0.0,1.0
2020-06-23,36.0,36.73,35.28,36.53,132999,34.6175850114577,35.3195527075233,33.9252333112285,35.127232790793,138310.168037871,0.0,1.0
2020-06-24,35.49,35.76,34.85,35.68,205942,34.1271692237953,34.3868011113813,33.5117454902583,34.3098731446891,214166.066106176,0.0,1.0
2020-06-25,36.91,37.07,34.94,35.29,177980,35.4926406325806,35.6464965659649,33.598289452787,33.934849307065,185087.43454748,0.0,1.0
2020-06-26,36.6,38.0,35.92,36.62,443225,35.1945447616486,36.5407841787609,34.5406570447655,35.2137767533217,460924.700400646,0.0,1.0
2020-06-29,37.51,38.35,36.4,37.59,176617,36.0696003827716,36.8773440330389,35.0022248449183,36.1465283494637,183670.004649243,0.0,1.0
2020-06-30,37.25,37.88,36.76,37.35,139920,35.8195844910222,36.4253922287227,35.3484006950329,35.9157444493873,145507.550521875,0.0,1.0
2020-07-01,35.04,37.43,34.79,37.19,111924,33.7809933736808,36.085119348655,33.5399760122818,35.853742681712,116095.37104541,0.09,1.0
2020-07-02,35.81,36.67,35.61,35.84,64106,34.5233268467896,35.3524265700021,34.3305129576704,34.5522489301575,66495.2097515908,0.0,1.0
2020-07-06,36.29,36.96,36.1,36.52,85700,34.9860801806757,35.6320067092249,34.8029069860124,35.2078161531627,88894.0111021015,0.0,1.0
2020-07-07,35.06,36.12,34.92,35.74,130065,33.8002747625927,34.8221883749244,33.6653050402093,34.4558419855979,134912.480209975,0.0,1.0
2020-07-08,34.32,35.03,33.63,35.03,104456,33.0868633728517,33.7713526792248,32.4216554553905,33.7713526792248,108349.041116466,0.0,1.0
2020-07-09,33.64,34.89,33.33,34.47,90970,32.4312961498465,33.6363829568414,32.1324346217118,33.2314737896911,94360.4222865599,0.0,1.0
2020-07-10,34.17,34.45,33.25,33.8,56122,32.9422529560123,33.2121924007792,32.0553090660641,32.5855472611418,58213.6486706202,0.0,1.0
2020-07-13,34.31,35.47,31.56,34.5,68433,33.0772226783958,34.195543235287,30.426031703007,33.260395873059,70983.4756330235,0.0,1.0
2020-07-14,35.28,35.32,34.36,34.37,107050,34.0123700406238,34.0509328184476,33.1254261506756,33.1350668451315,111039.718652042,0.0,1.0
2020-07-15,36.57,37.03,36.01,36.01,99296,35.2560196254425,35.6994915704166,34.7161407359088,34.7161407359088,102996.729596199,0.0,1.0
2020-07-16,36.02,36.85,35.72,36.23,51927,34.7257814303648,35.5259590702094,34.436560596686,34.9282360139399,53862.3023862174,0.0,1.0
2020-07-17,36.73,37.12,35.99,35.99,67556,35.4102707367379,35.7862578205203,34.6968593469969,34.6968593469969,70073.7901285131,0.0,1.0
2020-07-20,36.35,36.56,35.75,36.54,66386,35.0439243474114,35.2463789309866,34.4654826800539,35.2270975420746,68860.184609383,0.0,1.0
2020-07-21,36.82,37.39,36.53,36.59,61828,35.4970369868415,36.0465565708312,35.2174568476187,35.2753010143544,64132.3094331475,0.0,1.0
2020-07-22,36.44,37.0,36.42,36.54,38808,35.130690597515,35.6705694870488,35.1114092086031,35.2270975420746,40254.3615268421,0.0,1.0
2020-07-23,37.19,37.64,36.34,36.34,48771,35.853742681712,36.2875739322301,35.0342836529555,35.0342836529555,50588.6792935892,0.0,1.0
2020-07-24,36.67,37.13,36.52,37.05,44359,35.3524265700021,35.7958985149762,35.2078161531627,35.7187729593286,46012.2454898265,0.0,1.0
2020-07-27,37.84,38.58,36.43,36.58,93822,36.4803878213493,37.1937992110903,35.1210499030591,35.2656603198985,97318.7153981492,0.0,1.0
2020-07-28,36.65,38.123,36.33,37.55,90374,35.3331451810902,36.753219474453,35.0246429584995,36.2008076821265,93742.2095605756,0.0,1.0
2020-07-29,38.37,38.43,36.85,36.85,93802,36.9913446275152,37.0491887942509,35.5259590702094,35.5259590702094,97297.9700046596,0.0,1.0
2020-07-30,38.22,38.71,37.3,37.71,89825,36.8467342106758,37.3191282390178,35.9597903207275,36.3550587934219,93172.7485092914,0.0,1.0
2020-07-31,37.83,38.14,37.04,37.79,106472,36.4707471268934,36.7696086550281,35.7091322648726,36.4321843490695,110440.176780198,0.0,1.0
2020-08-03,38.26,38.68,37.65,38.12,167719,36.8852969884996,37.2902061556499,36.2972146266861,36.7503272661162,173969.832532478,0.0,1.0
2020-08-04,39.57,40.9,38.09,39.41,159749,38.1482279622303,39.4304403248728,36.7214051827483,37.9939768509349,165702.79322695,0.0,1.0
2020-08-05,41.09,41.28,39.84,39.84,103476,39.613613519536,39.7967867141993,38.4085267125412,38.4085267125412,107332.516835485,0.0,1.0
2020-08-06,41.23,41.37,40.45,41.17,56519,39.7485832419195,39.8835529643029,38.9966090743547,39.6907390751837,58625.4447313848,0.0,1.0
2020-08-07,42.21,42.33,40.74,41.16,103431,40.6933712986035,40.809059632075,39.2761892135775,39.6810983807278,107285.839700134,0.0,1.0
2020-08-10,42.98,43.1,42.17,42.3,102656,41.4357047717123,41.5513931051838,40.6548085207796,40.7801375487071,106481.955702419,0.0,1.0
2020-08-11,43.38,44.53,42.62,43.25,114226,41.8213325499507,42.930012412386,41.0886397712978,41.6960035220232,118483.16583604,0.0,1.0
2020-08-12,43.37,44.03,42.88,43.78,69134,41.8116918554947,42.447977689588,41.3392978271527,42.206960328189,71710.6016748273,0.0,1.0
2020-08-13,42.61,43.3,42.36,43.11,57925,41.0789990768418,41.744206994303,40.8379817154429,41.5610337996398,60083.8458936901,0.0,1.0
2020-08-14,42.58,42.58,41.7081,42.42,47963,41.050076993474,41.050076993474,40.2095048438589,40.8958258821786,49750.5653966172,0.0,1.0
2020-08-17,42.15,42.84,42.025,42.72,69029,40.6355271318677,41.3007350493289,40.5150184511682,41.1850467158574,71601.6883590079,0.0,1.0
2020-08-18,42.08,42.25,41.765,42.25,52902,40.568042270676,40.7319340764273,40.2643603953133,40.7319340764273,54873.6403188259,0.0,1.0
2020-08-19,41.64,42.25,41.49,42.18,63910,40.1438517146138,40.7319340764273,39.9992412977744,40.6644492152356,66291.9048953946,0.0,1.0
2020-08-20,41.08,41.56,40.605,41.16,55036,39.6039728250801,40.0667261589661,39.146039838422,39.6810983807278,57087.1738041454,0.0,1.0
2020-08-21,40.64,41.216,40.13,41.08,86378,39.1797822690179,39.7350862696811,38.688106851764,39.6039728250801,89597.2799413924,0.0,1.0
2020-08-24,41.25,41.66,40.42,41.09,94760,39.7678646308314,40.1631331035257,38.9676869909868,39.613613519536,98291.6743528022,0.0,1.0
2020-08-25,41.02,41.66,40.29,41.45,84711,39.5461286583443,40.1631331035257,38.8423579630593,39.9606785199506,87868.1513940506,0.0,1.0
2020-08-26,41.03,41.575,40.33,41.07,88664,39.5557693528003,40.0811872006501,38.8809207408831,39.5943321306241,91968.4784172315,0.0,1.0
2020-08-27,40.91,41.54,40.55,41.24,98579,39.4400810193288,40.0474447700542,39.0930160189142,39.7582239363754,102253.007239604,0.0,1.0
2020-08-28,41.48,41.66,41.07,41.2,58363,39.9896006033184,40.1631331035257,39.5943321306241,39.7196611585516,60538.1700111081,0.0,1.0
2020-08-31,41.11,42.0,40.895,41.94,112557,39.632894908448,40.4909167150283,39.4256199776448,40.4330725482926,116751.962749349,0.0,1.0
2020-09-01,42.45,42.8,40.83,40.91,126458,40.9247479655465,41.262172271505,39.3629554636811,39.4400810193288,131171.048494161,0.0,1.0
2020-09-02,42.68,43.37,42.37,42.37,123540,41.1464839380335,41.8116918554947,40.8476224098988,40.8476224098988,128144.295584057,0.0,1.0
2020-09-03,41.11,42.54,40.9,42.54,74515,39.632894908448,41.0115142156501,39.4304403248728,41.0115142156501,77292.1497931516,0.0,1.0
2020-09-04,41.06,42.01,40.75,41.71,49892,39.5846914361682,40.5005574094843,39.2858299080334,40.2113365758055,51751.4585986704,0.0,1.0
2020-09-08,40.02,40.74,39.66,40.63,43909,38.5820592127484,39.2761892135775,38.2349942123339,39.1701415745619,45545.4741363148,0.0,1.0
2020-09-09,40.2,40.75,39.86,40.46,39906,38.7555917129557,39.2858299080334,38.4278081014531,39.0062497688106,41393.2836294103,0.0,1.0
2020-09-10,39.44,40.915,39.44,40.43,41624,38.0228989343028,39.4449013665568,38.0228989343028,38.9773276854427,43175.3129301503,0.0,1.0
2020-09-11,39.49,40.11,39.25,39.53,70443,38.0711024065826,38.668825462852,37.8397257396396,38.1096651844064,73068.3876787088,0.0,1.0
2020-09-14,40.22,40.53,39.77,39.77,79069,38.7748731018676,39.0737346300023,38.3410418513494,38.3410418513494,82015.8758906893,0.0,1.0
2020-09-15,39.36,40.78,39.18,40.58,40224,37.9457733786551,39.3147519914013,37.7722408784478,39.1219381022821,41723.1353858919,0.0,1.0
2020-09-16,39.09,39.65,38.92,39.52,71978,37.6854746283442,38.2253535178779,37.5215828225929,38.1000244899505,74660.5966290207,0.0,1.0
2020-09-17,38.82,39.04,37.28,38.62,59232,37.4251758780333,37.6372711560644,35.9405089318156,37.2323619889141,61439.5573582227,0.0,1.0
2020-09-18,38.54,39.99,38.43,39.31,253756,37.1552364332665,38.5531371293805,37.0491887942509,37.8975699063753,263213.403514876,0.0,1.0
2020-09-21,36.05,37.78,35.4,37.75,136317,34.7547035137326,36.4225436546136,34.1280583740953,36.3936215712457,141397.490214763,0.0,1.0
2020-09-22,36.45,36.7,35.55,36.17,76942,35.140331291971,35.38134865337,34.2726687909347,34.8703918472042,79809.6032930911,0.0,1.0
2020-09-23,36.32,37.15,36.11,36.33,88260,35.0150022640435,35.8151799038881,34.8125476804684,35.0246429584995,91549.4214687456,0.0,1.0
2020-09-24,36.28,37.08,35.84,36.4,52238,34.9764394862197,35.7476950426964,34.5522489301575,35.0921278196912,54184.8932549777,0.0,1.0
2020-09-25,35.97,36.4128,35.88,36.12,44322,34.677577958085,35.1044679085948,34.5908117079813,34.8221883749244,45973.866511871,0.0,1.0
2020-09-28,36.93,37.39,36.37,36.37,51162,35.603084625857,36.0465565708312,35.0632057363233,35.0632057363233,53068.7910852477,0.0,1.0
2020-09-29,36.92,37.18,36.44,36.93,37478,35.5934439314011,35.844101987256,35.130690597515,35.603084625857,38874.7928597966,0.0,1.0
2020-09-30,36.4,37.51,35.95,37.08,91440,35.0921278196912,36.1622449043027,34.6582965691731,35.7476950426964,94847.939033561,0.0,1.0
2020-10-01,36.97,37.14,35.84,36.49,113097,35.6416474036809,35.8055392094322,34.5522489301575,35.1788940697948,117312.088373563,0.0,1.0
2020-10-02,37.36,37.84,35.8,36.11,59360,36.1044007375669,36.5682688412616,34.5968294005593,34.8964108841954,61424.3569951426,0.09,1.0
2020-10-05,38.63,38.895,37.38,37.64,86529,37.3317184285924,37.5878122775071,36.1237285752209,36.3749904647221,89538.2106878822,0.0,1.0
2020-10-06,38.83,40.59,38.77,39.03,72423,37.5249968051318,39.2258465186788,37.46701329217,37.7182751816712,74941.6476863074,0.0,1.0
2020-10-07,39.24,40.04,38.66,39.25,68443,37.9212174770376,38.6943309831954,37.3607101850733,37.9308813958646,70823.2356101507,0.0,1.0
2020-10-08,39.54,40.0,38.8978,39.52,60266,38.2111350418468,38.6556753078875,37.5905181747787,38.1918072041928,62361.8648697652,0.0,1.0
2020-10-09,39.88,41.3,39.27,41.3,49807,38.5397082819638,39.9119847553938,37.9502092335186,39.9119847553938,51539.1332354628,0.0,1.0
2020-10-12,41.98,42.69,40.27,40.27,339651,40.5691312356279,41.2552694723429,38.9166011162157,38.9166011162157,351463.010070033,0.0,1.0
2020-10-13,41.68,41.99,40.745,41.84,163939,40.2792136708188,40.5787951544549,39.3756372604969,40.4338363720503,169640.290792228,0.0,1.0
2020-10-14,40.91,41.9,40.49,41.76,113159,39.5350919211419,40.4918198850122,39.1292073304091,40.3565250214345,117094.319629605,0.0,1.0
2020-10-15,42.52,42.54,40.38,40.38,69635,41.0909828522844,41.1103106899384,39.0229042233124,39.0229042233124,72056.6896791906,0.0,1.0
2020-10-16,42.36,43.24,42.23,42.23,102160,40.9363601510529,41.7867850078264,40.8107292063022,40.8107292063022,105712.808467381,0.0,1.0
2020-10-19,42.13,43.2384,41.9,42.68,77985,40.7140900180325,41.7852387808141,40.4918198850122,41.245605553516,80697.0768238914,0.0,1.0
2020-10-20,43.25,43.37,42.55,42.6,67070,41.7964489266534,41.912415952577,41.1199746087653,41.1682942029002,69402.4869215669,0.0,1.0
2020-10-21,44.17,44.44,42.745,43.0,158642,42.6855294587348,42.946455267063,41.3084210258913,41.5548509559791,164159.077534087,0.0,1.0
2020-10-22,44.32,44.8,43.59,44.0,134906,42.8304882411393,43.294356344834,42.1250221667704,42.5212428386763,139597.612951259,0.0,1.0
2020-10-23,44.12,44.53,43.45,44.33,73024,42.6372098645999,43.0334305365058,41.9897273031928,42.8401521599663,75563.5486053452,0.0,1.0
2020-10-26,43.81,43.81,42.775,43.6,71942,42.3376283809638,42.3376283809638,41.3374127823722,42.1346860855974,74443.9199956965,0.0,1.0
2020-10-27,43.43,44.24,42.985,43.67,148015,41.9703994655389,42.7531768905236,41.5403550777386,42.2023335173862,153162.503379987,0.0,1.0
2020-10-28,41.5,44.1652,41.34,42.44,73673,40.1052631319333,42.6808907776978,39.9506404307017,41.0136715016686,76235.1188157537,0.0,1.0
2020-10-29,41.81,42.03,39.92,41.36,79276,40.4048446155694,40.6174508297628,38.5783639572717,39.9699682683557,82032.9738063835,0.0,1.0
2020-10-30,41.84,42.53,41.35,41.72,107684,40.4338363720503,41.1006467711114,39.9603043495287,40.3178693461267,111428.91608263,0.0,1.0
2020-11-02,43.55,44.04,41.514,42.47,148591,42.0863664914625,42.5598985139841,40.118792618291,41.0426632581496,153758.534876436,0.0,1.0
2020-11-03,44.75,45.25,42.945,44.4,168653,43.2460367506991,43.7292326920477,41.5016994024307,42.9077995917551,174518.229115596,0.0,1.0
2020-11-04,43.04,44.99,42.415,44.45,79341,41.5935066312869,43.4779708025465,40.9895117046012,42.95611918589,82100.2343051148,0.0,1.0
2020-11-05,44.65,45.08,43.35,45.08,50681,43.1493975624294,43.5649460719892,41.8930881149231,43.5649460719892,52443.5282491715,0.0,1.0
2020-11-06,44.25,45.0,44.19,44.87,37174,42.7628408093505,43.4876347213734,42.7048572963887,43.3620037766228,38466.7966128274,0.0,1.0
2020-11-09,47.66,48.05,44.25,45.01,187259,46.058237129348,46.4351299635999,42.7628408093505,43.4972986402004,193771.288183177,0.0,1.0
2020-11-10,49.92,50.0,47.22,48.05,177909,48.2422827842436,48.3195941348594,45.6330247009612,46.4351299635999,184096.12413492,0.0,1.0
2020-11-11,49.95,50.0,48.39,49.94,86034,48.2712745407245,48.3195941348594,46.7637032037169,48.2616106218975,89025.9961206216,0.0,1.0
2020-11-12,48.98,49.89,45.15,49.44,134410,47.3338744145082,48.2132910277627,43.632593503778,47.7784146805489,139084.363607094,0.0,1.0
2020-11-13,48.5,49.53,48.09,49.38,109482,46.8700063108136,47.8653899499917,46.4737856389077,47.7204311675871,113289.444955226,0.0,1.0
2020-11-16,49.9,50.25,49.0,49.73,115431,48.2229549465897,48.5611921055337,47.3532022521622,48.0586683265311,119445.332754486,0.0,1.0
2020-11-17,49.65,50.17,48.76,49.48,110891,47.9813569759154,48.4838807549179,47.1212682003149,47.8170703558568,114747.445612337,0.0,1.0
2020-11-18,48.63,50.26,48.55,49.95,89242,46.9956372555642,48.5708560243606,46.9183259049484,48.2712745407245,92345.5604272324,0.0,1.0
2020-11-19,49.16,49.225,47.775,48.39,93297,47.5078249533937,47.5706404257691,46.1693721958581,46.7637032037169,96541.580771156,0.0,1.0
2020-11-20,48.405,48.92,46.99,48.6,159612,46.7781990819574,47.2758909015464,45.4107545679408,46.9666454990833,165162.811130537,0.0,1.0
2020-11-23,49.47,50.04,48.5214,48.8,67284,47.8074064370299,48.3582498101673,46.8906870971033,47.1599238756227,69623.9291789281,0.0,1.0
2020-11-24,51.68,52.0,48.71,50.01,153593,49.9431324977906,50.2523779002537,47.07294860618,48.3292580536863,158934.488948028,0.0,1.0
2020-11-25,50.72,51.45,48.28,51.36,77894,49.0153962904013,49.7208623647703,46.6574000966202,49.6338870953275,80602.9121256678,0.0,1.0
2020-11-27,49.83,51.27,49.51,50.77,22887,48.1553075148009,49.5469118258848,47.8460621123377,49.0637158845362,23682.9389917087,0.0,1.0
2020-11-30,49.23,50.107,48.71,49.59,119705,47.5754723851825,48.422998066308,47.07294860618,47.9233734629535,123867.969240289,0.0,1.0
2020-12-01,49.09,50.69,48.76,49.91,93934,47.4401775216049,48.9864045339204,47.1212682003149,48.2326188654166,97200.7336587218,0.0,1.0
2020-12-02,49.09,49.62,47.69,49.09,61494,47.4401775216049,47.9523652194344,46.0872288858289,47.4401775216049,63632.5709073332,0.0,1.0
2020-12-03,49.25,50.17,49.04,49.04,37110,47.5948002228365,48.4838807549179,47.3918579274701,47.3918579274701,38400.5708909997,0.0,1.0
2020-12-04,49.83,49.99,47.97,49.48,84952,48.1553075148009,48.3099302160324,46.3578186129841,47.8170703558568,87906.3675109728,0.0,1.0
2020-12-07,49.57,50.32,49.084,49.83,76328,47.9040456252996,48.6288395373225,47.4343791703088,48.1553075148009,78982.4514946975,0.0,1.0
2020-12-08,50.7,50.86,49.14,49.14,135147,48.9960684527474,49.150691153979,47.4884971157398,47.4884971157398,139846.994185016,0.0,1.0
2020-12-09,52.0,52.3825,51.39,51.55,83554,50.2523779002537,50.6220227953854,49.6628788518085,49.81750155304,86459.7493998004,0.0,1.0
2020-12-10,51.63,52.48,51.0,51.44,88850,49.8948129036558,50.7162460039484,49.2859860175566,49.7111984459433,91939.927881038,0.0,1.0
2020-12-11,52.54,53.17,51.31,51.31,52176,50.7742295169102,51.3830564030095,49.5855675011927,49.5855675011927,53990.5197199892,0.0,1.0
2020-12-14,51.9,53.82,51.36,53.82,99329,50.155738711984,52.0112111267626,49.6338870953275,52.0112111267626,102783.355053412,0.0,1.0
2020-12-15,53.85,53.87,52.1,52.27,93621,52.0402028832435,52.0595307208975,50.3490170885235,50.513303708582,96876.8484879085,0.0,1.0
2020-12-16,52.79,53.94,52.2,53.5,94790,51.0158274875845,52.1271781526863,50.4456562767932,51.7019657242995,98086.5026881666,0.0,1.0
2020-12-17,52.94,53.12,51.89,53.07,71757,51.1607862699891,51.3347368088746,50.1460747931571,51.2864172147397,74252.4862685385,0.0,1.0
2020-12-18,53.26,54.2,52.32,53.29,265651,51.4700316724522,52.3784400421876,50.5616233027168,51.4990234289331,274889.519206816,0.0,1.0
2020-12-21,52.63,52.7,50.91,52.2,103691,50.861204786353,50.9288522181418,49.1990107481138,50.4456562767932,107297.051906727,0.0,1.0
2020-12-22,51.95,53.43,51.47,52.57,86519,50.2040583061189,51.6343182925107,49.7401902024242,50.8032212733911,89527.8629188467,0.0,1.0
2020-12-23,52.21,52.55,51.9,52.28,41386,50.4553201956202,50.7838934357372,50.155738711984,50.522967627409,42825.2769306093,0.0,1.0
2020-12-24,52.76,53.24,50.9,52.21,26960,50.9868357311036,51.4507038347983,49.1893468292868,50.4553201956202,27897.5853198963,0.0,1.0
2020-12-28,52.77,53.78,52.28,53.27,57765,50.9964996499306,51.9725554514547,50.522967627409,51.4796955912792,59773.8878339692,0.0,1.0
2020-12-29,52.18,53.46,51.59,53.02,46940,50.4263284391392,51.6633100489916,49.8561572283479,51.2380976206049,48572.4278529649,0.0,1.0
2020-12-30,52.87,53.5,52.18,52.18,61983,51.0931388382003,51.7019657242995,50.4263284391392,50.4263284391392,64138.5768131726,0.0,1.0
2020-12-31,53.29,53.86,52.69,52.76,86418,51.4990234289331,52.0498668020705,50.9191882993148,50.9868357311036,89423.3504515875,0.0,1.0
2021-01-04,51.92,53.66,51.48,53.45,90306,50.2620418190807,51.9464785056216,49.8360923121394,51.7431844227632,93284.8597133605,0.09,1.0
2021-01-05,53.56,54.39,51.47,51.97,168545,51.8496717994985,52.6531674603197,49.8264116415271,50.3104451721422,174104.673890864,0.0,1.0
2021-01-06,57.39,57.67,53.96,53.96,174634,55.5573686440108,55.8284274211553,52.2368986239907,52.2368986239907,180394.52739777,0.0,1.0
2021-01-07,58.29,58.37,56.9377,57.34,82820,56.4286289991182,56.5060743640166,55.1195119122163,55.5089652909493,85551.924362285,0.0,1.0
2021-01-08,57.52,58.96,56.4,58.96,145695,55.6832173619708,57.0772339301425,54.5989822533928,57.0772339301425,150500.937212788,0.0,1.0
2021-01-11,58.38,58.6,56.57,56.57,62888,56.5157550346289,56.7287297880996,54.7635536538019,54.7635536538019,64962.4416722456,0.0,1.0
2021-01-12,59.52,59.8846,58.38,58.38,68874,57.6193514844315,57.9723087349561,56.5157550346289,56.5157550346289,71145.8975914999,0.0,1.0
2021-01-13,57.94,59.215,57.86,59.13,45906,56.0898055276875,57.3240910307563,56.0123601627891,57.2418053305517,47420.2685314545,0.0,1.0
2021-01-14,59.14,59.45,57.985,58.12,87127,57.251486001164,57.5515867901454,56.1333685454429,56.264057598709,90000.9963041874,0.0,1.0
2021-01-15,57.81,58.92,57.2,58.5,131874,55.9639568097276,57.0385112476933,55.3734359023771,56.6319230819765,136224.033727988,0.0,1.0
2021-01-19,57.51,59.245,57.0,58.61,93851,55.6735366913585,57.3531330425932,55.179822490131,56.7384104587119,96946.7961038977,0.0,1.0
2021-01-20,57.73,59.31,57.1116,57.89,67664,55.8865114448292,57.4160574015731,55.2878587741643,56.041402174626,69895.9841831641,0.0,1.0
2021-01-21,57.48,58.3,56.5,58.22,51953,55.6444946795216,56.4383096697305,54.6957889595158,56.360864304832,53666.7366142694,0.0,1.0
2021-01-22,58.5,58.56,56.53,56.71,93916,56.6319230819765,56.6900071056504,54.7248309713527,54.8990830423742,97013.9402126101,0.0,1.0
2021-01-25,57.2,58.05,56.5,58.05,86119,55.3734359023771,56.1962929044229,54.6957889595158,56.1962929044229,88959.7461260036,0.0,1.0
2021-01-26,57.0,58.824,56.59,57.84,74979,55.179822490131,56.9455768098152,54.7829149950265,55.9929988215645,77452.2788790119,0.0,1.0
2021-01-27,54.65,56.995,53.53,55.58,147527,52.9048648962396,55.1749821548248,51.8206297876616,53.8051672631839,152393.368092186,0.0,1.0
2021-01-28,55.03,55.41,54.35,55.11,89396,53.2727303795072,53.6405958627747,52.6144447778705,53.3501757444056,92344.8421913889,0.0,1.0
2021-01-29,54.55,54.87,53.825,54.66,130391,52.8080581901166,53.1178396497103,52.1062095707246,52.9145455668519,134692.115063061,0.0,1.0
2021-02-01,55.81,56.08,53.61,54.87,78802,54.0278226872669,54.2892007937991,51.89807515256,53.1178396497103,81401.38545758,0.0,1.0
2021-02-02,57.03,57.73,56.29,56.5,72209,55.2088645019679,55.8865114448292,54.4924948766574,54.6957889595158,74590.9068615822,0.0,1.0
2021-02-03,57.38,57.38,56.48,56.64,71999,55.5476879733985,55.5476879733985,54.6764276182912,54.8313183480881,74373.9797411273,0.0,1.0
2021-02-04,59.69,60.02,57.23,57.23,141427,57.7839228848407,58.1033850150467,55.402477914214,55.402477914214,146092.151736113,0.0,1.0
2021-02-05,60.19,60.37,57.87,60.37,85743,58.2679564154559,58.4422084864773,56.0220408334014,58.4422084864773,88571.3432817604,0.0,1.0
2021-02-08,61.99,62.05,59.96,60.6,76374,60.0104771256705,60.0685611493443,58.0453009913729,58.6648639105603,78893.2947506057,0.0,1.0
2021-02-09,61.99,62.63,61.04,61.73,63654,60.0104771256705,60.630040044858,59.0908134175017,59.7587796897506,65753.7091687623,0.0,1.0
2021-02-10,61.47,62.47,61.16,62.47,64228,59.5070822538307,60.4751493150611,59.2069814648493,60.4751493150611,66346.6432980059,0.0,1.0
2021-02-11,60.33,61.42,59.01,60.905,66975,58.4034858040281,59.4586789007692,57.125637283204,58.9601243642356,69184.2566308143,0.0,1.0
2021-02-12,60.6,60.68,59.42,59.99,122294,58.6648639105603,58.7423092754588,57.5225447783085,58.0743430032098,126328.02509009,0.0,1.0
2021-02-16,60.76,61.0,59.94,60.39,91648,58.8197546403572,59.0520907350525,58.0259396501483,58.4615698277019,94671.1273116964,0.0,1.0
2021-02-17,61.39,61.9,60.38,60.38,100372,59.4296368889323,59.9233510901598,58.4518891570896,58.4518891570896,103682.899687168,0.0,1.0
2021-02-18,61.47,61.75,60.63,61.21,106904,59.5070822538307,59.7781410309752,58.6939059223972,59.2553848179108,110430.366119605,0.0,1.0
2021-02-19,62.97,63.0,61.3,61.71,82836,60.9591828456763,60.9882248575132,59.3425108534216,59.739418348526,85568.4521428911,0.0,1.0
2021-02-22,64.28,64.47,61.23,62.39,107517,62.2273506958881,62.4112834375218,59.2747461591354,60.3977039501627,111063.586714076,0.0,1.0
2021-02-23,65.32,65.9,63.47,63.88,175793,63.2341404395677,63.7956193350813,61.4432163762915,61.8401238713959,181591.758505423,0.0,1.0
2021-02-24,66.95,67.79,65.53,66.13,129875,64.8120897493732,65.6252660808067,63.437434522426,64.0182747591643,134159.094138514,0.0,1.0
2021-02-25,65.59,67.56,65.4,66.87,111196,63.4955185460999,65.4026106567237,63.3115858044661,64.7346443844747,114863.94326719,0.0,1.0
2021-02-26,65.4,66.66,64.51,65.81,146609,63.3115858044661,64.5313503016163,62.4500061199711,63.7084932995705,151445.086679911,0.0,1.0
2021-03-01,67.55,67.73,66.14,66.62,63048,65.3929299861114,65.5671820571329,64.0279554297766,64.4926276191671,65127.7194783065,0.0,1.0
2021-03-02,68.86,70.7,68.34,70.0,156337,66.6610978363232,68.442341228987,66.1577029644834,67.7646942861258,161493.977288415,0.0,1.0
2021-03-03,69.34,70.35,66.67,69.44,133079,67.1257700257137,68.1035177575564,64.5410309722287,67.2225767318368,137468.782204884,0.0,1.0
2021-03-04,68.2,70.3935,66.62,69.46,128292,66.0221735759111,68.1456286747199,64.4926276191671,67.2419380730614,132523.876844799,0.0,1.0
2021-03-05,70.11,70.43,67.01,69.34,135898,67.8711816628611,68.1809631224548,64.870173773047,67.1257700257137,140380.77055042,0.0,1.0
2021-03-08,73.64,73.975,69.59,70.69,140705,71.2884583890043,71.6127608545165,67.3677867910213,68.4326605583747,145346.335636263,0.0,1.0
2021-03-09,73.51,74.16,71.9384,74.0,209843,71.1626096710444,71.7918532608441,69.6411954776147,71.6369625310473,216764.941607763,0.0,1.0
2021-03-10,72.28,74.0,71.82,73.43,132609,69.971887185731,71.6369625310473,69.526576337565,71.085164306146,136983.27864958,0.0,1.0
2021-03-11,73.27,73.7491,71.12,72.38,142155,70.9302735763491,71.3940745053846,68.8489293947038,70.0686938918541,146844.16575369,0.0,1.0
2021-03-12,74.27,74.75,73.45,73.45,82254,71.8983406375795,72.36301282697,71.1045256473706,71.1045256473706,84967.2541233444,0.0,1.0
2021-03-15,72.72,73.89,71.5,73.89,89213,70.3978366926724,71.5304751543119,69.2167948779713,71.5304751543119,92155.8057007067,0.0,1.0
2021-03-16,72.23,72.89,71.78,72.48,84946,69.9234838326695,70.5624080930815,69.4878536551158,70.1655005979771,87748.0532103195,0.0,1.0
2021-03-17,73.58,74.61,72.61,73.07,90650,71.2303743653305,72.2274834383978,70.291349315937,70.736660164103,93640.2069963914,0.0,1.0
2021-03-18,73.9,76.0,73.15,73.5,107357,71.5401558249242,73.573096653508,70.8141055290015,71.1529290004321,110898.308908015,0.0,1.0
2021-03-19,74.19,75.11,70.58,73.26,321799,71.820895272681,72.711516969013,68.3261731816394,70.9205929057368,332413.954453743,0.0,1.0
2021-03-22,71.45,73.73,70.17,73.73,104028,69.1683915249098,71.3755844245151,67.9292656865349,71.3755844245151,107459.49755566,0.0,1.0
2021-03-23,69.32,71.365,68.95,70.8,94698,67.1064086844891,69.0861058247052,66.7482238718339,68.5391479351101,97821.7354897328,0.0,1.0
2021-03-24,69.26,72.055,69.04,69.95,98271,67.0483246608153,69.7540720969542,66.8353499073446,67.7162909330643,101512.595496331,0.0,1.0
2021-03-25,71.04,71.31,68.04,68.96,65451,68.7714840298054,69.0328621363376,65.8672828461143,66.7579045424462,67609.985528084,0.0,1.0
2021-03-26,73.19,73.31,71.6,71.61,60642,70.8528282114507,70.9689962587983,69.3136015840944,69.3232822547067,62642.3544696653,0.0,1.0
2021-03-29,71.27,73.74,71.19,73.01,84703,68.9941394538884,71.3852650951274,68.9166940889899,70.6785761404292,87497.0375423644,0.0,1.0
2021-03-30,73.31,73.72,71.15,71.53,88676,70.9689962587983,71.3659037539028,68.8779714065407,69.2458368898082,91601.0920641148,0.0,1.0
2021-03-31,72.87,74.27,72.57,73.21,120884,70.5430467518569,71.8983406375795,70.2526266334878,70.8721895526753,124871.514424179,0.0,1.0
2021-04-01,72.98,73.52,72.55,72.71,99509,70.736660164103,71.2600610477508,70.3198779789761,70.4749597222791,102664.824762046,0.09,1.0
2021-04-05,72.85,74.32,72.38,73.32,102986,70.6106562476693,72.035469764266,70.1551036267166,71.066208868622,106252.094212021,0.0,1.0
2021-04-06,71.81,73.36,71.605,72.5,153072,69.6026249161995,71.1049793044477,69.4039264325924,70.2714149341939,157926.519771838,0.0,1.0
2021-04-07,68.84,72.13,68.11,71.64,174597,66.7239200561366,69.9127884028056,66.0163596023165,69.43785056394,180134.16282928,0.0,1.0
2021-04-08,69.62,69.94,67.29,69.09,225960,67.479943554739,67.7901070413451,65.2215656678883,66.9662352800476,233126.087120078,0.0,1.0
2021-04-09,69.83,70.25,68.73,69.37,62897,67.6834883428242,68.0905779189947,66.6173013576158,67.237628330828,64891.7131421116,0.0,1.0
2021-04-12,69.99,70.44,69.27,70.07,45816,67.8385700861273,68.2747374891671,67.1407022412636,67.9161109577788,47269.0069370396,0.0,1.0
2021-04-13,68.75,70.0,68.07,69.89,70852,66.6366865755287,67.8482626950837,65.9775891664907,67.7416439965629,73098.9977192057,0.0,1.0
2021-04-14,69.64,70.46,68.55,68.55,62969,67.4993287726519,68.29412270708,66.4428343963998,66.4428343963998,64965.9965474604,0.0,1.0
2021-04-15,70.84,70.94,69.0,70.17,58932,68.6624418474247,68.7593679369891,66.8790017994397,68.0130370473432,60800.9672781042,0.0,1.0
2021-04-16,70.54,72.49,70.26,71.57,90070,68.3716635787315,70.2617223252374,68.1002705279512,69.3700023012449,92926.4766635926,0.0,1.0
2021-04-19,70.43,70.95,69.625,70.53,80721,68.2650448802107,68.7690605459456,67.4847898592172,68.3619709697751,83280.9828218259,0.0,1.0
2021-04-20,69.46,70.4,69.06,70.24,76889,67.3248618114359,68.2359670533414,66.9371574531783,68.0808853100383,79327.4549149215,0.0,1.0
2021-04-21,71.23,71.64,69.54,69.54,60132,69.0404535967259,69.43785056394,67.4024026830875,67.4024026830875,62039.0240339198,0.0,1.0
2021-04-22,70.47,71.81,70.31,71.18,47045,68.3038153160364,69.6026249161995,68.1487335727334,68.9919905519437,48536.9833977875,0.0,1.0
2021-04-23,72.22,72.92,70.69,70.69,69754,70.0000218834135,70.6785045103644,68.5170527130781,68.5170527130781,71966.1757876345,0.0,1.0
2021-04-26,72.58,73.64,72.325,72.8,46416,70.3489558058454,71.3763723552281,70.1017942774562,70.5621932028871,47888.0353149474,0.0,1.0
2021-04-27,73.07,73.405,71.32,72.55,77179,70.823893644711,71.1485960447517,69.1276870773339,70.3198779789761,79626.6519642435,0.0,1.0
2021-04-28,72.68,73.32,72.37,73.0,42774,70.4458818954098,71.066208868622,70.1454110177601,70.7560453820159,44130.5330610471,0.0,1.0
2021-04-29,72.6,73.38,71.53,72.85,51667,70.3683410237583,71.1243645223606,69.3312318654191,70.6106562476693,53305.5653356038,0.0,1.0
2021-04-30,72.28,72.97,71.4907,71.73,117270,70.0581775371522,70.7269675551466,69.2931399122203,69.5250840445479,120989.09646208,0.0,1.0
2021-05-03,72.82,73.95,71.9575,72.82,67434,70.5815784207999,71.6768432328777,69.745590898307,70.5815784207999,69572.5993930577,0.0,1.0
2021-05-04,73.6,73.99,72.0,72.4,71754,71.3376019194023,71.7156136687035,69.7867844863718,70.1744888446295,74029.6037139938,0.0,1.0
2021-05-05,74.22,75.3,73.17,73.62,96460,71.9385436747016,72.9853454419972,70.9208197342754,71.3569871373152,99519.1288883107,0.0,1.0
2021-05-06,74.69,74.89,73.3,74.89,57706,72.3940962956543,72.5879484747831,71.0468236507091,72.5879484747831,59536.0859592459,0.0,1.0
2021-05-07,75.95,76.46,73.73,74.15,54834,73.6153650241658,74.1096880809443,71.463605835836,71.8706954120066,56573.0034569939,0.0,1.0
2021-05-10,74.91,76.98,74.44,76.5,100097,72.607333692696,74.6137037466792,72.1517810717433,74.1484585167701,103271.472572395,0.0,1.0
2021-05-11,75.78,76.04,71.17,71.17,140075,73.4505906719064,73.7025985047738,68.9822979429873,68.9822979429873,144517.333392392,0.0,1.0
2021-05-12,74.25,76.0,73.87,74.31,140125,71.9676215015709,73.663828068948,71.5993023612262,72.0257771553096,144568.919090551,0.0,1.0
2021-05-13,77.58,77.8,74.15,74.15,107964,75.1952602840656,75.4084976811073,71.8706954120066,71.8706954120066,111387.96632073,0.0,1.0
2021-05-14,78.68,79.1,77.73,77.99,93691,76.2614472692741,76.6685368454446,75.3406494184123,75.5926572512797,96662.3129242662,0.0,1.0
2021-05-17,77.3,79.0475,76.94,78.945,90587,74.9238672332853,76.6176506484233,74.5749333108535,76.5183014066198,93459.8727825565,0.0,1.0
2021-05-18,74.83,77.71,74.63,77.24,97649,72.5297928210445,75.3212642004994,72.3359406419157,74.8657115795467,100745.836790531,0.0,1.0
2021-05-19,73.61,74.03,73.03,73.8,116970,71.3472945283588,71.7543841045293,70.7851232088852,71.5314540985311,120679.582273126,0.0,1.0
2021-05-20,70.36,73.41,69.82,73.41,111431,68.1971966175156,71.1534423492299,67.6737957338678,71.1534423492299,114964.918631073,0.0,1.0
2021-05-21,71.27,71.5,69.7279,71.36,134524,69.0792240325517,69.3021540385498,67.584526805379,69.1664575131596,138790.289182781,0.0,1.0
2021-05-24,71.65,72.2,70.33,71.27,67954,69.4475431728964,69.9806366655006,68.1681187906463,69.0792240325517,70109.0906539111,0.0,1.0
2021-05-25,70.59,72.48,70.59,71.66,103452,68.4201266235137,70.252029716281,68.4201266235137,69.4572357818528,106732.872918863,0.0,1.0
2021-05-26,71.2,72.05,70.7066,71.1,67691,69.0113757698566,69.835247531154,68.5331424439458,68.9144496802922,69837.7498815948,0.0,1.0
2021-05-27,72.14,72.76,71.66,71.66,92778,69.922481011762,70.5234227670613,69.4572357818528,69.4572357818528,95720.3580758832,0.0,1.0
2021-05-28,71.05,72.7,70.76,72.19,61967,68.86598663551,70.4652671133227,68.5849009757732,69.9709440565442,63932.2191563544,0.0,1.0
2021-06-01,72.15,72.41,70.55,71.59,95550,69.9321736207184,70.1841814535859,68.381356187688,69.3893875191578,98580.2691818173,0.0,1.0
2021-06-02,72.56,72.66,71.47,72.62,80885,70.3295705879325,70.4264966774969,69.2730762116805,70.3877262416711,83450.1839117874,0.0,1.0
2021-06-03,73.68,74.17,70.1,72.15,94046,71.4151427910539,71.8900806299194,67.9451887846481,69.9321736207184,97028.5713811949,0.0,1.0
2021-06-04,73.18,74.57,72.48,74.0,47696,70.9305123432318,72.277784988177,70.252029716281,71.7253062776599,49208.6291878174,0.0,1.0
2021-06-07,73.79,74.2,71.05,73.5,77169,71.5217614895747,71.9191584567888,68.86598663551,71.2406758298379,79616.3348246117,0.0,1.0
2021-06-08,74.48,74.65,72.43,73.64,54739,72.1905515075691,72.3553258598286,70.2035666714988,71.3763723552281,56474.9906304918,0.0,1.0
2021-06-09,73.12,74.65,72.5,74.48,72298,70.8723566894932,72.3553258598286,70.2714149341939,72.1905515075691,74590.8561099636,0.0,1.0
2021-06-10,71.97,73.8,71.58,73.62,97093,69.7577066595025,71.5314540985311,69.3796949102013,71.3569871373152,100172.203827003,0.0,1.0
2021-06-11,72.65,72.79,71.58,72.22,41316,70.4168040685405,70.5525005939306,69.3796949102013,70.0000218834135,42626.2941027311,0.0,1.0
2021-06-14,72.0,73.15,71.64,72.89,50311,69.7867844863718,70.9014345163625,69.43785056394,70.649426683495,51906.5612015323,0.0,1.0
2021-06-15,74.0,74.0,71.715,72.26,63640,71.7253062776599,71.7253062776599,69.5105451311133,70.0387923192393,65658.2766167541,0.0,1.0
2021-06-16,75.16,75.53,73.265,74.48,118349,72.849648916607,73.2082754479953,71.0128995193616,72.1905515075691,122102.315828351,0.0,1.0
2021-06-17,73.02,75.46,72.245,75.46,107974,70.7754305999288,73.1404271853003,70.0242534058046,73.1404271853003,111398.283460361,0.0,1.0
2021-06-18,73.63,76.85,73.01,76.6,326418,71.3666797462716,74.4876998302455,70.7657379909723,74.2453846063345,336770.008433181,0.0,1.0
2021-06-21,76.34,76.64,73.9,73.9,83044,73.993376773467,74.2841550421602,71.6283801880955,71.6283801880955,85677.6543582923,0.0,1.0
2021-06-22,76.38,76.84,75.37,76.21,104020,74.0321472092928,74.478007221289,73.0531937046923,73.8673728570333,107318.886449949,0.0,1.0
2021-06-23,75.9,76.62,75.67,76.43,114447,73.5669019793836,74.2647698242474,73.3439719733855,74.080610254075,118076.567944023,0.0,1.0
2021-06-24,77.22,77.3,75.44,75.85,44062,74.8463263616338,74.9238672332853,73.1210419673874,73.5184389346014,45459.3806456225,0.0,1.0
2021-06-25,75.85,78.3,75.17,77.34,797692,73.5184389346014,75.8931281289294,72.8593415255635,74.9626376691111,822989.974716716,0.0,1.0
2021-06-28,77.6,77.8,75.57,76.0,79277,75.2146455019785,75.4084976811073,73.2470458838211,73.663828068948,81791.1878589945,0.0,1.0
2021-06-29,78.46,79.06,77.58,77.58,52584,76.0482098722324,76.6297664096189,75.1952602840656,75.1952602840656,54251.6470398396,0.0,1.0
2021-06-30,78.05,78.955,77.57,78.1,107475,75.6508129050184,76.5279940155762,75.1855676751092,75.6992759498006,110883.458192735,0.0,1.0
2021-07-01,78.2,78.69,77.76,78.37,44036,75.8834355199729,76.3589199624894,75.4564698981214,76.0483995102337,45380.3280835067,0.09,1.0
2021-07-02,77.56,78.59,77.05,78.25,48278,75.2623946154616,76.2618823211595,74.7675026446792,75.9319543406379,49751.8275777895,0.0,1.0
2021-07-06,77.15,77.66,75.21,77.33,59893,74.8645402860091,75.3594322567915,72.9820100442092,75.0392080404029,61721.4095264209,0.0,1.0
2021-07-07,78.63,78.72,77.15,77.3,79558,76.3006973776914,76.3880312548883,74.8645402860091,75.0100967480039,81986.7413404403,0.0,1.0
2021-07-08,77.34,78.53,75.4438,77.18,63148,75.0489118045359,76.2036597363616,73.2088840496385,74.8936515784081,65075.7779502517,0.0,1.0
2021-07-09,78.8,79.39,77.6,78.26,57384,76.4656613679523,77.0381834517986,75.3012096719936,75.9416581047709,59135.8149410471,0.0,1.0
2021-07-12,79.49,79.5,78.05,78.9,64680,77.1352210931285,77.1449248572615,75.7378790579781,76.5626990092822,66654.5467445094,0.0,1.0
2021-07-13,78.03,79.57,77.62,79.57,73635,75.7184715297121,77.2128512061924,75.3206172002596,77.2128512061924,75882.9243897952,0.0,1.0
2021-07-14,77.47,78.45,77.05,78.2,44341,75.1750607382647,76.1260296232977,74.7675026446792,75.8834355199729,45694.6391032513,0.0,1.0
2021-07-15,77.0,77.5016,76.055,77.0,63849,74.7189838240143,75.205724632925,73.8019781134468,74.7189838240143,65798.1780316973,0.0,1.0
2021-07-16,75.8,77.58,75.47,77.32,100547,73.5545321280556,75.2818021437276,73.234307911667,75.0295042762699,103616.492138531,0.0,1.0
2021-07-19,73.64,74.6,72.5113,74.6,85662,71.45851907533,72.3900804320969,70.3632552176396,72.3900804320969,88277.083847065,0.0,1.0
2021-07-20,76.02,77.17,74.02,74.02,129590,73.7680149389814,74.8839478142751,71.8272621123836,71.8272621123836,133546.114913744,0.0,1.0
2021-07-21,77.76,78.63,76.58,76.62,57639,75.4564698981214,76.3006973776914,74.3114257304287,74.3502407869607,59398.5995641122,0.0,1.0
2021-07-22,77.09,78.4,76.34,77.68,48827,74.8063177012112,76.0775108026327,74.078535391237,75.3788397850575,50317.5874133296,0.0,1.0
2021-07-23,79.02,79.29,76.5935,77.64,54761,76.679144178878,76.9411458104687,74.3245258120083,75.3400247285255,56432.7401712443,0.0,1.0
2021-07-26,78.47,79.79,77.73,79.11,38756,76.1454371515636,77.4263340171182,75.4273586057224,76.7664780560749,39939.140594159,0.0,1.0
2021-07-27,78.97,79.01,76.68,78.17,76092,76.6306253582131,76.669440414745,74.4084633717586,75.854324227574,78414.9315226222,0.0,1.0
2021-07-28,79.02,79.8,77.33,79.06,37745,76.679144178878,77.4360377812511,75.0392080404029,76.71795923541,38897.276853301,0.0,1.0
2021-07-29,81.29,81.74,79.11,79.59,63430,78.8818986370665,79.318568023051,76.7664780560749,77.2322587344584,65366.3868275237,0.0,1.0
2021-07-30,80.85,81.91,79.78,80.9,115186,78.454933015215,79.4835320133118,77.4166302529852,78.5034518358799,118702.390558334,0.0,1.0
2021-08-02,80.19,82.6,79.56,81.1,73628,77.8144845824377,80.153091738488,77.2031474420594,78.6975271185397,75875.71069426,0.0,1.0
2021-08-03,80.59,81.52,78.62,80.19,58269,78.2026351477573,79.1050852121252,76.2909936135585,77.8144845824377,60047.832162273,0.0,1.0
2021-08-04,80.6,80.91,79.55,80.06,51477,78.2123389118902,78.5131556000129,77.1934436779264,77.6883356487089,53048.4864373394,0.0,1.0
2021-08-05,81.57,81.74,80.86,80.86,91991,79.1536040327902,79.318568023051,78.464636779348,78.464636779348,94799.2951387471,0.0,1.0
2021-08-06,81.87,82.95,80.98,82.28,51438,79.4447169567798,80.4927234831426,78.5810819489438,79.8425712862324,53008.2958479294,0.0,1.0
2021-08-09,80.0,81.52,79.8,81.2,70678,77.6301130639109,79.1050852121252,77.4360377812511,78.7945647598696,72835.6532901737,0.0,1.0
2021-08-10,85.15,85.94,81.39,83.0,221728,82.6275515924002,83.3941489589063,78.9789362783964,80.5412423038076,228496.897658729,0.0,1.0
2021-08-11,85.09,86.42,84.56,85.84,69113,82.5693290076023,83.8599296372898,82.0550295085538,83.2971113175764,71222.8770741075,0.0,1.0
2021-08-12,83.71,85.0,83.33,84.92,92147,81.2302095572498,82.4819951304054,80.8614665201962,82.4043650173414,94960.0574963869,0.0,1.0
2021-08-13,83.73,84.39,82.36,83.63,61405,81.2496170855158,81.890065518293,79.9202013992963,81.1525794441859,63279.5677620068,0.0,1.0
2021-08-16,83.67,84.6378,82.46,83.44,49414,81.1913945007178,82.1305247935085,80.0172390406262,80.9682079256591,50922.5073103461,0.0,1.0
2021-08-17,82.0,83.44,81.2042,83.02,80862,79.5708658905087,80.9682079256591,78.7986403408054,80.5606498320736,83330.5497658398,0.0,1.0
2021-08-18,80.63,82.08,80.43,81.59,39683,78.2414502042892,79.6484960035726,78.0473749216295,79.1730115610562,40894.4399885957,0.0,1.0
2021-08-19,78.89,83.0099,78.42,79.55,61116,76.5529952451492,80.5508490302992,76.0969183308987,77.1934436779264,62981.7451891997,0.0,1.0
2021-08-20,78.98,79.37,78.05,78.71,63713,76.6403291223461,77.0187759235326,75.7378790579781,76.3783274907554,65658.0262327292,0.0,1.0
2021-08-23,79.99,81.2599,79.34,79.65,66848,77.6204092997779,78.8526903070262,76.9896646311337,77.2904813192563,68888.7313045295,0.0,1.0
2021-08-24,80.2,81.69,79.7,80.09,65737,77.8241883465707,79.270049202386,77.3390001399213,77.7174469411078,67743.8147703125,0.0,1.0
2021-08-25,80.5,81.27,80.32,80.32,32793,78.1153012705604,78.8624911088005,77.9406335161666,77.9406335161666,33794.1025261703,0.0,1.0
2021-08-26,78.73,80.31,78.07,80.22,46470,76.3977350190213,77.9309297520336,75.7572865862441,77.8435958748367,47888.6330738614,0.0,1.0
2021-08-27,80.62,81.12,79.15,79.24,65546,78.2317464401562,78.7169346468057,76.8052931126069,76.8926269898038,67546.9839349971,0.0,1.0
2021-08-30,81.67,81.862,80.8,80.99,63011,79.2506416741201,79.4369539454734,78.40641419455,78.5907857130768,64934.59562335,0.0,1.0
2021-08-31,81.62,82.315,80.62,81.67,103145,79.2021228534551,79.8765344606978,78.2317464401562,79.2506416741201,106293.803709994,0.0,1.0
2021-09-01,83.5,83.93,81.12,81.62,92183,81.026430510457,81.4436923681755,78.7169346468057,79.2021228534551,94997.1565019962,0.0,1.0
2021-09-02,82.86,83.87,82.35,83.79,67096,80.4053896059457,81.3854697833776,79.9104976351633,81.3078396703137,69144.3022320594,0.0,1.0
2021-09-03,84.65,85.15,83.77,83.93,89738,82.1423633857508,82.6275515924002,81.2884321420477,81.4436923681755,92477.515704372,0.0,1.0
2021-09-07,83.63,85.16,83.35,85.0,152171,81.1525794441859,82.6372553565332,80.8808740484622,82.4819951304054,156816.466182108,0.0,1.0
2021-09-08,84.74,84.74,83.16,83.54,100484,82.2296972629476,82.2296972629476,80.6965025299354,81.065245566989,103551.568878715,0.0,1.0
2021-09-09,85.0,86.0,84.6969,85.3,94841,82.4819951304054,83.4523715437042,82.1878740395345,82.773108054395,97736.2997494745,0.0,1.0
2021-09-10,84.75,85.88,84.04,85.6,87437,82.2394010270806,83.3359263741084,81.5504337736384,83.0642209783847,90106.2709291848,0.0,1.0
2021-09-13,85.4,85.64,84.155,85.5,126203,82.8701456957249,83.1030360349166,81.6620270611678,82.9671833370548,130055.71680268,0.0,1.0
2021-09-14,84.85,86.6,84.31,85.93,102274,82.3364386684105,84.0345973916836,81.8124354052291,83.3844451947733,105396.213879839,0.0,1.0
2021-09-15,86.07,86.15,84.7101,84.78,75425,83.5202978926352,83.5979280056991,82.20068300819,82.2685123194796,77727.5693909187,0.0,1.0
2021-09-16,84.4,86.9799,84.3,85.89,92683,81.899769282426,84.4032433910958,81.8027316410961,83.3456301382414,95512.4204687904,0.0,1.0
2021-09-17,86.38,87.03,82.94,84.58,349199,83.8211145807578,84.4518592494021,80.4830197190096,82.0744370368198,359859.323881199,0.0,1.0
2021-09-20,83.92,84.68,81.85,84.53,171110,81.4339886040426,82.1714746781497,79.4253094285139,82.0259182161549,176333.634716342,0.0,1.0
2021-09-21,85.14,85.44,82.49,84.81,122067,82.6178478282672,82.9089607522569,80.0463503330251,82.2976236118786,125793.453269357,0.0,1.0
2021-09-22,85.98,86.7199,84.65,85.33,93571,83.4329640154383,84.1509455236381,82.1423633857508,82.802219346794,96427.529273817,0.0,1.0
2021-09-23,87.97,88.67,86.25,86.51,86246,85.3640130779031,86.0432765672123,83.694965647029,83.9472635144867,88878.9121602807,0.0,1.0
2021-09-24,88.29,89.15,87.98,88.31,94091,85.6745335301587,86.5090572455957,85.373716842036,85.6939410584247,96963.4037992831,0.0,1.0
2021-09-27,90.07,90.8268,88.0601,88.41,84129,87.4018035458307,88.1361844154153,85.4514439927413,85.7909786997545,86697.2845248737,0.0,1.0
2021-09-28,87.14,90.38,86.76,90.02,98631,84.558600654865,87.7026202339534,84.1898576178114,87.3532847251658,101642.000617775,0.0,1.0
2021-09-29,85.53,87.2,85.2,87.2,98930,82.9962946294538,84.6168232396629,82.6760704130651,84.6168232396629,101950.128469918,0.0,1.0
2021-09-30,82.11,87.99,82.04,86.1,93156,79.6776072959716,85.383420606169,79.6096809470407,83.5494091850341,95999.8601813778,0.0,1.0
2021-10-01,82.37,83.96,80.54,83.34,214821,79.9299051634293,81.4728036605745,78.1541163270923,80.8711702843292,221379.041221432,0.0,1.0
2021-10-04,83.08,85.17,82.0,83.46,133992,80.7062062940684,82.7364900104214,79.6570644693501,81.0753487879508,137933.07691156,0.09,1.0
2021-10-05,86.51,86.7599,82.545,83.08,120656,84.0382030151644,84.2809627762728,80.1864925197867,80.7062062940684,124204.828107956,0.0,1.0
2021-10-06,85.2,86.14,83.63,85.32,77103,82.7656328388858,83.6787747974368,81.2404914825823,82.8822041527433,79370.8134001436,0.0,1.0
2021-10-07,87.89,88.37,85.46,85.46,204373,85.3787731245266,85.845058379957,83.0182040189105,83.0182040189105,210384.177619905,0.0,1.0
2021-10-08,88.35,88.86,86.8958,87.68,72405,85.8256298276474,86.3210579115421,84.4129797892165,85.1747733252759,74534.6321704395,0.0,1.0
2021-10-11,85.99,88.77,85.89,88.13,119468,83.5330606551149,86.2336294261489,83.4359178935669,85.6119157522418,122981.885728031,0.0,1.0
2021-10-12,83.69,86.2,83.27,86.0,60921,81.2987771395111,83.7370604543656,80.8907775410096,83.5427749312697,62712.8558311629,0.0,1.0
2021-10-13,82.5,85.6212,81.82,83.5,52506,80.1427782770901,83.1747981505259,79.4822074985638,81.11420589257,54050.3473066929,0.0,1.0
2021-10-14,85.07,85.55,83.2771,83.61,75733,82.6393472488734,83.1056325043037,80.8976746770795,81.2210629302728,77960.5178946743,0.0,1.0
2021-10-15,84.61,86.59,84.52,86.41,81204,82.1924905457526,84.1159172244028,82.1050620603594,83.9410602536164,83592.435201552,0.0,1.0
2021-10-18,86.89,87.29,84.55,84.64,74130,84.4073455090467,84.7959165552387,82.1342048888238,82.221633374217,76310.3692119976,0.0,1.0
2021-10-19,88.0,88.46,86.71,87.34,40469,85.4856301622294,85.9324868653502,84.2324885382604,84.8444879360127,41659.3057013399,0.0,1.0
2021-10-20,88.95,89.43,88.19,88.19,36809,86.4084863969353,86.8747716523657,85.6702014091706,85.6702014091706,37891.6549349038,0.0,1.0
2021-10-21,90.07,90.53,88.935,89.33,55678,87.4964853262728,87.9433420293935,86.3939149827031,86.7776288908177,57315.6446376042,0.0,1.0
2021-10-22,89.87,91.0,89.3,90.14,30594,87.3021998031768,88.3999130086691,86.7484860623533,87.5644852593564,31493.8545214063,0.0,1.0
2021-10-25,90.28,91.2499,89.42,90.11,55624,87.7004851255235,88.6426727697775,86.8650573762108,87.535342430892,57260.0563476076,0.0,1.0
2021-10-26,90.33,91.07,89.54,90.18,49293,87.7490565062975,88.4679129417526,86.9816286900684,87.6033423639756,50742.8440518953,0.0,1.0
2021-10-27,88.97,90.58,88.94,90.11,39610,86.4279149492449,87.9919134101675,86.3987721207805,87.535342430892,40775.0401252829,0.0,1.0
2021-10-28,91.81,92.11,89.33,89.33,35118,89.1867693772078,89.4781976618517,86.7776288908177,86.7776288908177,36150.9179277881,0.0,1.0
2021-10-29,91.05,92.74,90.21,91.64,112745,88.4484843894431,90.090197059604,87.6324851924399,89.0216266825762,116061.143623454,0.0,1.0
2021-11-01,89.95,91.965,89.45,91.5,112100,87.3799140124152,89.3373406576071,86.8942002046752,88.885626816409,115397.172381828,0.0,1.0
2021-11-02,89.9,90.44,89.27,90.38,101339,87.3313426316412,87.8559135440003,86.7193432338889,87.7976278870715,104319.661480839,0.0,1.0
2021-11-03,89.85,90.52,87.78,89.77,102450,87.2827712508672,87.9336277532387,85.2719160868239,87.2050570416288,105463.33907688,0.0,1.0
2021-11-04,90.84,92.34,89.87,90.47,103810,88.2444845901923,89.7016260134121,87.3021998031768,87.8850563724647,106863.340454573,0.0,1.0
2021-11-05,93.3,94.09,90.3375,92.05,151496,90.6341965242728,91.4016243405019,87.7563422134136,89.4199120049229,155951.91817268,0.0,1.0
2021-11-08,104.3,104.67,97.34,100.0,273564,101.319900294551,101.679328512279,94.5587640908115,97.142761547988,281610.277122771,0.0,1.0
2021-11-09,108.22,108.81,102.8754,104.87,166257,105.127896547233,105.701038840366,99.9360045135388,101.873614035375,171147.080184528,0.0,1.0
2021-11-10,110.75,111.88,106.98,107.29,188509,107.585608414397,108.683321619889,103.923326304038,104.224468864836,194053.573314237,0.0,1.0
2021-11-11,109.97,111.61,109.36,110.88,95037,106.827894874322,108.421036163709,106.23532402888,107.711894004409,97832.302155681,0.0,1.0
2021-11-12,107.46,110.39,106.34,109.72,124272,104.389611559468,107.235894472824,103.30161263013,106.585037970452,127927.184712173,0.0,1.0
2021-11-15,108.02,108.45,107.04,107.61,67686,104.933611024137,105.351324898793,103.981611960966,104.53532570179,69676.8332724032,0.0,1.0
2021-11-16,109.87,110.27,108.04,108.04,52257,106.730752112774,107.119323158966,104.953039576446,104.953039576446,53794.0235250421,0.0,1.0
2021-11-17,110.86,111.35,108.88,109.65,64092,107.692465452099,108.168464983685,105.769038773449,106.517038037369,65977.1237492967,0.0,1.0
2021-11-18,114.18,114.69,110.35,110.35,170694,110.917605135493,111.413033219387,107.197037368205,107.197037368205,175714.584679248,0.0,1.0
2021-11-19,109.65,114.8899,109.45,113.08,80819,106.517038037369,111.607221599722,106.322752514273,109.849034758465,83196.1112821316,0.0,1.0
2021-11-22,108.72,111.0481,108.66,110.47,131450,105.613610354973,107.875190986571,105.555324698044,107.313608682062,135316.309630609,0.0,1.0
2021-11-23,109.22,109.87,107.81,108.58,104568,106.099324162712,106.730752112774,104.729611224886,105.477610488805,107643.635340081,0.0,1.0
2021-11-24,108.22,110.231,107.58,108.46,89748,105.127896547233,107.081437481963,104.506182873325,105.361039174948,92387.7379743468,0.0,1.0
2021-11-26,102.65,105.81,101.61,105.81,92306,99.7170447290097,102.786755993926,98.7067600089106,102.786755993926,95020.9758597416,0.0,1.0
2021-11-29,102.93,104.93,102.37,104.93,100521,99.989044461344,101.931899692304,99.4450449966753,101.931899692304,103477.601828669,0.0,1.0
2021-11-30,100.33,102.49,99.6,101.95,99074,97.4633326610963,99.5616163105329,96.754190501796,99.0370453981737,101988.041539315,0.0,1.0
2021-12-01,98.98,103.25,98.81,103.25,137654,96.1519053801985,100.299901298298,95.9867626855669,100.299901298298,141702.786503552,0.0,1.0
2021-12-02,98.93,100.285,98.6,99.78,193237,96.1033339994245,97.4196184183997,95.7827628863161,96.9290474725824,198920.636927273,0.0,1.0
2021-12-03,98.37,100.1882,96.13,99.73,85051,95.5593345347558,97.3255842252213,93.3833366760808,96.8804760918084,87552.5861574208,0.0,1.0
2021-12-06,99.6,100.14,97.99,99.66,123455,96.754190501796,97.2787614141552,95.1901920408734,96.8124761587248,127086.15447278,0.0,1.0
2021-12-07,100.99,102.555,99.8569,100.46,115984,98.104474887313,99.6247591055391,97.0037502562128,97.5896182511087,119395.411610472,0.0,1.0
2021-12-08,100.79,101.68,99.545,100.99,66736,97.9101893642171,98.7747599419942,96.7007619829446,98.104474887313,68698.8911335743,0.0,1.0
2021-12-09,101.87,102.65,98.7901,99.36,112442,98.9593311889354,99.7170447290097,95.9674312760189,96.5210478740808,115749.231551807,0.0,1.0
2021-12-10,101.3,102.51,100.42,101.9,112434,98.4056174481118,99.5810448628425,97.5507611464895,98.9884740173998,115740.996249585,0.0,1.0
2021-12-13,98.89,100.8,98.84,100.6,72124,96.0644768948053,97.9199036403719,96.0159055140313,97.7256181172759,74245.3671799017,0.0,1.0
2021-12-14,96.95,99.11,96.715,98.89,150296,94.1799073207743,96.2781909702109,93.9516218311366,96.0644768948053,154716.622839422,0.0,1.0
2021-12-15,98.96,99.49,95.22,97.4,138417,96.1324768278889,96.6473334640932,92.4993375459942,94.6170497477403,142488.228452948,0.0,1.0
2021-12-16,96.42,100.0,96.16,99.9,93227,93.66505068457,97.142761547988,93.4124795045452,97.04561878644,95969.0650280169,0.0,1.0
2021-12-17,96.03,98.06,94.85,96.95,207887,93.2861939145329,95.258191973957,92.1399093282666,94.1799073207743,214001.534120795,0.0,1.0
2021-12-20,94.27,94.63,91.59,94.24,97493,91.5764813112883,91.926195252861,88.9730553018022,91.5473384828239,100360.539937748,0.0,1.0
2021-12-21,96.83,96.95,94.97,95.33,102500,94.0633360069168,94.1799073207743,92.2564806421242,92.6061945836969,105514.809715766,0.0,1.0
2021-12-22,100.54,100.79,96.72,96.72,116502,97.6673324603471,97.9101893642171,93.956478969214,93.956478969214,119928.647429329,0.0,1.0
2021-12-23,103.11,103.76,100.29,100.58,97258,100.16390143213,100.795329382192,97.4244755564771,97.7061895649663,100118.627934986,0.0,1.0
2021-12-27,105.88,106.11,102.21,102.65,101528,102.85475592701,103.07818427857,99.2896165781985,99.7170447290097,104514.220495827,0.0,1.0
2021-12-28,102.84,106.92,102.65,105.27,85042,99.9016159759508,103.865040647109,99.7170447290097,102.262185081567,87543.3214424214,0.0,1.0
2021-12-29,106.17,106.31,102.91,102.91,95212,103.136469935499,103.272469801666,99.9696159090344,99.9696159090344,98012.4493917806,0.0,1.0
2021-12-30,104.83,107.9,104.78,106.13,72354,101.834756930756,104.817039710279,101.786185549982,103.09761283088,74482.1321187759,0.0,1.0
2021-12-31,105.17,105.95,104.07,104.54,45613,102.165042320019,102.922755860093,101.096471942991,101.553042922267,46954.6050299048,0.0,1.0
2022-01-03,102.77,106.01,101.22,104.99,86298,99.8336160428672,102.981041517022,98.3279032388734,101.990185349233,88836.2638912312,0.0,1.0
2022-01-04,101.48,104.11,101.33,103.49,108319,98.6679029042914,101.225023367814,98.5220595318471,100.622204095045,111406.159413994,0.09,1.0
2022-01-05,98.84,101.91,98.55,101.91,91021,96.1010595492724,99.0859872386316,95.8190956958802,99.0859872386316,93615.1555684707,0.0,1.0
2022-01-06,99.54,99.63,97.36,98.73,79330,96.7816619540123,96.8691679774788,94.6620716078223,95.9941077428133,81590.9547384316,0.0,1.0
2022-01-07,97.64,99.4793,97.47,98.61,82744,94.9343125697183,96.7226440026298,94.7690234142815,95.8774330448579,85102.2558789459,0.0,1.0
2022-01-10,96.48,96.79,94.62,96.79,51329,93.8064571561493,94.1078667925342,91.9979993378405,94.1078667925342,52791.9086823264,0.0,1.0
2022-01-11,95.45,96.75,93.89,96.75,63820,92.8049993320321,94.068975226549,91.2882282586117,94.068975226549,65638.9100139506,0.0,1.0
2022-01-12,93.28,97.28,93.21,96.53,88959,90.6951318773384,94.5842884758521,90.6270716368644,93.8550716136308,91494.3872756351,0.0,1.0
2022-01-13,93.79,96.08,93.09,94.24,99696,91.1909993436489,93.417541496298,90.510396938909,91.6285294609817,102537.398507534,0.0,1.0
2022-01-14,88.0,92.66,87.691,92.66,148274,85.5614451673004,90.0923126045688,85.2610078200652,90.0923126045688,152499.901965035,0.0,1.0
2022-01-18,85.42,87.19,84.49,86.6,127585,83.0529391612591,84.7738909561014,82.1487102521046,84.2002403578206,131221.252493417,0.0,1.0
2022-01-19,82.39,86.34,82.23,86.14,100244,80.106903037885,83.9474451789172,79.9513367739444,83.7529873489915,103101.01685112,0.0,1.0
2022-01-20,79.42,83.47,79.13,82.94,97805,77.2192042634886,81.1569753194837,76.9372404100964,80.6416620701806,100592.503821912,0.0,1.0
2022-01-21,78.75,80.89,77.72,79.6,155882,76.5677705332376,78.6484693134424,75.5663127091203,77.3942163104217,160324.734735109,0.0,1.0
2022-01-24,81.92,82.68,75.68,77.39,184710,79.6499271375596,80.3888668912772,73.5828428438783,75.2454572897429,189974.350809728,0.0,1.0
2022-01-25,77.47,81.035,76.285,80.14,98398,75.3232404217132,78.7894512401385,74.1710777794035,77.9192524512211,101202.404693712,0.0,1.0
2022-01-26,76.41,80.3266,75.42,78.82,122777,74.2926139231071,78.1006816065417,73.3300476649749,76.6358307737115,126276.221478891,0.0,1.0
2022-01-27,73.26,78.3,71.92,77.63,166461,71.2299031017776,76.1302404159048,69.9270356412755,75.4788066856537,171205.242867945,0.0,1.0
2022-01-28,77.1,77.37,71.765,72.95,175786,74.9634934363507,75.2260115067504,69.7763308230831,70.9284934653928,180796.011214546,0.0,1.0
2022-01-31,76.63,78.255,74.9312,76.21,397427,74.5065175360253,76.0864874041715,72.8547927286366,74.0981560931814,408753.918679322,0.0,1.0
2022-02-01,77.07,78.57,75.43,76.79,85151,74.9343247618618,76.3927584863044,73.3397705564712,74.6620837999659,87577.8568880901,0.0,1.0
2022-02-02,77.08,78.35,76.27,77.17,197910,74.9440476533581,76.1788548733862,74.1564934421591,75.0315536768247,203550.559085882,0.0,1.0
2022-02-03,73.73,76.93,73.55,76.17,73695,71.6868790021029,74.7982042809139,71.5118669551698,74.0592645271963,75795.3537053916,0.0,1.0
2022-02-04,73.74,75.0,71.165,73.04,99000,71.6966018935992,72.921686222131,69.1929573333061,71.0159994888593,101821.562071155,0.0,1.0
2022-02-07,77.07,77.48,73.41,73.41,227743,74.9343247618618,75.3329633132095,71.3757464742218,71.3757464742218,234233.818290617,0.0,1.0
2022-02-08,79.28,79.78,76.08,76.08,117442,77.0830837825406,77.5692283573548,73.9717585037297,73.9717585037297,120789.170633945,0.0,1.0
2022-02-09,80.04,82.155,79.35,80.17,147208,77.8220235362582,79.8784150877223,77.1511440230146,77.9484211257099,151403.520296673,0.0,1.0
2022-02-10,78.3,79.95,77.49,77.74,113989,76.1302404159048,77.7345175127917,75.3426862047058,75.5857584921129,117237.757968979,0.0,1.0
2022-02-11,76.75,78.95,75.96,78.42,55619,74.6231922339807,76.7622283631632,73.8550838057743,76.2469151138602,57204.1763720765,0.0,1.0
2022-02-14,76.42,77.96,75.315,77.0,137898,74.3023368146034,75.7996621050311,73.227957304264,74.8662645213878,141828.179459476,0.0,1.0
2022-02-15,78.69,79.46,77.25,77.48,57821,76.5094331842599,77.2580958294737,75.1093368087949,75.3329633132095,59468.9347526894,0.0,1.0
2022-02-16,78.03,79.29,77.12,78.41,74694,75.8677223455051,77.0928066740369,74.9829392193433,76.2371922223639,76822.825831746,0.0,1.0
2022-02-17,74.64,77.15,74.345,77.04,100624,72.5716621282648,75.0121078938321,72.2848368291244,74.905156087373,103491.847089373,0.0,1.0
2022-02-18,75.43,76.89,74.06,74.06,112616,73.3397705564712,74.7593127149287,72.0077344214803,72.0077344214803,115825.626608133,0.0,1.0
2022-02-22,74.52,75.84,74.27,74.68,101657,72.4549874303094,73.7384091078189,72.2119151429023,72.6105536942499,104554.288237044,0.0,1.0
2022-02-23,73.56,75.43,73.39,75.32,69412,71.5215898466661,73.3397705564712,71.3563006912293,73.2328187500121,71390.2855200304,0.0,1.0
2022-02-24,74.62,74.81,70.6687,70.93,85768,72.5522163452722,72.7369512837016,68.7104102283455,68.9644693831434,88212.4417749376,0.0,1.0
2022-02-25,76.5,77.0,74.485,74.9,101242,74.3801199465736,74.8662645213878,72.4209573100724,72.8244573071682,104127.460476847,0.0,1.0
2022-02-28,78.41,78.86,74.85,75.27,204552,76.2371922223639,76.6747223396967,72.7758428496867,73.1842042925307,210381.860250292,0.0,1.0
2022-03-01,73.12,80.96,70.53,78.4,230138,71.0937826208296,78.7165295539163,68.575553723292,76.2274693308676,236697.077292237,0.0,1.0
2022-03-02,75.15,75.78,71.49,73.88,129256,73.0675295945753,73.6800717588412,69.5089513069353,71.8327223745472,132939.877041103,0.0,1.0
2022-03-03,74.93,76.08,74.215,75.69,94225,72.853625981657,73.9717585037297,72.1584392396727,73.5925657353746,96910.471577319,0.0,1.0
2022-03-04,73.32,74.39,72.74,73.53,68632,71.2882404507553,72.3285898408577,70.7243127439708,71.4924211721772,70588.0550309849,0.0,1.0
2022-03-07,72.44,74.54,71.95,73.83,133280,70.4326259990823,72.4744332133019,69.9562043157644,71.7841079170658,137078.563564076,0.0,1.0
2022-03-08,70.81,73.565,70.1,72.28,122676,68.847794685188,71.5264512924142,68.1574693889518,70.2770597351417,126172.342915566,0.0,1.0
2022-03-09,72.19,74.07,72.13,73.05,75349,70.1895537116752,72.0174573129766,70.1312163626975,71.0257223803556,77496.4937424187,0.0,1.0
2022-03-10,70.74,71.05,69.48,70.6,76104,68.779734444714,69.0811440810988,67.5546501161822,68.643613963766,78273.0117157896,0.0,1.0
2022-03-11,70.7,71.98,70.57,70.77,67525,68.7408428787288,69.9853729902532,68.6144452892771,68.8089031192028,69449.5048369166,0.0,1.0
2022-03-14,73.26,74.58,71.13,72.28,127088,71.2299031017776,72.5133247792871,69.158927213069,70.2770597351417,130710.087681807,0.0,1.0
2022-03-15,72.69,73.82,70.92,73.82,84618,70.6756982864894,71.7743850255695,68.9547464916471,71.7743850255695,87029.666053909,0.0,1.0
2022-03-16,74.34,75.09,72.82,73.81,90089,72.2799753833763,73.0091922455976,70.8020958759411,71.7646621340732,92656.592984124,0.0,1.0
2022-03-17,76.1,76.11,73.64,73.64,64519,73.9912042867223,74.0009271782185,71.5993729786364,71.5993729786364,66357.8319522106,0.0,1.0
2022-03-18,77.06,77.17,74.91,76.27,181466,74.9246018703655,75.0315536768247,72.8341801986645,74.1564934421591,186637.8947758,0.0,1.0
2022-03-21,76.34,77.07,75.57,76.16,99635,74.2245536826331,74.9343247618618,73.4758910374192,74.0495416357,102474.659969288,0.0,1.0
2022-03-22,81.11,83.0,78.89,79.0,167731,78.8623729263606,80.6999994191583,76.7038910141855,76.8108428206447,172511.438664211,0.0,1.0
2022-03-23,78.69,79.94,78.0,79.94,110722,76.5094331842599,77.7247946212954,75.8385536710163,77.7247946212954,113877.64642063,0.0,1.0
2022-03-24,79.7,79.965,78.92,79.29,84879,77.4914452253846,77.7491018500361,76.7330596886744,77.0928066740369,87298.1047175511,0.0,1.0
2022-03-25,76.63,79.89,76.54,79.62,98518,74.5065175360253,77.676180163814,74.4190115125588,77.4136620934143,101325.82476895,0.0,1.0
2022-03-28,75.44,77.28,74.26,76.17,83330,73.3494934479675,75.1385054832838,72.202192251406,74.0592645271963,85704.957246357,0.0,1.0
2022-03-29,78.77,78.89,75.66,76.67,136228,76.5872163162301,76.7038910141855,73.5633970608858,74.5454091020105,140110.583412417,0.0,1.0
2022-03-30,78.04,78.83,77.42,78.83,107981,75.8774452370014,76.6455536652078,75.2746259642318,76.6455536652078,111058.526202075,0.0,1.0
2022-03-31,80.25,81.03,78.44,78.64,184218,78.0262042576802,78.7845897943903,76.2663608968528,76.4608187267784,189468.328501253,0.0,1.0
2022-04-01,78.75,80.755,76.955,79.93,157632,76.5677705332376,78.5172102782425,74.8225115096546,77.7150717297991,162124.610832326,0.0,1.0
2022-04-04,77.13,78.01,76.07,78.0,273856,75.0801681343061,75.9367809692366,74.0483390376853,75.927046732476,281332.791399924,0.09,1.0
2022-04-05,75.99,77.25,75.1179,76.55,142992,73.9704651436007,75.196978975433,73.121542355711,74.5155824021928,146895.954471905,0.0,1.0
2022-04-06,75.01,75.18,74.04,74.93,112078,73.0165099410644,73.1819919659942,72.0722889752888,72.9386360469799,115137.94327866,0.0,1.0
2022-04-07,75.5,75.53,73.7002,74.64,119530,73.4934875423326,73.5226902526143,71.7415196101645,72.6563431809232,122793.397099326,0.0,1.0
2022-04-08,75.19,76.95,74.895,74.92,120901,73.1917262027548,74.9049518726158,72.9045662183178,72.9289018102193,124201.828015608,0.0,1.0
2022-04-11,74.4,75.8,74.015,74.61,100128,72.4227214986694,73.7855146451498,72.0479533833873,72.6271404706415,102861.685474452,0.0,1.0
2022-04-12,73.78,76.5,73.42,74.89,82039,71.8191988195139,74.4669112183899,71.4687662961332,72.8996990999375,84278.8212551794,0.0,1.0
2022-04-13,75.33,75.61,72.7601,73.61,62729,73.3280055174028,73.6005641466989,70.8264040123029,71.6537167945841,64441.6214058698,0.0,1.0
2022-04-14,74.3,75.61,74.15,75.61,124675,72.3253791310637,73.6005641466989,72.1793655796551,73.6005641466989,128078.865417539,0.0,1.0
2022-04-18,72.62,74.43,71.82,73.72,86110,70.6900273552873,72.4519242089512,69.9112884144414,71.7607933989504,88460.9673238764,0.0,1.0
2022-04-19,74.7,75.075,72.485,72.59,145179,72.7147486014866,73.0797824800082,70.5586151590195,70.6608246450056,149142.663745361,0.0,1.0
2022-04-20,74.48,76.29,74.46,75.53,59429,72.500595392754,74.2624922464179,72.4811269192329,73.5226902526143,61051.5251084735,0.0,1.0
2022-04-21,73.47,75.12,73.04,75.12,101405,71.5174374799361,73.1235865454308,71.0988652992314,73.1235865454308,104173.550011354,0.0,1.0
2022-04-22,72.06,73.2,71.51,73.06,116514,70.1449100966952,71.2546130874006,69.6095270748636,71.1183337727525,119695.054543887,0.0,1.0
2022-04-25,72.65,72.92,70.04,71.14,98694,70.719230065569,70.9820544581045,68.1785942710592,69.2493603147224,101388.534537948,0.0,1.0
2022-04-26,68.66,71.74,68.21,71.67,115578,66.8352695981,69.8334145203568,66.3972289438742,69.7652748630328,118733.499957717,0.0,1.0
2022-04-27,68.43,69.46,67.75,68.03,120127,66.6113821526069,67.614008538946,65.9494540528878,66.2220126821839,123406.696338582,0.0,1.0
2022-04-28,68.8,69.27,67.01,69.27,107462,66.9715489127481,67.4290580404951,65.2291205326054,67.4290580404951,110395.917669939,0.0,1.0
2022-04-29,67.18,70.2052,66.72,68.89,124875,65.3946025575351,68.3394038623439,64.9468276665487,67.0591570435932,128284.3257992,0.0,1.0
2022-05-02,69.41,69.49,66.44,67.11,118895,67.5653373551431,67.6432112492277,64.6742690372526,65.3264629002111,122141.060387554,0.0,1.0
2022-05-03,69.32,70.29,68.31,69.15,100234,67.4777292242979,68.4219501900736,66.49457131148,67.3122471993682,102970.579476732,0.0,1.0
2022-05-04,72.12,72.29,69.19,69.49,88605,70.2033155172586,70.3687975421884,67.3511841464105,67.6432112492277,91024.0855850897,0.0,1.0
2022-05-05,69.02,71.02,67.36,71.02,135802,67.1857021214807,69.1325494735955,65.5698188192254,69.1325494735955,139509.653751214,0.0,1.0
2022-05-06,68.68,69.38,67.02,68.75,237210,66.8547380716212,67.5361346448614,65.2388547693659,66.9228777289452,243686.285668293,0.0,1.0
2022-05-09,67.21,69.74,66.38,68.27,210865,65.4238052678168,67.886567168242,64.6158636166892,66.4556343644377,216622.01689408,0.0,1.0
2022-05-10,65.67,68.33,65.11,66.71,158867,63.9247328066885,66.5140397850011,63.3796155480963,64.9370934297881,163204.372266198,0.0,1.0
2022-05-11,65.15,66.58,64.57,66.12,146623,63.4185524951386,64.8105483519007,62.8539667630253,64.3627734609143,150626.087700949,0.0,1.0
2022-05-12,67.14,67.23,64.725,65.15,143302,65.3556656104928,65.443273741338,63.0048474328142,63.4185524951386,147214.418063479,0.0,1.0
2022-05-13,67.53,68.34,66.67,68.01,73556,65.7353008441552,66.5237740217617,64.8981564827458,66.2025442086627,75564.2191670544,0.0,1.0
2022-05-16,67.0,67.56,66.1802,66.89,54948,65.2193862958448,65.7645035544369,64.4213735662129,65.1123096914785,56448.1852573727,0.0,1.0
2022-05-17,68.63,68.89,67.74,68.33,103852,66.8060668878183,67.0591570435932,65.9397198161273,66.5140397850011,106687.357780969,0.0,1.0
2022-05-18,65.71,68.745,64.95,67.74,93073,63.9636697537308,66.9180106105649,63.2238677599272,65.9397198161273,95614.0705113825,0.0,1.0
2022-05-19,65.28,66.07,64.72,64.9,83266,63.5450975730261,64.3141022771114,62.9999803144339,63.1751965761243,85539.3206966658,0.0,1.0
2022-05-20,65.11,66.18,63.2,66.18,140807,63.3796155480963,64.4211788814777,61.5203763268267,64.4211788814777,144651.299802265,0.0,1.0
2022-05-23,65.26,66.22,64.31,65.97,63002,63.5256290995049,64.46011582852,62.6008766072504,64.2167599095057,64722.0748268362,0.0,1.0
2022-05-24,64.48,65.02,62.59,64.5,84475,62.7663586321802,63.2920074172512,60.9265878844317,62.7858271057013,86781.3287038028,0.0,1.0
2022-05-25,65.24,65.88,63.96,63.96,63329,63.5061606259838,64.1291517786605,62.2601783206303,62.2601783206303,65058.0025508509,0.0,1.0
2022-05-26,67.03,67.63,65.54,65.54,95335,65.2485890061265,65.8326432117609,63.798187728801,63.798187728801,97937.8274279615,0.0,1.0
2022-05-27,68.32,68.45,67.53,67.58,72557,66.5043055482405,66.630850626128,65.7353008441552,65.7839720279581,74537.9445606608,0.0,1.0
2022-05-31,68.42,68.49,66.65,67.5,156153,66.6016479158463,66.6697875731703,64.8786880092247,65.7060981338735,160416.274887066,0.0,1.0
2022-06-01,69.5,69.9,67.41,68.74,97205,67.6529454859883,68.0423149564112,65.6184900030283,66.9131434921846,99858.8819964859,0.0,1.0
2022-06-02,72.6,72.95,70.02,70.02,117181,70.6705588817661,71.0112571683862,68.1591257975381,68.1591257975381,120380.264916725,0.0,1.0
2022-06-03,72.24,72.25,70.59,71.63,101667,70.3201263583855,70.3298605951461,68.7139772928908,69.7263379159905,104442.703111329,0.0,1.0
2022-06-06,72.69,73.64,72.28,72.91,165269,70.7581670126113,71.6829195048658,70.3590633054278,70.9723202213439,169781.159083146,0.0,1.0
2022-06-07,72.79,72.86,71.6101,71.73,82166,70.8555093802171,70.9236490375411,69.7069667848369,69.8236802835962,84409.2885975337,0.0,1.0
2022-06-08,72.5,72.93,71.22,72.15,86328,70.5732165141604,70.9917886948651,69.327234208807,70.2325182275403,88684.9191398862,0.0,1.0
2022-06-09,71.3,72.7175,71.05,71.85,52226,69.4051081028915,70.7849361637029,69.1617521838772,69.9404911247231,53651.8694629749,0.0,1.0
2022-06-10,70.2,70.335,69.3,70.24,127203,68.3343420592284,68.4657542554962,67.4582607507768,68.3732790062707,130675.884641726,0.0,1.0
2022-06-13,68.25,69.29,67.46,68.51,178294,66.4361658909165,67.4485265140162,65.6671611868312,66.6892560466914,183161.766438779,0.0,1.0
2022-06-14,67.41,69.0,66.88,68.12,141013,65.6184900030283,67.1662336479596,65.1025754547179,66.3096208130291,144862.923995376,0.0,1.0
2022-06-15,68.02,69.03,67.18,68.35,143321,66.2122784454233,67.1954363582413,65.3946025575351,66.5335082585222,147233.936799736,0.0,1.0
2022-06-16,62.03,66.41,61.88,66.41,194557,60.3814706258396,64.6450663269709,60.235457074431,64.6450663269709,199868.777373492,0.0,1.0
2022-06-17,62.94,64.055,62.325,63.05,228828,61.2672861710518,62.3526535698558,60.6686306102765,61.3743627754181,235075.441072907,0.0,1.0
2022-06-21,62.08,63.88,62.07,63.88,126833,60.4301418096424,62.1823044265457,60.4204075728819,62.1823044265457,130295.782935655,0.0,1.0
2022-06-22,62.21,62.75,60.73,61.08,122088,60.5566868875299,61.0823356726009,59.116019846965,59.4567181335851,125421.235380762,0.0,1.0
2022-06-23,63.06,63.08,61.02,62.26,115863,61.3840970121787,61.4035654856998,59.3983127130216,60.6053580713328,119026.281001583,0.0,1.0
2022-06-24,66.33,66.43,63.3,63.3,281870,64.5671924328863,64.6645348004921,61.6177186944325,61.6177186944325,289565.588893056,0.0,1.0
2022-06-27,66.2,66.97,65.58,66.97,124881,64.4406473549989,65.1901835855631,63.8371246758433,65.1901835855631,128290.489610649,0.0,1.0
2022-06-28,65.54,67.28,65.31,66.76,87408,63.798187728801,65.4919449251409,63.5743002833078,64.985764613591,89794.4052008523,0.0,1.0
2022-06-29,65.43,65.77,63.93,65.77,111067,63.6911111244347,64.0220751742942,62.2309756103486,64.0220751742942,114099.341049367,0.0,1.0
2022-06-30,66.25,66.38,64.1493,64.51,148135,64.4893185388018,64.6158636166892,62.444447422508,62.7955613424619,152179.368186302,0.0,1.0
2022-07-01,64.82,66.5,64.0,65.76,118349,63.1849308128849,64.8225532097631,62.3856151191705,64.1012195349477,121411.578382794,0.09,1.0
2022-07-05,63.65,64.29,62.12,63.61,125464,62.0444437864875,62.6682999376792,60.5530376750449,62.005452777038,128710.696923666,0.0,1.0
2022-07-06,63.31,64.4,62.545,63.96,76091,61.7130202061669,62.7755252136653,60.9673171504456,62.346624109721,78060.0462253606,0.0,1.0
2022-07-07,64.91,65.74,63.7565,64.0,112131,63.2726605841462,64.0817240302229,62.1482573491468,62.3856151191705,115032.671975607,0.0,1.0
2022-07-08,63.92,65.14,63.82,64.87,89796,62.3076331002715,63.4968588884807,62.2101555766478,63.2336695746967,92119.697610131,0.0,1.0
2022-07-11,63.07,63.92,62.78,63.49,55614,61.47907414947,62.3076331002715,61.1963893309613,61.8884797486896,57053.1522884074,0.0,1.0
2022-07-12,62.01,64.53,61.98,63.25,57086,60.4458123990588,62.9022459943761,60.4165691419717,61.6545336919927,58563.2439949656,0.0,1.0
2022-07-13,61.94,62.65,60.61,61.5,80965,60.3775781325222,61.0696685502505,59.0811270683269,59.9486770285779,83060.1732482989,0.0,1.0
2022-07-14,61.01,61.37,59.36,60.77,86620,59.4710371628217,59.8219562478671,57.8626580230306,59.2370911061249,88861.5106128285,0.0,1.0
2022-07-15,61.85,62.17,61.29,62.17,113434,60.2898483612609,60.6017764368567,59.7439742289681,60.6017764368567,116369.390381616,0.0,1.0
2022-07-18,60.5,62.73,60.16,62.24,85868,58.9739017923409,61.1476505691494,58.6424782120203,60.6700107033933,88090.0507192606,0.0,1.0
2022-07-19,62.56,63.16,60.99,60.99,212792,60.9819387789892,61.5668039207314,59.451541658097,59.451541658097,218298.528819268,0.0,1.0
2022-07-20,62.97,63.45,62.3,62.56,176620,61.3815966258463,61.8494887392401,60.7284972175675,60.9819387789892,181190.48723664,0.0,1.0
2022-07-21,63.97,63.98,61.76,62.35,318728,62.3563718620834,62.3661196144457,60.2021185899995,60.7772359793794,326975.889570602,0.0,1.0
2022-07-22,63.27,65.17,62.91,64.37,91811,61.6740291967175,63.5261021455678,61.3231101116721,62.7462819565782,94186.8408089862,0.0,1.0
2022-07-25,63.94,64.01,62.85,63.08,80020,62.3271286049963,62.3953628715329,61.2646235974979,61.4888219018324,82090.7189937489,0.0,1.0
2022-07-26,64.57,64.67,63.3,63.86,82506,62.9412370038256,63.0387145274493,61.7032724538046,62.2491465860973,84641.0505036022,0.0,1.0
2022-07-27,66.08,66.82,64.59,64.89,83126,64.4131476105435,65.1344812853589,62.9607325085503,63.2531650794215,85277.0945647885,0.0,1.0
2022-07-28,67.02,67.2499,65.79,66.51,71536,65.3294363326063,65.5535371594172,64.1304627920348,64.8323009621255,73387.1741306777,0.0,1.0
2022-07-29,68.82,69.24,66.9557,66.99,78789,67.084031757833,67.4934373570526,65.2667582849163,65.3001930755192,80827.8637690388,0.0,1.0
2022-08-01,68.5,69.0,67.93,68.33,133808,66.7721036822372,67.2594913003557,66.2164817975821,66.6063918920769,137270.618934211,0.0,1.0
2022-08-02,67.61,68.53,67.6,68.4,60360,65.9045537219862,66.8013469393243,65.8948059696238,66.6746261586135,61921.9669890363,0.0,1.0
2022-08-03,68.18,68.595,66.7662,67.7,48895,66.4601756066413,66.8647073296797,65.0820383776494,65.9922834932475,50160.2812446808,0.0,1.0
2022-08-04,69.77,69.77,67.785,68.49,77577,68.0100682322582,68.0100682322582,66.0751393883277,66.7623559298748,79584.5002171715,0.0,1.0
2022-08-05,69.6,69.64,68.36,68.83,95284,67.8443564420979,67.8833474515474,66.635635149164,67.0937795101954,97749.7134291474,0.0,1.0
2022-08-08,70.28,71.8299,69.85,69.99,170706,68.5072036027391,70.0180077413829,68.0880502511572,68.2245187842304,175123.447594938,0.0,1.0
2022-08-09,61.15,64.72,59.17,63.84,297900,59.6075056958949,63.0874532892612,57.6774507281456,62.2296510813726,305608.912624817,0.0,1.0
2022-08-10,65.98,66.58,62.375,63.03,140981,64.3156700869198,64.9005352286621,60.8016053602853,61.4400831400206,144629.238371129,0.0,1.0
2022-08-11,66.62,67.89,66.27,66.96,117528,64.9395262381115,66.1774907881326,64.5983549054286,65.2709498184321,120569.332940482,0.0,1.0
2022-08-12,69.92,70.19,66.62,67.0,171144,68.1562845176938,68.4194738314778,64.9395262381115,65.3099408278816,175572.78194784,0.0,1.0
2022-08-15,70.02,70.39,68.73,69.07,148745,68.2537620413175,68.6144288787252,66.9963019865717,67.3277255668923,152594.151421209,0.0,1.0
2022-08-16,69.1,70.3225,68.965,69.69,97750,67.3569688239794,68.5486315502792,67.2253741670874,67.9320862133592,100279.52738864,0.0,1.0
2022-08-17,66.6,68.11,66.38,68.11,68881,64.9200307333868,66.3919413401047,64.7055801814146,66.3919413401047,70663.4693202752,0.0,1.0
2022-08-18,66.97,67.37,66.1,66.83,50529,65.2806975707945,65.6706076652893,64.4326431152683,65.1442290377213,51836.565109162,0.0,1.0
2022-08-19,65.75,66.52,64.98,66.52,79185,64.0914717825853,64.8420487144878,63.3408948506828,64.8420487144878,81234.1112661836,0.0,1.0
2022-08-22,62.61,64.84,62.3,64.84,61671,61.030677540801,63.2044263176096,60.7284972175675,63.2044263176096,63266.8924151898,0.0,1.0
2022-08-23,62.11,63.8125,62.11,62.19,52671,60.5432899226825,62.202844762376,60.5432899226825,60.6212719415814,54033.9947528087,0.0,1.0
2022-08-24,61.29,62.5,61.03,61.74,69191,59.7439742289681,60.9234522648149,59.4905326675465,60.1826230852748,70981.4913508683,0.0,1.0
2022-08-25,62.1,62.56,61.5,61.66,54731,60.5335421703201,60.9819387789892,59.9486770285779,60.1046410663758,56147.3024399759,0.0,1.0
2022-08-26,58.78,61.98,58.7,61.98,64177,57.2972883860132,60.4165691419717,57.2193063671142,60.4165691419717,65837.7414754039,0.0,1.0
2022-08-29,57.4,58.6099,57.0,57.0,87733,55.952098560006,57.1314791183292,55.5621884655112,55.5621884655112,90003.3122904097,0.0,1.0
2022-08-30,56.11,57.98,55.905,57.98,90848,54.6946385052603,56.5174681970235,54.4948095818317,56.5174681970235,93198.9207591114,0.0,1.0
2022-08-31,54.62,56.72,54.42,56.72,72985,53.2422234032671,55.2892513993648,53.0472683560197,55.2892513993648,74873.670654321,0.0,1.0
2022-09-01,54.34,54.605,53.41,54.43,195784,52.9692863371207,53.2276017747235,52.0627453674202,53.057016108382,200850.403992404,0.0,1.0
2022-09-02,53.89,55.96,53.67,55.0,178940,52.530637480814,54.5484222198247,52.3161869288419,53.6126379930371,183570.523078498,0.0,1.0
2022-09-06,55.03,55.15,53.07,54.22,152573,53.6418812501242,53.7588542784727,51.7313217870997,52.8523133087722,156521.210560276,0.0,1.0
2022-09-07,56.06,56.85,55.47,55.8,122529,54.6458997434484,55.4159721800757,54.0707823540685,54.3924581820268,125699.746408211,0.0,1.0
2022-09-08,55.98,56.21,54.75,55.56,191771,54.5679177245494,54.792116028884,53.3689441839779,54.1585121253299,196733.5575125,0.0,1.0
2022-09-09,56.48,57.085,55.87,56.34,103562,55.055305342668,55.6450443605914,54.4606924485634,54.9188368095948,106241.927523502,0.0,1.0
2022-09-12,56.64,56.74,56.07,56.47,116509,55.2112693804659,55.3087469040896,54.6556474958108,55.0455575903056,119523.963749596,0.0,1.0
2022-09-13,53.71,55.05,53.36,55.0,83857,52.3551779382914,53.661376754849,52.0140066056084,53.6126379930371,86027.0110304774,0.0,1.0
2022-09-14,51.39,53.3799,51.11,53.34,102146,50.0936993902214,52.0334046328095,49.8207623240751,51.9945111008837,104789.284957954,0.0,1.0
2022-09-15,51.52,52.85,51.0501,51.39,97299,50.2204201709323,51.5168712351275,49.7623732874245,50.0936993902214,99816.8566280026,0.0,1.0
2022-09-16,50.96,51.165,49.44,50.94,170188,49.6745460386395,49.8743749620681,48.1928876795592,49.6550505339148,174592.043040592,0.0,1.0
2022-09-19,52.57,52.66,50.8,50.8,94573,51.2439341689811,51.3316639402425,49.5185820008416,49.5185820008416,97020.3145138193,0.0,1.0
2022-09-20,52.17,52.47,51.59,51.97,90309,50.8540240744863,51.1464566453574,50.2886544374688,50.6590690272389,92645.9727768867,0.0,1.0
2022-09-21,51.13,53.37,50.83,52.78,78274,49.8402578287998,52.0237543579708,49.5478252579287,51.4486369685909,80299.536847247,0.0,1.0
2022-09-22,50.23,50.78,49.61,50.61,79346,48.9629601161865,49.4990864961168,48.3585994697195,49.3333747059565,81399.2775465883,0.0,1.0
2022-09-23,49.33,49.44,48.27,49.44,101556,48.0856624035731,48.1928876795592,47.0524006531619,48.1928876795592,104184.017222309,0.0,1.0
2022-09-26,49.47,50.0,49.11,49.11,273779,48.2221309366463,48.7387618118519,47.871211851601,47.871211851601,280863.721012117,0.0,1.0
2022-09-27,49.81,50.68,48.88,50.11,150637,48.5535545169669,49.4016089724931,47.6470135472665,48.845987087838,154535.111685346,0.0,1.0
2022-09-28,51.0,51.715,49.97,50.0,106322,49.713537048089,50.4105013419985,48.7095185547648,48.7387618118519,109073.349473299,0.0,1.0
2022-09-29,51.28,51.37,49.44,50.29,118275,49.9864741142354,50.0742038854967,48.1928876795592,49.0214466303607,121335.663446459,0.0,1.0
2022-09-30,50.6,52.11,50.3,51.22,161605,49.3236269535942,50.7955375603121,49.0311943827231,49.9279876000611,165786.936303234,0.0,1.0
2022-10-03,51.73,52.15,50.96,51.19,126621,50.425122970542,50.8345285697616,49.6745460386395,49.898744342974,129897.637212041,0.0,1.0
2022-10-04,53.38,53.9,52.43,52.43,217518,52.1212318815945,52.6289696219172,51.193634086774,51.193634086774,222771.228170074,0.09,1.0
2022-10-05,53.32,53.71,52.23,52.59,133064,52.0626467577111,52.4434500629532,50.9983503404961,51.3498610837964,136277.598659526,0.0,1.0
2022-10-06,53.07,53.55,52.26,52.7,137131,51.8185420748636,52.2872230659308,51.0276429024378,51.4572671442493,140442.819859462,0.0,1.0
2022-10-07,50.9,52.56,50.74,52.56,169160,49.6997134277475,51.3205685218547,49.5434864307251,51.3205685218547,173245.345016273,0.0,1.0
2022-10-10,50.94,51.47,50.45,51.47,102913,49.738770177003,50.2562721046397,49.260324998622,50.2562721046397,105398.428657246,0.0,1.0
2022-10-11,51.99,52.22,50.08,50.76,92208,50.7640098449625,50.9885861531822,48.8990500680077,49.5630148053529,94434.894616106,0.0,1.0
2022-10-12,51.57,52.085,51.33,51.84,74206,50.3539139777787,50.8567696244445,50.1195734822451,50.617547035254,75998.1323733598,0.0,1.0
2022-10-13,53.2,53.22,50.07,50.57,99582,51.9454765099443,51.9650048845721,48.8892858806938,49.3774952463888,101986.98242735,0.0,1.0
2022-10-14,51.99,53.36,51.14,53.36,200874,50.7640098449625,52.1017035069667,49.934053923281,52.1017035069667,205725.262679113,0.0,1.0
2022-10-17,53.03,53.99,52.54,52.9,136584,51.779485325608,52.7168473077423,51.3010401472269,51.6525508905273,139882.609385804,0.0,1.0
2022-10-18,54.2,54.76,53.67,54.28,167234,52.9218952413342,53.4686897309126,52.4043933136976,53.0000087398454,171272.830624565,0.0,1.0
2022-10-19,53.34,54.05,52.193,53.49,72785,52.0821751323389,52.7754324316257,50.9622228474346,52.2286379420474,74542.8141227797,0.0,1.0
2022-10-20,50.95,53.78,50.64,53.52,99820,49.748534364317,52.5117993741505,49.4458445575861,52.2579305039891,102230.730311683,0.0,1.0
2022-10-21,52.77,53.27,51.06,51.48,119656,51.5256164554466,52.0138258211416,49.8559404247698,50.2660362919536,122545.785074883,0.0,1.0
2022-10-24,52.93,53.76,52.76,53.27,89963,51.681843452469,52.4922709995227,51.5158522681327,52.0138258211416,92135.6761273289,0.0,1.0
2022-10-25,54.12,54.63,52.84,52.84,104054,52.843781742823,53.3417552958319,51.5939657666439,51.5939657666439,106566.984690963,0.0,1.0
2022-10-26,54.92,55.49,54.14,54.74,124293,53.624916727935,54.1814754048272,52.8633101174508,53.4491613562848,127294.77221629,0.0,1.0
2022-10-27,55.5,56.98,55.15,55.77,153429,54.1912395921411,55.6363393145982,53.8494930361547,54.4548726496164,157134.429182441,0.0,1.0
2022-10-28,56.79,57.75,55.34,55.47,305308,55.4508197556341,56.3881817377685,54.0350125951187,54.1619470301994,312681.42466439,0.0,1.0
2022-10-31,56.69,57.09,56.15,56.15,119076,55.3531778824951,55.7437453750511,54.8259117675446,54.8259117675446,121951.777625666,0.0,1.0
2022-11-01,56.89,57.6,56.5,57.08,113606,55.5484616287731,56.24171892806,55.1676583235311,55.7339811877372,116349.672889091,0.0,1.0
2022-11-02,55.84,58.68,55.69,56.91,110402,54.5232219608137,57.2962511579611,54.3767591511052,55.5679900034009,113068.293807558,0.0,1.0
2022-11-03,55.0,55.68,54.86,55.08,103383,53.7030302264462,54.3669949637913,53.5663316040516,53.7811437249574,105879.779521266,0.0,1.0
2022-11-04,56.9,57.1213,55.48,56.22,164358,55.558225816087,55.7743072813436,54.1717112175133,54.8942610787419,168327.372997071,0.0,1.0
2022-11-07,50.74,53.7197,49.38,53.0,326826,49.5434864307251,52.4529213246476,48.2155569560348,51.7501927636663,334719.101030317,0.0,1.0
2022-11-08,50.76,52.1,49.6,50.5,219668,49.5630148053529,50.8714159054154,48.4303690769405,49.3091459351915,224973.152335272,0.0,1.0
2022-11-09,51.07,51.74,49.91,49.95,172121,49.8657046120837,50.519905162115,48.7330588836714,48.772115632927,176277.8554596,0.0,1.0
2022-11-10,54.42,55.915,53.21,53.21,257921,53.13670736224,54.596453365668,51.9552406972582,51.9552406972582,264149.99191264,0.0,1.0
2022-11-11,53.99,54.97,53.6879,54.3,146042,52.7168473077423,53.6737376645045,52.4218712089894,53.0195371144732,149569.027411129,0.0,1.0
2022-11-14,54.21,54.91,53.67,53.97,122633,52.9316594286481,53.6151525406211,52.4043933136976,52.6973189331145,125594.681930602,0.0,1.0
2022-11-15,54.74,55.4,53.86,54.94,214765,53.4491613562848,54.0935977190021,52.5899128726616,53.6444451025628,219951.741087845,0.0,1.0
2022-11-16,53.82,54.71,53.585,54.71,64420,52.550856123406,53.4198687943431,52.3213977215294,53.4198687943431,65975.7928939957,0.0,1.0
2022-11-17,55.31,55.36,52.51,53.19,122051,54.005720033177,54.0545409697465,51.2717475852852,51.9357123226304,124998.626179837,0.0,1.0
2022-11-18,58.28,58.34,56.7,56.7,240139,56.9056836654051,56.9642687892885,55.3629420698091,55.3629420698091,245938.542840286,0.0,1.0
2022-11-21,57.14,58.63,56.91,57.99,220516,55.7925663116206,57.2474302213916,55.5679900034009,56.6225222333021,225841.632192058,0.0,1.0
2022-11-22,55.95,57.45,55.68,57.45,98545,54.6306280212666,56.0952561183515,54.3669949637913,56.0952561183515,100924.938074182,0.0,1.0
2022-11-23,55.81,56.58,55.05,55.88,93711,54.493929398872,55.2457718220423,53.7518511630157,54.5622787100693,95974.193230196,0.0,1.0
2022-11-25,55.81,56.27,55.756,56.14,21092,54.493929398872,54.9430820153114,54.441202787377,54.8161475802307,21601.388135985,0.0,1.0
2022-11-28,54.25,55.15,54.01,55.02,96237,52.9707161779037,53.8494930361547,52.7363756823701,53.722558601074,98561.1980866107,0.0,1.0
2022-11-29,52.32,54.185,52.23,54.05,79584,51.0862280263212,52.9072489603634,50.9983503404961,52.7754324316257,81506.0152386797,0.0,1.0
2022-11-30,52.74,52.98,51.495,52.26,294610,51.4963238935049,51.7306643890385,50.2806825729245,51.0276429024378,301725.059678672,0.0,1.0
2022-12-01,53.62,53.65,52.483,53.28,246190,52.3555723771281,52.3848649390698,51.2453842795377,52.0235900084555,252135.679176852,0.0,1.0
2022-12-02,53.63,54.14,52.945,52.97,111741,52.365336564442,52.8633101174508,51.6964897334399,51.7209002017246,114439.631694628,0.0,1.0
2022-12-05,53.89,53.99,52.75,53.09,98505,52.6192054346033,52.7168473077423,51.5060880808188,51.8380704494914,100883.972043202,0.0,1.0
2022-12-06,53.24,54.295,52.925,53.75,89159,51.9845332591999,53.0146550208163,51.6769613588121,52.4825068122088,91312.2589046221,0.0,1.0
2022-12-07,53.51,54.4,53.0013,53.19,148105,52.2481663166752,53.1171789876122,51.7514621080171,51.9357123226304,151681.850458945,0.0,1.0
2022-12-08,53.99,54.23,53.25,53.61,104776,52.7168473077423,52.9511878032759,51.9942974465138,52.3458081898142,107306.42155016,0.0,1.0
2022-12-09,53.84,54.56,53.71,53.79,114872,52.5703844980339,53.2734059846346,52.4434500629532,52.5215635614643,117646.247769622,0.0,1.0
2022-12-12,53.91,54.32,53.4,53.6,90497,52.6387338092311,53.039065489101,52.1407602562223,52.3360440025003,92682.5726409179,0.0,1.0
2022-12-13,55.55,56.525,54.2268,55.59,174904,54.2400605287106,55.1920687918158,52.9480632633355,54.2791172779662,179128.067065064,0.0,1.0
2022-12-14,54.04,56.7,54.01,55.48,118376,52.7656682443118,55.3629420698091,52.7363756823701,54.1717112175133,121234.872083509,0.0,1.0
2022-12-15,51.85,53.44,51.22,53.44,141610,50.6273112225679,52.1798170054779,50.0121674217922,52.1798170054779,145029.991178496,0.0,1.0
2022-12-16,51.95,52.195,51.2,51.2,160011,50.7249530957069,50.9641756848974,49.9926390471644,49.9926390471644,163875.389580272,0.0,1.0
2022-12-19,52.54,53.1,52.09,52.09,110531,51.3010401472269,51.8478346368053,50.8616517181015,50.8616517181015,113200.40925747,0.0,1.0
2022-12-20,54.0,54.17,52.31,52.31,144367,52.7266114950562,52.8926026793925,51.0764638390073,51.0764638390073,147853.574863823,0.0,1.0
2022-12-21,55.66,56.19,54.33,54.33,173189,54.3474665891635,54.8649685168002,53.0488296764149,53.0488296764149,177371.648486778,0.0,1.0
2022-12-22,54.29,55.38,53.42,55.05,151759,53.0097729271593,54.0740693443743,52.1602886308501,53.7518511630157,155424.097389008,0.0,1.0
2022-12-23,54.79,54.79,53.67,53.8,84152,53.4979822928543,53.4979822928543,52.4043933136976,52.5313277487782,86184.3359766457,0.0,1.0
2022-12-27,54.4,54.88,54.21,54.78,54061,53.1171789876122,53.5858599786794,52.9316594286481,53.4882181055404,55366.6150208367,0.0,1.0
2022-12-28,52.93,55.304,52.92,54.02,219882,51.681843452469,53.9998615207887,51.6720792651551,52.746139869684,225192.320601018,0.0,1.0
2022-12-29,55.5,55.55,53.44,53.44,74238,54.1912395921411,54.2400605287106,52.1798170054779,52.1798170054779,76030.9051981442,0.0,1.0
2022-12-30,54.44,55.33,53.92,54.89,72156,53.1562357368678,54.0252484078048,52.648497996545,53.5956241659933,73898.6232856124,0.0,1.0
2023-01-03,54.41,55.18,53.43,55.0,96141,53.1269431749261,53.8787855980964,52.170052818164,53.7030302264462,98462.8796122576,0.0,1.0
2023-01-04,55.61,55.76,54.08,54.5,117367,54.3865233384191,54.5332231855826,52.8901848973513,53.3009444694091,120007.282491422,0.09,1.0
2023-01-05,55.61,56.2,55.16,55.7,103974,54.3865233384191,54.9635427372623,53.9464237969286,54.4745432467172,106312.99419567,0.0,1.0
2023-01-06,56.78,57.45,56.305,56.46,144819,55.5307821462945,56.1860414636249,55.0662326302767,55.2178224723457,148076.841387488,0.0,1.0
2023-01-09,57.03,57.645,56.59,57.3,154568,55.775281891567,56.3767512649374,55.3449623398874,56.0393416164613,158045.154431264,0.0,1.0
2023-01-10,56.78,57.065,55.64,56.78,174009,55.5307821462945,55.8095118559052,54.4158633078518,55.5307821462945,177923.498249507,0.0,1.0
2023-01-11,58.39,58.41,57.13,57.21,71891,57.1053605058495,57.1249204854713,55.873081789676,55.9513217081632,73508.256542221,0.0,1.0
2023-01-12,59.68,59.71,57.461,58.76,86504,58.3669791914557,58.3963191608884,56.1967994524168,57.4672201288528,88449.9899003809,0.0,1.0
2023-01-13,60.09,60.3,57.285,59.37,197191,58.7679587737027,58.9733385597316,56.024671631745,58.0637995073178,201626.999427148,0.0,1.0
2023-01-17,60.72,61.02,59.315,60.52,159637,59.3840981317894,59.6774978261164,58.0100095633578,59.1884983355714,163228.18641597,0.0,1.0
2023-01-18,58.98,62.24,58.87,61.31,126632,57.6823799046927,60.8706565830463,57.5748000167728,59.9611175306325,129480.707494047,0.0,1.0
2023-01-19,60.48,60.78,58.79,58.89,224560,59.1493783763278,59.4427780706548,57.4965600982855,57.5943599963946,229611.691159132,0.0,1.0
2023-01-20,63.14,63.14,60.645,61.32,231538,61.7508556660274,61.7508556660274,59.3107482082076,59.9708975204434,236746.667917719,0.0,1.0
2023-01-23,64.81,65.0,62.74,62.97,159100,63.3841139644478,63.5699337708549,61.3596560735914,61.5845958392421,162679.106089321,0.0,1.0
2023-01-24,65.41,66.81,64.4521,64.4662,277707,63.9709133531018,65.340111926628,63.0340881291157,63.047877914749,283954.283562206,0.0,1.0
2023-01-25,65.28,65.38,63.58,64.81,87698,63.8437734855601,63.9415733836691,62.181175217707,63.3841139644478,89670.8500680155,0.0,1.0
2023-01-26,66.42,66.78,65.34,65.92,74122,64.9586923240028,65.3107719571953,63.9024534244256,64.4696928334578,75789.4450129015,0.0,1.0
2023-01-27,66.19,66.825,65.76,65.86,56227,64.7337525583521,65.3547819113443,64.3132129964834,64.4110128945924,57491.8799376759,0.0,1.0
2023-01-30,65.78,66.76,65.62,65.99,150618,64.3327729761052,65.2912119775735,64.1762931391308,64.5381527621341,154006.295417733,0.0,1.0
2023-01-31,66.0,66.02,65.1,65.6,203885,64.547932751945,64.5674927315668,63.6677336689639,64.156733159509,208471.587335142,0.0,1.0
2023-02-01,69.08,69.29,66.09,66.09,153792,67.5601696137024,67.7655493997314,64.6359526602431,64.6359526602431,157251.697571897,0.0,1.0
2023-02-02,69.52,70.5,69.09,69.63,152192,67.9904891653821,68.9489281668503,67.5699496035133,68.098069053302,155615.704047429,0.0,1.0
2023-02-03,69.62,69.6823,68.17,69.01,70187,68.0882890634911,68.149218400013,66.6701905409105,67.4917096850261,71765.9234386622,0.0,1.0
2023-02-06,68.52,69.84,68.21,69.1,108289,67.012490184292,68.3034488393309,66.7093105001541,67.5797295933242,110725.06423197,0.0,1.0
2023-02-07,68.48,68.715,67.1,68.26,105704,66.9733702250484,67.2031999856046,65.6237316311441,66.7582104492086,108081.912194001,0.0,1.0
2023-02-08,66.7,67.8,66.33,67.6,83830,65.2325320387081,66.3083309179071,64.8706724157047,66.1127311216891,85715.8357226131,0.0,1.0
2023-02-09,65.71,67.54,65.66,67.08,80707,64.2643130474289,66.0540511828237,64.2154130983744,65.6041716515223,82522.5808620415,0.0,1.0
2023-02-10,66.68,67.21,65.38,65.38,68242,65.2129720590863,65.731311519064,63.9415733836691,63.9415733836691,69777.1688104803,0.0,1.0
2023-02-13,66.94,67.22,66.4,66.54,59210,65.4672517941697,65.7410915088749,64.939132344381,65.0760522017336,60541.9853648565,0.0,1.0
2023-02-14,66.44,67.3,65.43,66.56,103901,64.9782523036246,65.8193314273621,63.9904733327237,65.0956121813554,106238.351991116,0.0,1.0
2023-02-15,68.36,68.41,65.7293,65.92,129336,66.8560103473176,66.9049102963721,64.2831884277639,64.4696928334578,132245.536550398,0.0,1.0
2023-02-16,66.32,67.9,66.3,67.06,84998,64.8608924258938,66.4061308160161,64.841332446272,65.5846116719005,86910.1109954751,0.0,1.0
2023-02-17,68.6,68.8,66.0753,66.68,100993,67.0907301027792,67.2863298989972,64.6215760752211,65.2129720590863,103264.933760395,0.0,1.0
2023-02-21,65.27,67.66,65.26,67.66,75753,63.8339934957492,66.1714110605545,63.8242135059383,66.1714110605545,77457.1359119065,0.0,1.0
2023-02-22,65.81,66.19,64.89,65.55,143356,64.3621129455379,64.7337525583521,63.462353882935,64.1078332104545,146580.929808552,0.0,1.0
2023-02-23,66.1,66.93,65.46,66.21,100205,64.645732650054,65.4574718043588,64.0198133021564,64.7533125379739,102459.206949594,0.0,1.0
2023-02-24,66.0,66.28,65.0,65.01,91299,64.547932751945,64.8217724666502,63.5699337708549,63.5797137606658,93352.8579940219,0.0,1.0
2023-02-27,67.09,68.03,66.7,66.74,153357,65.6139516413332,66.5332706835578,65.2325320387081,65.2716519979517,156806.911832432,0.0,1.0
2023-02-28,67.74,69.53,65.37,66.88,190671,66.2496509790417,68.000269155193,63.9317933938583,65.4085718553043,194960.32581494,0.0,1.0
2023-03-01,70.01,70.2,67.98,68.34,133933,68.4697086661162,68.6555284725233,66.4843707345033,66.8364503676958,136945.950445386,0.0,1.0
2023-03-02,70.57,70.63,68.26,69.3,130461,69.0173880955266,69.076068034392,66.7582104492086,67.7753293895423,133395.84449729,0.0,1.0
2023-03-03,72.34,72.35,70.3,71.04,167543,70.7484462920561,70.758226281867,68.7533283706323,69.477047616639,171312.03941875,0.0,1.0
2023-03-06,71.05,72.615,70.46,72.24,97697,69.4868276064499,71.0173960118558,68.9098082076067,70.6506463939471,99894.7870999897,0.0,1.0
2023-03-07,70.81,71.65,70.09,71.4,147362,69.2521078509883,70.0736269951039,68.5479485846034,69.8291272498314,150677.04859544,0.0,1.0
2023-03-08,69.6,70.835,69.07,70.82,89713,68.0687290838693,69.2765578255155,67.5503896238915,69.2618878407992,91731.1794128927,0.0,1.0
2023-03-09,68.56,70.229,68.35,69.84,83097,67.0516101435356,68.6838904429749,66.8462303575067,68.3034488393309,84966.3461892161,0.0,1.0
2023-03-10,66.5,68.12,64.71,68.12,109663,65.03693224249,66.621290591856,63.2863140663388,66.621290591856,112129.973671107,0.0,1.0
2023-03-13,65.98,66.8,64.99,65.18,96470,64.5283727723232,65.3303319368171,63.560153781044,63.7459735874511,98640.1845659131,0.0,1.0
2023-03-14,68.16,68.33,67.38,67.87,160912,66.6604105510996,66.8266703778849,65.8975713458493,66.3767908465834,164531.868755781,0.0,1.0
2023-03-15,66.3,67.0199,65.23,66.24,260185,64.841332446272,65.5453939127588,63.7948735365056,64.7826525074066,266038.109477372,0.0,1.0
2023-03-16,67.19,68.06,65.0,65.29,95171,65.7117515394422,66.5626106529906,63.5699337708549,63.8535534753711,97311.9623232353,0.0,1.0
2023-03-17,64.81,67.0,64.18,67.0,173408,63.3841139644478,65.5259317330351,62.7679746063611,65.5259317330351,177308.978181879,0.0,1.0
2023-03-20,64.79,66.47,64.69,65.4,92144,63.364553984826,65.0075922730573,63.266754086717,63.961133363291,94216.8670741318,0.0,1.0
2023-03-21,65.25,66.68,64.81,65.88,112794,63.8144335161274,65.2129720590863,63.3841139644478,64.4305728742142,115331.408499301,0.0,1.0
2023-03-22,63.97,66.32,63.88,65.1,126714,62.5625948203321,64.8608924258938,62.474574912034,63.6677336689639,129564.552162176,0.0,1.0
2023-03-23,63.46,64.93,62.73,64.2,95028,62.0638153399762,63.5014738421786,61.3498760837804,62.7875345859829,97165.745401986,0.0,1.0
2023-03-24,63.24,63.975,62.41,62.79,119190,61.8486555641364,62.5674848152376,61.0369164098316,61.4085560226459,121871.292613364,0.0,1.0
2023-03-27,63.8,64.275,63.29,64.03,380495,62.3963349935468,62.8608845095646,61.8975555131909,62.6212747591975,389054.597557864,0.0,1.0
2023-03-28,64.87,64.91,62.97,63.69,174857,63.4427939033132,63.4819138625568,61.5845958392421,62.2887551056269,178790.574817476,0.0,1.0
2023-03-29,64.72,65.34,64.14,65.34,74584,63.2960940561497,63.9024534244256,62.7288546471175,63.9024534244256,76261.8381430918,0.0,1.0
2023-03-30,64.65,65.39,64.06,64.99,88876,63.2276341274734,63.9513533734801,62.6506147286303,63.560153781044,90875.3503004052,0.0,1.0
2023-03-31,65.4,65.91,64.945,65.24,157383,63.961133363291,64.4599128436469,63.516143826895,63.8046535263165,160923.480538376,0.0,1.0
2023-04-03,65.15,65.85,63.92,65.69,124013,63.7166336180184,64.4012329047815,62.5136948712776,64.2447530678071,126802.790593683,0.0,1.0
2023-04-04,61.78,65.3,61.58,65.3,100621,60.508796960043,63.9563684281451,60.3129122175372,63.9563684281451,102734.902895276,0.09,1.0
2023-04-05,60.6,61.28,59.64,61.28,131885,59.3530769792587,60.0190851037785,58.4128302152309,60.0190851037785,134655.714695178,0.0,1.0
2023-04-06,59.56,60.96,59.51,60.72,89618,58.3344763182286,59.7056695157692,58.2855051326021,59.4706078247622,91500.7456462255,0.0,1.0
2023-04-10,60.0,60.41,58.79,59.13,163635,58.7654227517413,59.1669864738782,57.5803200595812,57.9133241218411,167072.736658039,0.0,1.0
2023-04-11,60.67,61.28,60.05,60.05,158962,59.4216366391358,60.0190851037785,58.8143939373678,58.8143939373678,162301.563630245,0.0,1.0
2023-04-12,60.37,61.24,60.31,61.04,84671,59.1278095253771,59.9799081552773,59.0690441026253,59.7840234127715,86449.8162714138,0.0,1.0
2023-04-13,61.13,61.77,59.79,60.71,114966,59.8721715468991,60.4990027229177,58.5597437721102,59.4608135876369,117381.270771095,0.0,1.0
2023-04-14,60.43,62.08,60.17,61.16,49212,59.1865749481288,60.8026240738017,58.9319247828713,59.901554258275,50245.8735381514,0.0,1.0
2023-04-17,61.51,61.75,60.0287,60.65,44212,60.2443525576602,60.4794142486671,58.7935322122909,59.4020481648852,45140.8307093544,0.0,1.0
2023-04-18,62.04,62.13,61.38,61.86,67388,60.7634471253005,60.8515952594282,60.1170274750314,60.5871508570453,68803.7252293942,0.0,1.0
2023-04-19,61.82,61.86,61.06,61.81,59964,60.5479739085442,60.5871508570453,59.8036118870221,60.5381796714189,61223.7576371964,0.0,1.0
2023-04-20,61.52,62.316,60.92,61.46,140806,60.2541467947854,61.0337680699585,59.666492567268,60.1953813720337,143764.132110318,0.0,1.0
2023-04-21,61.71,61.91,60.8449,61.87,65514,60.440237300166,60.6361220426718,59.5929378464571,60.5969450941706,66890.355177161,0.0,1.0
2023-04-24,61.74,62.555,61.26,61.61,48216,60.4696200115418,61.267850337253,59.9994966295279,60.3422949289131,49228.9490066551,0.0,1.0
2023-04-25,59.97,61.67,59.97,61.1,70006,58.7360400403655,60.4010603516648,58.7360400403655,59.8427888355233,71476.7256545522,0.0,1.0
2023-04-26,58.77,59.445,58.54,59.3,54837,57.5607315853306,58.2218425912877,57.335464131449,58.079826152971,55989.046720548,0.0,1.0
2023-04-27,60.08,60.36,58.84,58.88,46014,58.8437766487436,59.1180152882518,57.6292912452077,57.6684681937088,46980.6881448529,0.0,1.0
2023-04-28,60.14,60.915,59.84,59.84,66176,58.9025420714954,59.6615954487054,58.6087149577367,58.6087149577367,67566.2628476938,0.0,1.0
2023-05-01,60.95,61.59,60.15,60.15,38555,59.6958752786439,60.3227064546625,58.9123363086207,58.9123363086207,39364.9852528535,0.0,1.0
2023-05-02,61.0,61.21,59.36,60.58,72846,59.7448464642704,59.9505254439014,58.1385915757228,59.3334885050082,74376.3899813089,0.0,1.0
2023-05-03,61.43,62.69,60.41,60.85,161165,60.1659986606578,61.4000725384444,59.1669864738782,59.597932907391,164550.845500613,0.0,1.0
2023-05-04,60.79,61.868,59.88,61.01,161972,59.5391674846393,60.5949862467455,58.6478919062378,59.7546407013956,165374.799413181,0.0,1.0
2023-05-05,61.93,62.56,61.21,61.94,188762,60.6557105169223,61.2727474558156,59.9505254439014,60.6655047540476,192727.618889875,0.0,1.0
2023-05-08,62.17,62.43,61.29,61.79,91369,60.8907722079293,61.1454223731869,60.0288793409038,60.5185911971683,93288.5316448703,0.0,1.0
2023-05-09,57.25,59.695,55.25,59.5,235306,56.0720075422865,58.46669851942,54.1131601172285,58.2757108954768,240249.441574581,0.0,1.0
2023-05-10,54.18,57.9,52.4,57.9,169212,53.0651767448224,56.7086329554304,51.3218025365208,56.7086329554304,172766.901429279,0.0,1.0
2023-05-11,54.81,55.2,53.015,53.76,101297,53.6822136837157,54.064188931602,51.9241481197261,52.6538187855602,103425.10468573,0.0,1.0
2023-05-12,54.37,55.35,53.45,55.0,75093,53.2512672502029,54.2111024884814,52.3501974346762,53.8683041890962,76670.5962285704,0.0,1.0
2023-05-15,54.8,54.84,54.15,54.33,72379,53.6724194465904,53.7115963950916,53.0357940334465,53.2120903017018,73899.5789810993,0.0,1.0
2023-05-16,53.12,54.54,52.54,54.28,92353,52.0269876095417,53.4177692813329,51.4589218562748,53.1631191160753,94293.2040735774,0.0,1.0
2023-05-17,53.05,53.87,52.84,53.66,116257,51.9584279496646,52.7615553939384,51.7527489700335,52.5558764143073,118699.39282949,0.0,1.0
2023-05-18,52.71,53.79,52.45,53.11,198464,51.6254238874048,52.6832014969361,51.3707737221472,52.0171933724164,202633.443994873,0.0,1.0
2023-05-19,52.96,54.52,52.32,53.74,180843,51.870279815537,53.3981808070823,51.2434486395184,52.6342303113097,184642.252057627,0.0,1.0
2023-05-22,52.98,53.66,52.48,53.01,120873,51.8898682897876,52.5558764143073,51.4001564335231,51.9192510011635,123412.368369035,0.0,1.0
2023-05-23,52.6,53.12,52.055,52.94,160313,51.5176872790266,52.0269876095417,50.9839013556983,51.8506913412864,163680.946202586,0.0,1.0
2023-05-24,50.88,52.49,50.695,52.49,102108,49.8330784934766,51.4099506706484,49.6518851066588,51.4099506706484,104253.142632561,0.0,1.0
2023-05-25,50.38,51.05,49.11,50.43,108231,49.3433666372121,49.9995805246066,48.0994985223003,49.3923378228386,110504.778080705,0.0,1.0
2023-05-26,51.44,51.69,50.045,50.49,123151,50.3815557724929,50.6264117006252,49.0152596935149,49.4511032455903,125738.225881835,0.0,1.0
2023-05-30,50.08,51.79,49.995,51.67,90388,49.0495395234534,50.7243540718781,48.9662885078885,50.6068232263746,92286.9222418604,0.0,1.0
2023-05-31,49.45,50.0,48.9,50.0,130267,48.4325025845601,48.9711856264511,47.8938195426692,48.9711856264511,133003.722835779,0.0,1.0
2023-06-01,51.62,51.77,49.1145,49.5,111918,50.5578520407481,50.7047655976275,48.1039059290067,48.4814737701866,114269.23666266,0.0,1.0
2023-06-02,55.65,56.05,51.8,52.43,196773,54.5049296022401,54.8966990872517,50.7341483090033,51.3511852478966,200906.918510174,0.0,1.0
2023-06-05,55.53,55.64,53.83,55.11,152978,54.3873987567366,54.4951353651148,52.7223784454373,53.9760407974744,156191.848372741,0.0,1.0
2023-06-06,58.29,58.37,55.14,55.14,190572,57.0906082033167,57.168962100319,54.0054235088503,54.0054235088503,194575.6443939,0.0,1.0
2023-06-07,60.68,60.97,58.23,58.47,139069,59.4314308762611,59.7154637528945,57.031842780565,57.2669044715719,141990.640231593,0.0,1.0
2023-06-08,62.43,62.65,60.52,60.52,306952,61.1454223731869,61.3608955899432,59.2747230822564,59.2747230822564,313400.621276978,0.0,1.0
2023-06-09,62.39,63.17,61.5,61.97,328818,61.1062454246857,61.8701959204583,60.2345583205349,60.6948874654235,335725.994575873,0.0,1.0
2023-06-12,63.02,64.11,62.21,62.31,232618,61.723282363579,62.7908542102356,60.9299491564305,61.0278915276834,237504.970549819,0.0,1.0
2023-06-13,64.54,65.485,63.475,63.51,183831,63.2120064066231,64.137561814963,62.1689201527797,62.2031999827182,187693.025652116,0.0,1.0
2023-06-14,63.73,64.78,63.33,64.55,156070,62.4186731994746,63.4470680976301,62.026903714463,63.2218006437484,159348.806858069,0.0,1.0
2023-06-15,63.16,63.7,62.12,63.02,362795,61.860401683333,62.3892904880987,60.8418010223029,61.723282363579,370416.80261468,0.0,1.0
2023-06-16,62.93,63.35,62.31,63.0,310973,61.6351342294514,62.0464921887136,61.0278915276834,61.7036938893284,317506.096719896,0.0,1.0
2023-06-20,63.21,63.22,62.235,62.53,177198,61.9093728689595,61.9191671060848,60.9544347492437,61.2433647444398,180920.675835433,0.0,1.0
2023-06-21,63.72,64.67,62.58,62.58,68277,62.4088789623493,63.3393314892519,61.2923359300662,61.2923359300662,69711.4018443543,0.0,1.0
2023-06-22,63.19,63.97,62.545,63.9,72583,61.8897843947089,62.6537348904815,61.2580561001277,62.5851752306045,74107.8647285143,0.0,1.0
2023-06-23,62.66,63.2,61.8661,62.05,237596,61.3706898270685,61.8995786318342,60.5931253416917,60.7732413624258,242587.55119017,0.0,1.0
2023-06-26,63.18,63.97,62.34,62.34,76672,61.8799901575836,62.6537348904815,61.0572742390592,61.0572742390592,78282.7687539044,0.0,1.0
2023-06-27,63.84,64.385,63.38,63.45,71102,62.5264098078528,63.0601957311811,62.0758749000894,62.1444345599665,72595.7510426246,0.0,1.0
2023-06-28,63.92,63.93,63.3601,63.85,66602,62.6047637048551,62.6145579419804,62.0563843682101,62.5362040449781,68001.2124967073,0.0,1.0
2023-06-29,65.25,65.33,63.8588,63.91,112616,63.9073972425187,63.985751139521,62.5448229736483,62.5949694677298,114981.90064156,0.0,1.0
2023-06-30,66.09,66.24,64.86,65.79,212567,64.7301131610431,64.8770267179224,63.5254219946324,64.4362860472844,217032.727797777,0.0,1.0
2023-07-03,65.03,65.96,64.57,65.39,37838,63.7800721598899,64.6921968271004,63.328913722345,64.1331526762295,38579.5289448956,0.09,1.0
2023-07-05,63.79,64.7,63.4,64.25,104868,62.5639059369426,63.456415019912,62.1814020442414,63.0150643744876,106923.147137621,0.0,1.0
2023-07-06,63.68,63.97,62.54,62.91,124960,62.4560202236166,62.7404461951124,61.3379319218748,61.7008202303348,127408.899438505,0.0,1.0
2023-07-07,63.72,65.01,63.66,63.66,65983,62.4952513920988,63.7604565756488,62.4364046393756,62.4364046393756,67276.0996450934,0.0,1.0
2023-07-10,64.96,65.13,63.71,63.71,111307,63.7114176150461,63.8781500810953,62.4854435999783,62.4854435999783,113488.335225686,0.0,1.0
2023-07-11,65.75,66.1939,64.77,65.28,73397,64.486233192569,64.9216010847999,63.5250695647558,64.0252669629035,74835.3952631878,0.0,1.0
2023-07-12,67.11,67.24,65.9,66.99,107266,65.8200929209628,65.9475942185299,64.6333500743772,65.7023994155163,109368.141862761,0.0,1.0
2023-07-13,66.22,67.31,66.19,67.14,52319,64.9471994222345,66.0162487633737,64.9177760458729,65.8495162973245,53344.3198601403,0.0,1.0
2023-07-14,64.71,65.8,64.01,65.8,152295,63.4662228120325,64.5352721531717,62.7796773635946,64.5352721531717,155279.596190678,0.0,1.0
2023-07-17,64.6,65.035,64.4,64.67,236503,63.3583370987066,63.7849760559502,63.1621812562957,63.4269916435504,241137.859666331,0.0,1.0
2023-07-18,64.55,65.52,64.0,64.53,197431,63.3092981381039,64.2606539737965,62.769869571474,63.2896825538628,201300.147447531,0.0,1.0
2023-07-19,64.15,66.35,64.01,65.61,200789,62.9169864532822,65.0747007198016,62.7796773635946,64.3489241028814,204723.955740701,0.0,1.0
2023-07-20,63.65,64.66,63.36,64.66,133274,62.426596847255,63.4171838514298,62.1421708757593,63.4171838514298,135885.832776627,0.0,1.0
2023-07-21,61.03,63.685,60.88,63.67,265914,59.8569553116728,62.4609241196769,59.7098384298647,62.4462124314961,271125.240759368,0.0,1.0
2023-07-24,61.72,61.72,60.52,61.23,318557,60.5336929679903,60.5336929679903,59.3567579135251,60.0531111540837,324799.910198718,0.0,1.0
2023-07-25,62.64,62.68,61.31,61.31,135408,61.4360098430802,61.4752410115624,60.131573491048,60.131573491048,138061.653770559,0.0,1.0
2023-07-26,62.08,63.49,61.74,62.74,102497,60.8867734843298,62.2696721733263,60.5533085522313,61.5340877642856,104505.681544082,0.0,1.0
2023-07-27,62.13,62.81,61.54,62.2,92985,60.9358124449325,61.6027423091294,60.3571527098205,61.0044669897763,94807.2704408561,0.0,1.0
2023-07-28,62.18,62.95,61.985,62.59,85650,60.9848514055352,61.740051398817,60.7935994591846,61.3869708824775,87328.5230226308,0.0,1.0
2023-07-31,63.2,63.26,62.08,62.08,48756,61.9852462018306,62.0440929545538,60.8867734843298,60.8867734843298,49711.4940862976,0.0,1.0
2023-08-01,63.79,64.01,63.05,63.17,68301,62.5639059369426,62.7796773635946,61.8381293200224,61.955822825469,69639.5265728979,0.0,1.0
2023-08-02,63.5,64.02,63.035,63.29,92547,62.2794799654469,62.7894851557151,61.8234176318416,62.0735163309155,94360.6867504426,0.0,1.0
2023-08-03,63.13,63.73,62.6,63.2,92794,61.9165916569868,62.5050591842194,61.396778674598,61.9852462018306,94612.5273247169,0.0,1.0
2023-08-04,62.49,63.17,62.31,63.16,87360,61.2888929612721,61.955822825469,61.1123527031023,61.9460150333484,89072.0346906832,0.0,1.0
2023-08-07,62.33,63.088,62.15,62.31,88940,61.1319682873434,61.8753989300805,60.9554280291736,61.1123527031023,90682.9986880651,0.0,1.0
2023-08-08,54.71,54.71,48.03,53.0,713932,53.6584306914897,53.6584306914897,47.1068255549671,51.9812982388769,727923.258594196,0.0,1.0
2023-08-09,56.01,58.22,53.88,54.97,345335,54.9334436671603,57.1009657258003,52.8443839454847,53.9134332866239,352102.691161941,0.0,1.0
2023-08-10,57.16,57.2,56.01,56.25,141505,56.0613397610227,56.1005709295049,54.9334436671603,55.1688306780533,144278.139525013,0.0,1.0
2023-08-11,57.9,58.0,57.0,57.0,108457,56.7871163779429,56.8851942991483,55.904415087094,55.904415087094,110582.482445598,0.0,1.0
2023-08-14,58.44,58.7,56.6589,57.68,105953,57.3167371524522,57.5717397475863,55.5698712978623,56.571344951291,108029.410388988,0.0,1.0
2023-08-15,58.05,58.2814,57.57,57.98,64434,56.934233259751,57.1611855694204,56.463459237965,56.8655787149072,65696.7431691792,0.0,1.0
2023-08-16,57.35,58.5698,57.18,57.83,97916,56.247687811313,57.4440422941769,56.0809553452638,56.7184618330991,99834.905549141,0.0,1.0
2023-08-17,56.92,57.5,56.63,57.36,74121,55.8259527501297,56.3948046931212,55.541526778634,56.2574956034336,75573.5838290767,0.0,1.0
2023-08-18,57.3,57.75,56.32,56.32,148087,56.1986488507103,56.6399994961348,55.2374852228971,55.2374852228971,150989.130050815,0.0,1.0
2023-08-21,57.39,57.67,56.743,57.52,123768,56.2869189797952,56.5615371591704,55.6523548295961,56.4144202773623,126193.539258202,0.0,1.0
2023-08-22,57.79,58.47,57.27,57.91,128555,56.6792306646169,57.3461605288138,56.1692254743487,56.7969241700634,131074.352331282,0.0,1.0
2023-08-23,57.29,57.75,57.24,57.75,42936,56.1888410585898,56.6399994961348,56.1398020979871,56.6399994961348,43777.4368301188,0.0,1.0
2023-08-24,56.88,57.8,56.52,56.81,51247,55.7867215816475,56.6890384567375,55.433641065308,55.7180670368037,52251.3113758408,0.0,1.0
2023-08-25,57.03,57.34,56.34,57.25,54368,55.9338384634557,56.2378800191925,55.2571008071382,56.1496098901076,55433.4750694032,0.0,1.0
2023-08-28,57.87,58.24,57.11,57.11,55326,56.7576930015813,57.1205813100414,56.01230080042,56.01230080042,56410.2494424993,0.0,1.0
2023-08-29,57.6,58.1,57.46,57.77,152007,56.4928826143266,56.9832722203538,56.355573524639,56.6596150803758,154985.952120269,0.0,1.0
2023-08-30,57.84,58.26,57.39,57.39,101113,56.7282696252196,57.1401968942824,56.2869189797952,56.2869189797952,103094.558650172,0.0,1.0
2023-08-31,57.88,58.57,57.69,57.85,71910,56.7675007937018,57.4442384500193,56.5811527434115,56.7380774173402,73319.2538302088,0.0,1.0
2023-09-01,59.22,59.23,58.24,58.24,57479,58.0817449378546,58.0915527299751,57.1205813100414,57.1205813100414,58605.4427882988,0.0,1.0
2023-09-05,58.19,58.96,57.545,58.96,106728,57.0715423494386,57.8267423427204,56.4389397576636,57.8267423427204,108819.598425678,0.0,1.0
2023-09-06,58.11,58.7199,58.04,58.48,72316,56.9930800124743,57.5912572539062,56.9244254676305,57.3559683209344,73733.2104016879,0.0,1.0
2023-09-07,56.91,58.27,56.78,58.03,79374,55.8161449580092,57.150004686403,55.6886436604421,56.91461767551,80929.529321638,0.0,1.0
2023-09-08,57.63,57.675,56.39,56.93,67187,56.5223059906882,56.5664410552307,55.3061397677409,55.8357605422502,68503.6949949971,0.0,1.0
2023-09-11,56.9,58.03,56.79,57.9,63806,55.8063371658886,56.91461767551,55.6984514525626,56.7871163779429,65056.4359600932,0.0,1.0
2023-09-12,56.46,56.92,55.99,56.8,53030,55.3747943125847,55.8259527501297,54.9138280829192,55.7082592446832,54069.2536589622,0.0,1.0
2023-09-13,55.64,56.36,55.4707,56.36,106499,54.5705553587002,55.2767163913793,54.4045094380994,55.2767163913793,108586.110605805,0.0,1.0
2023-09-14,56.67,57.11,55.91,56.28,67244,55.5807579471161,56.01230080042,54.8353657459549,55.198254054415,68561.8120505988,0.0,1.0
2023-09-15,56.15,57.3,55.8,56.6,164796,55.0707527568479,56.1986488507103,54.7274800326289,55.5121034022723,168025.584121862,0.0,1.0
2023-09-18,56.05,56.73,55.78,55.98,44048,54.9726748356425,55.6396046998394,54.7078644483878,54.9040202907987,44911.2292130863,0.0,1.0
2023-09-19,56.0,56.39,55.67,56.2,101983,54.9236358750398,55.3061397677409,54.5999787350619,55.1197917174506,103981.608446199,0.0,1.0
2023-09-20,55.02,56.42,54.99,56.05,81193,53.9624722472266,55.3355631441026,53.9330488708649,54.9726748356425,82784.1771135605,0.0,1.0
2023-09-21,53.9,54.55,53.655,54.55,85549,52.8639995297258,53.5015060175611,52.6237086227725,53.5015060175611,87225.5436784943,0.0,1.0
2023-09-22,53.42,54.15,53.0,53.79,152369,52.3932255079397,53.1091943327393,51.9812982388769,52.7561138163998,155355.046403213,0.0,1.0
2023-09-25,54.2,54.36,53.16,53.16,117139,53.1582332933421,53.3151579672707,52.1382229128056,52.1382229128056,119434.627651465,0.0,1.0
2023-09-26,54.0,54.405,53.745,53.82,100865,52.9620774509312,53.3592930318132,52.7119787518574,52.7855371927614,102841.698478431,0.0,1.0
2023-09-27,54.75,55.12,54.31,54.31,126343,53.6976618599719,54.060550168432,53.266119006668,53.266119006668,128819.002734947,0.0,1.0
2023-09-28,55.2,55.61,54.715,54.915,88591,54.1390125053963,54.5411319823386,53.66333458755,53.8594904299609,90327.1591721878,0.0,1.0
2023-09-29,55.48,55.8,54.51,55.51,139959,54.4136306847715,54.7274800326289,53.4622748490789,54.4430540611332,142701.841841499,0.0,1.0
2023-10-02,54.96,55.23,54.73,54.99,93864,53.9036254945033,54.168435881758,53.6780462757308,53.9330488708649,95703.4966140831,0.0,1.0
2023-10-03,53.82,55.4242,53.74,54.84,86619,52.7855371927614,54.3589032047389,52.7070748557971,53.7859319890568,88316.5129678606,0.0,1.0
2023-10-04,53.99,54.08,52.93,53.73,73098,53.0405397878955,53.1289570611111,51.9991807922451,52.7851121097171,74406.5018150636,0.09,1.0
2023-10-05,54.14,54.295,53.38,54.03,99922,53.1879019099216,53.3401761026818,52.4412671583231,53.0798363537691,101710.66888786,0.0,1.0
2023-10-06,54.29,54.59,53.075,54.0,74884,53.3352640319476,53.6299882759996,52.1416308435369,53.0503639293639,76224.4723784401,0.0,1.0
2023-10-09,54.74,54.99,53.66,53.7,51494,53.7773503980256,54.0229539347356,52.7163431194383,52.7556396853119,52415.7761425057,0.0,1.0
2023-10-10,55.27,55.8,54.95,54.95,81383,54.2980298958508,54.8187093936761,53.983657368862,53.983657368862,82839.8087118023,0.0,1.0
2023-10-11,55.59,55.76,55.21,55.21,67805,54.6124024228397,54.7794128278025,54.2390850470404,54.2390850470404,69018.7536672738,0.0,1.0
2023-10-12,55.04,55.78,54.69,55.78,46123,54.0720746420776,54.7990611107393,53.7282296906836,54.7990611107393,46948.6317439079,0.0,1.0
2023-10-13,53.46,55.21,53.41,55.21,64928,52.5198602900703,54.2390850470404,52.4707395827283,54.2390850470404,66090.2534932344,0.0,1.0
2023-10-16,53.94,54.615,53.45,54.17,65214,52.9914190805535,53.6545486296706,52.5100361486019,53.2173743343268,66381.373079531,0.0,1.0
2023-10-17,54.71,55.53,53.72,53.72,97266,53.7478779736204,54.5534575740293,52.7752879682487,52.7752879682487,99007.1247577768,0.0,1.0
2023-10-18,52.74,54.08,52.67,54.08,81799,51.8125221043455,53.1289570611111,51.7437531140666,53.1289570611111,83263.255382779,0.0,1.0
2023-10-19,51.63,53.1,51.53,52.35,78013,50.722042401353,52.1661911972079,50.623800986669,51.4293805870778,79409.483516629,0.0,1.0
2023-10-20,51.62,51.88,51.05,51.74,105761,50.7122182598846,50.967645938063,50.1522421961857,50.8301079575054,107654.190791307,0.0,1.0
2023-10-23,50.94,52.07,50.76,51.58,88757,50.0441766400333,51.1543046259626,49.8673420936021,50.672921694011,90345.8081151276,0.0,1.0
2023-10-24,52.2,52.5,51.26,51.56,86329,51.2820184650518,51.5767427091038,50.3585491670221,50.6532734110742,87874.3453335607,0.0,1.0
2023-10-25,50.55,52.11,50.47,51.67,104596,49.6610351227657,51.1936011918362,49.5824419910185,50.7613389672266,106468.336532441,0.0,1.0
2023-10-26,51.61,51.92,50.82,50.82,85692,50.7023941184162,51.0069425039366,49.9262869424125,49.9262869424125,87225.9426186273,0.0,1.0
2023-10-27,50.78,52.339,50.33,51.84,79826,49.8869903765389,51.4185740314626,49.4449040104609,50.9283493721894,81254.9373975932,0.0,1.0
2023-10-30,50.81,51.98,50.38,51.64,61610,49.9164628009441,51.065887352747,49.4940247178029,50.7318665428214,62712.8591319334,0.0,1.0
2023-10-31,51.72,52.09,50.18,50.9,377470,50.8104596745686,51.1739529088994,49.2975418884349,50.0048800741597,384226.95887893,0.0,1.0
2023-11-01,50.99,52.19,50.34,52.15,295375,50.0932973473753,51.2721943235834,49.4547281519293,51.2328977577098,300662.404903341,0.0,1.0
2023-11-02,52.82,53.65,51.7,52.09,372276,51.8911152360927,52.7065189779699,50.7908113916318,51.1739529088994,378939.982895627,0.0,1.0
2023-11-03,44.01,47.71,39.09,47.35,995095,43.2360466024316,46.8709789457399,38.4025689999785,46.5173098528775,1012907.84869163,0.0,1.0
2023-11-06,44.05,44.99,42.11,44.12,459020,43.2753431683052,44.1988124663349,41.3694597234355,43.344112158584,467236.756999514,0.0,1.0
2023-11-07,42.5,44.05,42.07,43.52,347853,41.7526012407031,43.2753431683052,41.3301631575619,42.75466367048,354079.795286811,0.0,1.0
2023-11-08,42.16,42.61,41.45,42.55,241575,41.4185804307775,41.8606667968555,40.721066386521,41.8017219480451,245899.349858737,0.0,1.0
2023-11-09,42.22,42.6938,41.98,42.16,178480,41.4775252795879,41.9429931023607,41.2417458843463,41.4185804307775,181674.908259495,0.0,1.0
2023-11-10,41.23,42.35,41.12,42.23,157839,40.5049352742162,41.6052391186771,40.3968697180638,41.4873494210563,160664.420914222,0.0,1.0
2023-11-13,39.05,41.28,38.82,41.28,300109,38.3632724341049,40.5540559815582,38.1373171803316,40.5540559815582,305481.146587005,0.0,1.0
2023-11-14,41.9,42.0,39.86,40.06,629441,41.1631527525991,41.2613941672831,39.1590278930453,39.3555107224133,640708.403909483,0.0,1.0
2023-11-15,42.7,43.67,42.21,42.21,298532,41.9490840700711,42.902025792506,41.4677011381195,41.4677011381195,303875.917259769,0.0,1.0
2023-11-16,42.45,43.195,41.48,42.91,352460,41.7034805333611,42.435379072757,40.7505388109262,42.1553910409075,358769.263587749,0.0,1.0
2023-11-17,42.68,43.03,42.08,42.5,221327,41.9294357871343,42.2732807385283,41.3399872990303,41.7526012407031,225288.89746946,0.0,1.0
2023-11-20,41.27,42.29,40.39,42.29,449988,40.5442318400898,41.5462942698667,39.6797073908705,41.5462942698667,458043.07831619,0.0,1.0
2023-11-21,39.84,41.78,39.8,41.29,177412,39.1393796101085,41.0452630549782,39.1000830442349,40.5638801230266,180587.790363814,0.0,1.0
2023-11-22,39.54,40.35,39.44,40.0,149410,38.8446553660565,39.6404108249969,38.7464139513725,39.2965658736029,152084.536323684,0.0,1.0
2023-11-24,39.77,39.92,39.46,39.46,88803,39.0706106198297,39.2179727418557,38.7660622343093,38.7660622343093,90392.6315450914,0.0,1.0
2023-11-27,38.99,39.74,38.96,39.66,158664,38.3043275852945,39.0411381954245,38.2748551608892,38.9625450636773,161504.188951616,0.0,1.0
2023-11-28,38.28,38.86,37.99,38.85,132745,37.606813541038,38.1766137462052,37.3219134384544,38.1667896047368,135121.221968325,0.0,1.0
2023-11-29,38.05,38.92,37.77,38.62,135549,37.3808582872648,38.2355585950156,37.1057823261496,37.9408343509636,137975.415394813,0.0,1.0
2023-11-30,38.38,38.55,37.5,38.26,178998,37.705054955722,37.8720653606848,36.8405305065027,37.5871652581012,182202.180796913,0.0,1.0
2023-12-01,39.83,40.095,38.37,38.4,280006,39.1295554686401,39.3898952175527,37.6952308142536,37.7247032386588,285018.289792179,0.0,1.0
2023-12-04,40.71,40.73,39.74,39.74,137631,39.9940799178594,40.0137282007962,39.0411381954245,39.0411381954245,140094.684551,0.0,1.0
2023-12-05,39.57,40.63,39.1,40.63,138173,38.8741277904617,39.9154867861122,38.4123931414469,39.9154867861122,140646.386704052,0.0,1.0
2023-12-06,39.43,40.9196,39.35,39.98,100347,38.7365898099041,40.1999939230371,38.6579966781569,39.2769175906661,102143.276664699,0.0,1.0
2023-12-07,40.23,40.25,39.24,39.24,109190,39.5225211273761,39.5421694103129,38.5499311220045,38.5499311220045,111144.572124912,0.0,1.0
2023-12-08,39.81,40.8,39.76,40.2,120222,39.1099071857033,40.082497191075,39.0607864783613,39.4930487029709,122374.052111009,0.0,1.0
2023-12-11,40.58,40.61,39.67,39.8,145751,39.8663660787702,39.8958385031754,38.9723692051457,39.1000830442349,148360.03784026,0.0,1.0
2023-12-12,40.75,40.8912,40.17,40.59,125434,40.033376483733,40.1720933612668,39.4635762785657,39.8761902202386,127679.350306037,0.0,1.0
2023-12-13,42.52,42.9,40.311,40.79,166017,41.7722495236399,42.1455668994391,39.6020966732702,40.0726730496066,168988.812441263,0.0,1.0
2023-12-14,44.88,45.13,42.67,43.28,379029,44.0907469101825,44.3363504468925,41.9196116456659,42.5188842752384,385813.865994442,0.0,1.0
2023-12-15,45.74,45.75,44.38,45.39,474453,44.9356230764649,44.9454472179333,43.5995398367624,44.5917781250709,482946.017752365,0.0,1.0
2023-12-18,45.35,46.0,44.86,46.0,149364,44.5524815591973,45.1910507546434,44.0710986272457,45.1910507546434,152037.71289372,0.0,1.0
2023-12-19,46.04,46.6,45.54,45.98,150682,45.230347320517,45.7804992427474,44.7391402470969,45.1714024717066,153379.305952248,0.0,1.0
2023-12-20,44.55,46.37,44.37,46.03,451612,43.7665502417252,45.5545439889742,43.589715695294,45.2205231790486,459696.148974042,0.0,1.0
2023-12-21,44.56,45.23,44.33,45.13,346067,43.7763743831937,44.4345918615765,43.5504191294204,44.3363504468925,352261.824723434,0.0,1.0
2023-12-22,44.9,45.35,44.35,44.72,323869,44.1103951931193,44.5524815591973,43.5700674123572,43.9335606466881,329666.466063952,0.0,1.0
2023-12-26,44.83,45.29,44.73,45.25,157646,44.0416262028405,44.4935367103869,43.9433847881565,44.4542401445133,160467.966088504,0.0,1.0
2023-12-27,44.99,45.21,44.305,44.62,518680,44.1988124663349,44.4149435786397,43.5258587757494,43.8353192320041,527964.709861243,0.0,1.0
2023-12-28,44.73,45.06,44.36,44.91,285175,43.9433847881565,44.2675814566137,43.5798915538256,44.1202193345877,290279.818259196,0.0,1.0
2023-12-29,45.35,45.625,44.68,44.68,145608,44.5524815591973,44.8226454495783,43.8942640808145,43.8942640808145,148214.478047112,0.0,1.0
2024-01-02,44.68,45.65,44.47,44.9,219802,43.8942640808145,44.8472058032493,43.687957109978,44.1103951931193,223736.598976095,0.0,1.0
2024-01-03,42.67,44.51,42.55,44.51,304889,42.0080289188815,43.8194836461077,41.8898905671059,43.8194836461077,309693.502999674,0.09,1.0
2024-01-04,42.27,42.95,42.0,42.95,415421,41.6142344129628,42.2836850730246,41.3484231214676,42.2836850730246,421967.288782564,0.0,1.0
2024-01-05,42.35,43.29,41.78,41.78,235115,41.6929933141465,42.6184104030556,41.1318361432123,41.1318361432123,238819.990087436,0.0,1.0
2024-01-08,42.3,42.87,41.96,42.1,237776,41.6437690009067,42.2049261718409,41.3090436708758,41.4468717479473,241522.922667759,0.0,1.0
2024-01-09,41.52,41.75,40.43,41.73,307234,40.8758697143652,41.1023015552684,39.8027796857366,41.0826118299725,312075.455987594,0.0,1.0
2024-01-10,41.21,41.72,41.0,41.4,143581,40.5706789722781,41.0727669673245,40.3639368566708,40.7577313625895,145843.578660418,0.0,1.0
2024-01-11,42.75,42.76,40.71,41.23,193187,42.0867878200653,42.0966326827132,40.0784358398797,40.5903686975741,196231.280118331,0.0,1.0
2024-01-12,42.56,43.61,42.41,43.47,121431,41.8997354297539,42.9334460077906,41.7520624900343,42.795617930719,123344.534446154,0.0,1.0
2024-01-16,41.0,42.31,40.94,42.06,160024,40.3639368566708,41.6536138635547,40.304867680783,41.4074922973555,162545.690805571,0.0,1.0
2024-01-17,41.01,41.35,40.22,40.22,130894,40.3737817193188,40.7085070493497,39.5960375701292,39.5960375701292,132956.654328753,0.0,1.0
2024-01-18,41.71,41.8,40.86,41.19,167970,41.0629221046766,41.1515258685083,40.2261087795992,40.5509892469822,170616.905492999,0.0,1.0
2024-01-19,42.01,42.17,41.44,42.0,116363,41.3582679841156,41.5157857864831,40.7971108131814,41.3484231214676,118196.671869274,0.0,1.0
2024-01-22,43.2,44.44,42.7,43.33,221286,42.5298066392239,43.7505696075719,42.0375635068254,42.6577898536474,224773.069887027,0.0,1.0
2024-01-23,42.86,43.78,42.39,43.78,199293,42.1950813091929,43.100808672806,41.7323727647384,43.100808672806,202433.49971076,0.0,1.0
2024-01-24,42.8,43.36,42.18,43.36,191501,42.1360121333051,42.6873244415914,41.5256306491311,42.6873244415914,194518.711786717,0.0,1.0
2024-01-25,43.18,43.6399,42.79,43.55,209152,42.5101169139279,42.962882147108,42.1261672706571,42.8743768319028,212447.859842066,0.0,1.0
2024-01-26,42.87,43.67,42.6103,43.61,170763,42.2049261718409,42.9925151836784,41.9492550888732,42.9334460077906,173453.918156225,0.0,1.0
2024-01-29,43.9,43.92,42.6,42.68,150323,43.2189470245817,43.2386367498776,41.9391148803457,42.0178737815295,152691.820470466,0.0,1.0
2024-01-30,43.1,43.9531,42.99,43.45,175351,42.4313580127442,43.2712232452424,42.3230645236165,42.7759282054231,178114.216795279,0.0,1.0
2024-01-31,41.26,43.2,41.2,43.2,147269,40.619903285518,42.5298066392239,40.5608341096302,42.5298066392239,149589.694916048,0.0,1.0
2024-02-01,41.35,41.705,40.68,41.49,191482,40.7085070493497,41.0579996733526,40.0489012519358,40.8463351264212,194499.412380845,0.0,1.0
2024-02-02,41.32,41.87,40.26,40.65,182596,40.6789724614058,41.220439907044,39.6354170207211,40.0193666639919,185473.38498184,0.0,1.0
2024-02-05,40.34,40.64,39.67,40.56,134279,39.7141759219049,40.0095218013439,39.054570124491,39.9307629001602,136394.99584863,0.0,1.0
2024-02-06,41.18,41.74,40.14,40.21,117559,40.5411443843342,41.0924566926205,39.5172786689455,39.5861927074813,119411.518681024,0.0,1.0
2024-02-07,41.76,41.98,40.52,41.18,132918,41.1121464179164,41.3287333961717,39.8913834495683,40.5411443843342,135012.548933253,0.0,1.0
2024-02-08,40.65,42.51,40.57,41.75,277843,40.0193666639919,41.850511116514,39.9406077628081,41.1023015552684,282221.306619584,0.0,1.0
2024-02-09,42.37,42.39,40.35,40.87,258076,41.7126830394425,41.7323727647384,39.7240207845528,40.2359536422472,262142.814204985,0.0,1.0
2024-02-12,42.25,42.9799,41.92,42.53,250306,41.5945446876669,42.3131212123421,41.2696642202839,41.87020084181,254250.372961426,0.0,1.0
2024-02-13,40.4,41.15,39.68,40.72,261854,39.7732450977927,40.5116097963903,39.064414987139,40.0882807025277,265980.348698957,0.0,1.0
2024-02-14,40.84,41.21,40.13,40.73,354650,40.2064190543033,40.5706789722781,39.5074338062975,40.0981255651756,360238.646979176,0.0,1.0
2024-02-15,43.56,43.57,41.48,41.48,285727,42.8842216945507,42.8940665571987,40.8364902637733,40.8364902637733,290229.544298376,0.0,1.0
2024-02-16,44.95,45.35,42.86,43.45,304417,44.2526576026183,44.6464521085371,42.1950813091929,42.7759282054231,309214.065127478,0.0,1.0
2024-02-20,44.07,45.14,43.9,44.08,201845,43.3863096895971,44.4397099929297,43.2189470245817,43.3961545522451,205025.714646868,0.0,1.0
2024-02-21,44.58,44.66,44.01,44.15,201760,43.8883976846435,43.9671565858273,43.3272405137093,43.4650685907809,204939.375199545,0.0,1.0
2024-02-22,44.11,45.04,43.95,44.33,212195,43.425689140189,44.3412613664501,43.2681713378215,43.6422761184443,215538.812056242,0.0,1.0
2024-02-23,43.83,44.95,43.74,43.98,218965,43.1500329860459,44.2526576026183,43.0614292222142,43.2977059257654,222415.495095997,0.0,1.0
2024-02-26,44.53,45.02,43.08,43.44,343065,43.8391733714037,44.3215716411541,42.4116682874482,42.7660833427751,348471.088188104,0.0,1.0
2024-02-27,47.04,49.71,45.76,48.5,489887,46.3102338960438,48.9388122230513,45.0500914771038,47.7475838426472,497606.739187051,0.0,1.0
2024-02-28,44.12,46.94,43.96,46.61,273854,43.435534002837,46.2117852695641,43.2780162004695,45.8869048021811,278169.447144608,0.0,1.0
2024-02-29,44.15,44.895,43.67,44.87,251005,43.4650685907809,44.1985108580545,42.9925151836784,44.1738987014346,254960.387945885,0.0,1.0
2024-03-01,43.65,44.205,43.22,44.19,352557,42.9728254583824,43.5192153353447,42.5494963645198,43.5044480413727,358112.665058615,0.0,1.0
2024-03-04,43.2,44.1,42.785,43.69,122416,42.5298066392239,43.415844277541,42.1212448393332,43.0122049089743,124345.056276901,0.0,1.0
2024-03-05,43.07,44.03,42.93,42.93,105613,42.4018234248003,43.3469302390052,42.2639953477287,42.2639953477287,107277.271178378,0.0,1.0
2024-03-06,43.62,43.7375,43.13,43.46,86842,42.9432908704385,43.0589680065522,42.4608926006881,42.785773068071,88210.4739347686,0.0,1.0
2024-03-07,44.33,44.57,43.927,44.06,88527,43.6422761184443,43.8785528219955,43.2455281537312,43.3764648269491,89922.0265081786,0.0,1.0
2024-03-08,45.16,45.31,44.69,44.93,145156,44.4593997182257,44.6070726579452,43.9966911737712,44.2329678773224,147443.397831409,0.0,1.0
2024-03-11,43.99,45.18,43.36,45.09,101310,43.3075507884134,44.4790894435216,42.6873244415914,44.3904856796899,102906.463627408,0.0,1.0
2024-03-12,43.94,44.16,43.4,43.99,78185,43.2583264751735,43.4749134534288,42.7267038921832,43.3075507884134,79417.0551644352,0.0,1.0
2024-03-13,43.68,44.285,43.17,43.78,93408,43.0023600463263,43.5979742365284,42.5002720512799,43.100808672806,94879.9423009473,0.0,1.0
2024-03-14,42.53,43.7732,42.1,43.65,142965,41.87020084181,43.0941141662054,41.4468717479473,42.9728254583824,145217.871606874,0.0,1.0
2024-03-15,42.23,42.92,41.92,42.26,314824,41.5748549623709,42.2541504850807,41.2696642202839,41.6043895503148,319785.060754469,0.0,1.0
2024-03-18,42.99,43.35,41.98,42.1,111013,42.3230645236165,42.6774795789434,41.3287333961717,41.4468717479473,112762.365478921,0.0,1.0
2024-03-19,43.92,44.1,42.735,42.9,141347,43.2386367498776,43.415844277541,42.0720205260933,42.2344607597848,143574.374833119,0.0,1.0
2024-03-20,44.27,44.395,43.18,43.53,100897,43.5832069425565,43.7062677256561,42.5101169139279,42.8546871066068,102486.955489237,0.0,1.0
2024-03-21,44.09,45.22,43.93,44.89,183592,43.4059994148931,44.5184688941135,43.2484816125256,44.1935884267305,186485.080152829,0.0,1.0
2024-03-22,43.25,44.28,42.91,44.14,172457,42.5790309524637,43.5930518052045,42.2443056224328,43.4552237281329,175174.612553469,0.0,1.0
2024-03-25,41.72,43.59,41.7,43.47,124726,41.0727669673245,42.9137562824946,41.0530772420286,42.795617930719,126691.457727689,0.0,1.0
2024-03-26,42.48,42.555,41.68,42.2,328351,41.8209765285701,41.8948129984299,41.0333875167326,41.545320374427,333525.221977329,0.0,1.0
2024-03-27,42.85,43.37,42.7,42.92,152097,42.185236446545,42.6971693042393,42.0375635068254,42.2541504850807,154493.775524015,0.0,1.0
2024-03-28,44.69,44.75,42.96,42.96,297915,43.9966911737712,44.055760349659,42.2935299356726,42.2935299356726,302609.605286342,0.0,1.0
2024-04-01,44.05,44.74,43.55,44.74,177948,43.3666199643012,44.045915487011,42.8743768319028,44.045915487011,180752.140850558,0.0,1.0
2024-04-02,43.13,44.05,43.1,43.52,467585,42.4608926006881,43.3666199643012,42.4313580127442,42.8448422439589,474953.299725809,0.0,1.0
2024-04-03,43.3,44.13,42.54,42.6,317866,42.7168590295353,43.5356810386464,41.9670942983009,42.0262862507668,322205.286453378,0.09,1.0
2024-04-04,44.44,44.97,43.555,44.02,243614,43.8415061263868,44.3643683731686,42.9684248275152,43.4271624591257,246939.649582067,0.0,1.0
2024-04-05,44.46,44.82,44.13,44.35,168305,43.8612367772087,44.2163884920039,43.5356810386464,43.752718197688,170602.583278916,0.0,1.0
2024-04-08,44.94,45.375,44.675,44.89,90509,44.3347723969357,44.7639140523132,44.0733412735447,44.2854457698808,91744.5661744535,0.0,1.0
2024-04-09,46.5,46.51,45.18,45.18,173486,45.8737631610483,45.8836284864592,44.5715402067991,44.5715402067991,175854.310702154,0.0,1.0
2024-04-10,45.98,46.12,45.105,45.74,290491,45.3607662396774,45.4988807954311,44.4975502662168,45.1239984298139,294456.581915425,0.0,1.0
2024-04-11,47.44,47.5,46.09,46.24,250660,46.8011037496802,46.8602957021461,45.4692848191982,45.6172647003628,254081.836693462,0.0,1.0
2024-04-12,46.13,47.4699,45.82,47.01,361779,45.5087461208421,46.830601072659,45.2029210331017,46.3768947570081,366717.756311832,0.0,1.0
2024-04-15,46.0,46.53,45.63,46.34,183300,45.3804968904994,45.9033591372812,45.0154798502932,45.7159179544726,185802.284632217,0.0,1.0
2024-04-16,45.75,46.09,44.76,45.42,293415,45.1338637552249,45.4692848191982,44.1571965395381,44.8083080166626,297420.498338036,0.0,1.0
2024-04-17,46.01,46.33,45.58,46.08,180700,45.3903622159103,45.7060526290616,44.9661532232383,45.4594194937872,183166.791233179,0.0,1.0
2024-04-18,46.04,47.04,45.82,46.04,220960,45.4199581921433,46.4064907332411,45.2029210331017,45.4199581921433,223976.392865983,0.0,1.0
2024-04-19,45.94,46.68,45.662,45.8,143784,45.3213049380335,46.0513390184459,45.0470488916083,45.1831903822798,145746.83957206,0.0,1.0
2024-04-22,44.68,46.07,44.64,46.07,260049,44.0782739362502,45.4495541683762,44.0388126346063,45.4495541683762,263599.008817913,0.0,1.0
2024-04-23,45.63,46.15,44.5541,44.59,144698,45.0154798502932,45.528476771664,43.954069489326,43.9894860075514,146673.316866953,0.0,1.0
2024-04-24,45.76,46.06,44.86,45.31,153983,45.1437290806359,45.4396888429652,44.2558497936478,44.6997894371419,156085.069255443,0.0,1.0
2024-04-25,44.7,45.5,44.48,45.5,204043,44.0980045870722,44.8872306199505,43.8809674280307,44.8872306199505,206828.453700008,0.0,1.0
2024-04-26,45.57,45.92,44.65,44.73,126877,44.9562878978273,45.3015742872115,44.0486779600173,44.1276005633051,128609.036919159,0.0,1.0
2024-04-29,46.34,46.53,45.335,45.6,170673,45.7159179544726,45.9033591372812,44.7244527506693,44.9858838740602,173002.909574656,0.0,1.0
2024-04-30,45.1,46.17,44.81,45.65,292928,44.4926176035113,45.548207422486,44.206523166593,45.0352105011151,296926.85015137,0.0,1.0
2024-05-01,45.2,45.9,44.77,45.22,184159,44.5912708576211,45.2818436363896,44.167061864949,44.6110015084431,186673.011105207,0.0,1.0
2024-05-02,46.37,46.83,45.33,45.72,155433,45.7455139307055,46.1993188996105,44.7195200879638,45.104267778992,157554.863651061,0.0,1.0
2024-05-03,48.05,48.07,46.53,47.0,149713,47.4028885997499,47.4226192505718,45.9033591372812,46.3670294315972,151756.778173176,0.0,1.0
2024-05-06,47.33,49.1,47.32,48.38,155789,46.6925851701594,48.4387477679026,46.6827198447485,47.7284443383122,157915.723516467,0.0,1.0
2024-05-07,48.4,48.68,47.33,47.42,124350,47.7481749891341,48.0244041006415,46.6925851701594,46.7813730988582,126047.540065555,0.0,1.0
2024-05-08,48.38,48.53,47.84,48.25,136644,47.7284443383122,47.8764242194768,47.1957167661193,47.6001951079694,138509.369237778,0.0,1.0
2024-05-09,51.69,52.9,47.46,47.95,414811,50.9938670493459,52.1875714240743,46.8208344005022,47.3042353456401,420473.71244176,0.0,1.0
2024-05-10,51.11,51.99,50.465,51.59,224151,50.4216781755092,51.2898268116752,49.7853646865011,50.8952137952361,227210.954187649,0.0,1.0
2024-05-13,51.18,51.54,50.13,51.54,218359,50.490735453386,50.8458871681812,49.4548762852333,50.8458871681812,221339.885815637,0.0,1.0
2024-05-14,52.0,52.41,51.53,51.77,251629,51.2996921370862,51.7041704789363,50.8360218427703,51.0727896526337,255064.064810257,0.0,1.0
2024-05-15,51.6,52.36,51.13,52.36,116460,50.9050791206471,51.6548438518814,50.4414088263311,51.6548438518814,118049.83125078,0.0,1.0
2024-05-16,52.98,53.05,51.1313,51.32,247219,52.2664940273621,52.3355513052389,50.4426913186346,50.6288500091397,250593.862544965,0.0,1.0
2024-05-17,53.47,53.79,52.59,53.12,229272,52.7498949725,53.0655853856513,51.8817463363339,52.4046085831158,232401.862532448,0.0,1.0
2024-05-20,53.88,54.059,52.91,53.19,173824,53.1543733143501,53.3309626392066,52.1974367494852,52.4736658609926,176196.924844029,0.0,1.0
2024-05-21,53.23,53.72,53.0,53.72,137978,52.5131271626365,52.9965281077745,52.286224678184,52.9965281077745,139861.580081746,0.0,1.0
2024-05-22,52.76,53.6,52.32,52.96,197730,52.0494568683206,52.8781442028427,51.6153825502375,52.2467633765401,200429.272996881,0.0,1.0
2024-05-23,50.99,52.705,50.3,52.7,156023,50.3032942705774,51.9951975785602,49.6225868172199,51.9902649158547,158152.917922381,0.0,1.0
2024-05-24,49.87,51.0,49.685,51.0,166369,49.1983778245479,50.3131595959884,49.0158693044448,50.3131595959884,168640.154347939,0.0,1.0
2024-05-28,48.76,50.14,48.56,50.14,92583,48.1033267039293,49.4647416106443,47.9060201957098,49.4647416106443,93846.8789858404,0.0,1.0
2024-05-29,47.99,49.3299,47.97,48.17,129318,47.343696647284,48.665551599101,47.323965996462,47.5212725046816,131083.359760333,0.0,1.0
2024-05-30,48.72,49.46,48.37,48.48,143330,48.0638654022854,48.7938994826978,47.7185790129012,47.8270975924219,145286.641878536,0.0,1.0
2024-05-31,50.08,50.21,48.74,48.85,215948,49.4055496581784,49.5337988885211,48.0835960531074,48.1921146326281,218895.972513683,0.0,1.0
2024-06-03,47.84,49.82,47.35,49.82,209726,47.1957167661193,49.149051197493,46.7123158209814,49.149051197493,212589.034079522,0.0,1.0
2024-06-04,46.71,48.02,46.64,47.56,144935,46.0809349946788,47.3732926235169,46.011877716802,46.9194876546119,146913.552226789,0.0,1.0
2024-06-05,47.88,48.02,46.79,46.98,92686,47.2351780677632,47.3732926235169,46.1598575979666,46.3472987807752,93951.2850704947,0.0,1.0
2024-06-06,47.47,47.75,47.14,47.66,80041,46.8306997259131,47.1069288374205,46.5051439873509,47.0181409087217,81133.6642894015,0.0,1.0
2024-06-07,47.2,47.52,46.69,46.89,139177,46.5643359398167,46.880026352968,46.0612043438568,46.2585108520764,141076.947999226,0.0,1.0
2024-06-10,47.71,48.015,46.64,46.64,111252,47.0674675357766,47.3683599608114,46.011877716802,46.011877716802,112770.735242244,0.0,1.0
2024-06-11,47.75,48.0,46.94,47.18,116269,47.1069288374205,47.353561972695,46.3078374791313,46.5446052889948,117856.223851082,0.0,1.0
2024-06-12,49.25,50.51,48.905,49.16,170120,48.5867276490672,49.8297586508505,48.2463739223885,48.4979397203684,172442.360401706,0.0,1.0
2024-06-13,49.26,49.405,47.91,48.92,197209,48.5965929744782,48.7396401929374,47.2647740439962,48.261171910505,199901.160665766,0.0,1.0
2024-06-14,49.27,49.32,47.77,48.44,340162,48.6064582998892,48.6557849269441,47.1266594882425,47.787636290778,344805.656001441,0.0,1.0
2024-06-17,48.2,49.44,47.96,48.9,152043,47.5508684809145,48.7741688318758,47.3141006710511,48.241441259683,154118.585719237,0.0,1.0
2024-06-18,47.97,48.8,47.92,48.09,86986,47.323965996462,48.1427880055732,47.2746393694072,47.4423499013938,88173.4726187564,0.0,1.0
2024-06-20,48.26,48.67,47.62,47.62,121973,47.6100604333804,48.0145387752305,46.9786796070778,46.9786796070778,123638.090908049,0.0,1.0
2024-06-21,48.56,48.81,47.925,48.24,208643,47.9060201957098,48.1526533309842,47.2795720321126,47.5903297825585,211491.249713691,0.0,1.0
2024-06-24,49.05,49.48,48.83,48.83,145310,48.3894211408477,48.8136301335197,48.1723839818062,48.1723839818062,147293.671467035,0.0,1.0
2024-06-25,48.55,49.0,48.2,48.99,151876,47.8961548702988,48.3400945137928,47.5508684809145,48.3302291883818,153949.305950914,0.0,1.0
2024-06-26,48.2,48.96,48.1,48.1,334871,47.5508684809145,48.3006332121489,47.4522152268048,47.4522152268048,339442.426934398,0.0,1.0
2024-06-27,48.14,48.36,47.68,48.36,126520,47.4916765284487,47.7087136874902,47.0378715595437,47.7087136874902,128247.163402445,0.0,1.0
2024-06-28,47.75,48.855,47.59,48.7,676869,47.1069288374205,48.1970472953336,46.9490836308449,48.0441347514634,686109.146736084,0.0,1.0
2024-07-01,46.77,47.77,46.3,47.77,160808,46.1401269471447,47.1266594882425,45.6764566528287,47.1266594882425,163003.239427919,0.0,1.0
2024-07-02,47.55,47.59,46.55,46.68,117987,46.909622329201,46.9490836308449,45.9230897881031,46.0513390184459,119597.676797061,0.0,1.0
2024-07-03,47.38,48.145,47.28,47.84,45301,46.7419117972143,47.4966091911542,46.6432585431046,47.1957167661193,45919.4178730173,0.0,1.0
2024-07-05,46.54,47.41,46.13,46.43,187343,46.002012391391,46.8619554678953,45.5967518610844,45.8932839564307,189533.952250135,0.09,1.0
2024-07-08,46.33,47.13,46.11,46.97,160495,45.7944399246486,46.5851921789054,45.5769830547279,46.427041728054,162371.968348886,0.0,1.0
2024-07-09,41.26,42.2,39.46,41.3,1035654,40.7830475132959,41.7121814120477,39.0038549412181,40.8225851260088,1047765.84010964,0.0,1.0
2024-07-10,43.38,43.42,41.02,41.67,395312,42.8785409870765,42.9180785997894,40.5458218370189,41.1883080436025,399935.122913081,0.0,1.0
2024-07-11,43.97,46.07,43.55,44.19,411838,43.4617207745909,45.5374454420151,43.0465758411061,43.6791776445115,416654.392354083,0.0,1.0
2024-07-12,44.0,45.56,43.98,44.91,481796,43.4913739841256,45.0333408799264,43.4716051777691,44.3908546733427,487430.542151592,0.0,1.0
2024-07-15,45.58,46.62,43.85,44.5,583412,45.0531096862828,46.0810876168167,43.3431079364524,43.9855941430361,590234.928180693,0.0,1.0
2024-07-16,47.13,47.76,46.125,46.27,513633,46.5851921789054,47.2079095791326,45.5918096594952,45.7351335055793,519639.871765123,0.0,1.0
2024-07-17,45.32,46.885,45.2,46.16,283760,44.7961152036493,46.3430243010392,44.6775023655108,45.626405070619,287078.536644007,0.0,1.0
2024-07-18,45.25,46.34,44.15,44.73,227460,44.7269243814018,45.8043243278268,43.6396400317987,44.2129354161349,230120.115396976,0.0,1.0
2024-07-19,44.07,45.47,43.865,45.35,174438,43.560564806373,44.9443812513225,43.3579345412197,44.825768413184,176478.029937649,0.0,1.0
2024-07-22,46.55,46.63,44.02,44.48,236888,46.0118967945692,46.0909720199949,43.511142790482,43.9658253366796,239658.374642393,0.0,1.0
2024-07-23,46.74,47.5,46.015,46.44,270341,46.1997004549552,46.9509150964992,45.4830812245349,45.9031683596089,273502.603167739,0.0,1.0
2024-07-24,44.36,47.05,44.205,46.36,205821,43.8472124985411,46.5061169534797,43.6940042492789,45.8240931341832,208228.050079667,0.0,1.0
2024-07-25,44.67,46.02,44.49,44.49,270709,44.1536289970656,45.488023426124,43.9757097398579,43.9757097398579,273874.90688033,0.0,1.0
2024-07-26,46.37,46.7,45.3901,45.62,208358,45.8339775373614,46.1601628422424,44.8654048699286,45.0926472989956,210794.719967832,0.0,1.0
2024-07-29,45.74,47.12,45.655,46.6,137022,45.2112601371342,46.5753077757272,45.1272427101194,46.0613188104602,138624.454637846,0.0,1.0
2024-07-30,45.61,46.34,44.87,45.98,125324,45.0827628958174,45.8043243278268,44.3513170606298,45.4484858134112,126789.648034866,0.0,1.0
2024-07-31,45.95,47.56,45.325,45.81,165386,45.4188326038766,47.0102215155684,44.8010574052384,45.2804509593816,167320.167963792,0.0,1.0
2024-08-01,43.66,46.3,43.29,45.61,162233,43.1553042760664,45.7647867151139,42.7895813584726,45.0827628958174,164130.294034984,0.0,1.0
2024-08-02,41.91,42.37,41.23,41.86,127377,41.4255337198796,41.8802162660773,40.7533943037613,41.3761117039885,128866.657605384,0.0,1.0
2024-08-05,41.5,41.61,39.38,39.89,386457,41.020273189573,41.1290016245333,38.9247797157924,39.4288842778811,390976.564828845,0.0,1.0
2024-08-06,44.16,44.4,41.5,42.05,379227,43.6495244349769,43.886750111254,41.020273189573,41.5639153643745,383662.010910265,0.0,1.0
2024-08-07,42.89,44.77,42.55,44.66,350261,42.3942052313442,44.2524730288477,42.058135523285,44.1437445938874,354357.257271872,0.0,1.0
2024-08-08,42.82,43.67,42.515,43.65,247493,42.3250144090967,43.1651886792446,42.0235401121613,43.1454198728882,250387.398751182,0.0,1.0
2024-08-09,43.65,43.78,42.58,42.8,139602,43.1454198728882,43.2739171142049,42.0877887328197,42.3052456027403,141234.627405472,0.0,1.0
2024-08-12,42.95,43.91,42.77,43.91,132713,42.4535116504135,43.4024143555216,42.2755923932057,43.4024143555216,134265.061437962,0.0,1.0
2024-08-13,43.91,43.94,42.85,43.57,172162,43.4024143555216,43.4320675650563,42.3546676186314,43.0663446474625,174175.41241086,0.0,1.0
2024-08-14,42.63,44.09,42.355,44.08,355965,42.1372107487107,43.5803336127294,41.8653896613099,43.5704492095512,360127.964817043,0.0,1.0
2024-08-15,43.25,44.1,43.03,43.93,218727,42.7500437457598,43.5902180159077,42.5325868758391,43.4221831618781,221284.984087023,0.0,1.0
2024-08-16,43.11,43.615,42.9226,43.12,96451,42.6116621012648,43.1108244617645,42.4264283857052,42.621546504443,97578.9820194923,0.0,1.0
2024-08-19,43.11,43.47,42.865,43.13,233414,42.6116621012648,42.9675006156804,42.3694942233987,42.6314309076213,236143.746659939,0.0,1.0
2024-08-20,43.57,43.82,42.56,43.02,449748,43.0663446474625,43.3134547269178,42.0680199264633,42.5227024726609,455007.744920246,0.0,1.0
2024-08-21,44.34,44.61,43.46,44.21,471494,43.8274436921847,44.0943225779964,42.9576162125022,43.698946450868,477008.06158877,0.0,1.0
2024-08-22,43.01,44.4,42.93,44.39,158097,42.5128180694827,43.886750111254,42.433742844057,43.8768657080758,159945.924047814,0.0,1.0
2024-08-23,43.66,44.32,43.01,43.5,142908,43.1553042760664,43.8076748858283,42.5128180694827,42.997153825215,144579.290649569,0.0,1.0
2024-08-26,43.65,44.68,43.45,44.26,256399,43.1454198728882,44.1635134002439,42.947731809324,43.748368466759,259397.553273847,0.0,1.0
2024-08-27,43.93,44.09,43.16,43.62,166004,43.4221831618781,43.5803336127294,42.6610841171559,43.1157666633536,167945.395394177,0.0,1.0
2024-08-28,43.56,44.7,43.445,43.69,137533,43.0564602442843,44.1832822066003,42.9427896077349,43.184957485601,139141.430717015,0.0,1.0
2024-08-29,43.83,44.6,43.56,43.84,89623,43.323339130096,44.0844381748182,43.0564602442843,43.3332235332742,90671.129439124,0.0,1.0
2024-08-30,44.19,44.315,43.43,44.03,89917,43.6791776445115,43.8027326842392,42.9279630029676,43.5210271936602,90968.567731249,0.0,1.0
2024-09-03,41.97,43.73,41.4901,43.55,142130,41.4848401389488,43.2244950983139,41.0104876304265,43.0465758411061,143792.192039797,0.0,1.0
2024-09-04,41.58,42.07,41.33,41.79,76546,41.0993484149986,41.583684170731,40.8522383355434,41.3069208817411,77441.1956087968,0.0,1.0
2024-09-05,40.84,41.58,40.27,41.52,136632,40.3679025798111,41.0993484149986,39.8044915986531,41.0400419959294,138229.893638088,0.0,1.0
2024-09-06,40.82,41.295,40.41,41.02,138413,40.3481337734547,40.8176429244197,39.942873243148,40.5458218370189,140031.722203647,0.0,1.0
2024-09-09,40.96,41.51,40.56,40.98,127874,40.4865154179496,41.0301575927512,40.0911392908212,40.506284224306,129369.469956357,0.0,1.0
2024-09-10,40.52,41.3,40.38,40.95,89579,40.0516016781083,40.8225851260088,39.9132200336134,40.4766310147714,90626.6148647926,0.0,1.0
2024-09-11,40.13,40.425,39.08,40.11,220028,39.6661099541581,39.9576998479153,38.6282476204461,39.6463411478017,222601.199114419,0.0,1.0
2024-09-12,40.4,41.045,39.87,40.41,244838,39.9329888399698,40.5705328449644,39.4091154715247,39.942873243148,247701.348868218,0.0,1.0
2024-09-13,41.1,41.62,40.72,41.02,164703,40.6248970624445,41.1388860277115,40.2492897416726,40.5458218370189,166629.180366782,0.0,1.0
2024-09-16,41.96,41.97,40.72,40.94,119997,41.4749557357706,41.4848401389488,40.2492897416726,40.4667466115932,121400.349456128,0.0,1.0
2024-09-17,42.7,43.8,41.7901,42.38,140190,42.2064015709582,43.2936859205613,41.3070197257728,41.8901006692555,141829.503989721,0.0,1.0
2024-09-18,43.38,44.58,42.51,42.7,173376,42.8785409870765,44.0646693684618,42.0185979105722,42.2064015709582,175403.609984464,0.0,1.0
2024-09-19,45.7,45.77,44.1425,44.7,209674,45.1717225244213,45.2409133466688,43.632226729415,44.1832822066003,212126.110418296,0.0,1.0
2024-09-20,44.28,45.4,44.28,45.4,295149,43.7681372731154,44.875190429075,43.7681372731154,44.875190429075,298600.729531795,0.0,1.0
2024-09-23,44.02,44.6106,43.65,44.14,106618,43.511142790482,44.0949156421871,43.1454198728882,43.6297556286205,107864.883774707,0.0,1.0
2024-09-24,44.52,45.39,44.2,44.58,109690,44.0053629493925,44.8653060258968,43.6890620476898,44.0646693684618,110972.81041895,0.0,1.0
2024-09-25,44.17,44.4,43.69,44.4,86814,43.6594088381551,43.886750111254,43.184957485601,43.886750111254,87829.2785459996,0.0,1.0
2024-09-26,46.1,46.27,44.97,45.0,145975,45.5670986515497,45.7351335055793,44.450161092412,44.4798143019466,147682.158819456,0.0,1.0
2024-09-27,47.15,47.74,46.495,46.71,206468,46.6049609852618,47.1881407727762,45.957532577089,46.1700472454206,208882.616661315,0.0,1.0
2024-09-30,47.7,47.72,46.82,46.82,179061,47.1486031600634,47.1683719664198,46.2787756803809,46.2787756803809,181155.095327081,0.0,1.0
2024-10-01,47.35,47.685,46.485,47.4,251059,46.802649048826,47.1337765552961,45.9476481739108,46.8520710647171,253995.102661784,0.0,1.0
2024-10-02,47.79,48.16,47.315,47.35,167046,47.2375627886673,47.6032857062611,46.7680536377023,46.802649048826,168999.581449939,0.0,1.0
2024-10-03,47.22,47.7457,46.82,47.19,151734,46.6741518075093,47.1937748825878,46.2787756803809,46.6444985979746,153508.509582541,0.0,1.0
2024-10-04,47.89,48.57,47.69,48.0,122166,47.4253664490533,48.0987690213096,47.2273068689779,47.5342992180947,123362.878941271,0.09,1.0
2024-10-07,48.15,48.215,47.35,47.35,162694,47.6828439031513,47.7472132666758,46.8906055828497,46.8906055828497,164287.937940763,0.0,1.0
2024-10-08,47.55,48.41,47.08,48.41,233907,47.0886651629251,47.9403213572493,46.6232251497479,47.9403213572493,236198.622566966,0.0,1.0
2024-10-09,47.72,48.16,47.515,47.55,197439,47.2570158059892,47.6927468821551,47.0540047364119,47.0886651629251,199373.340006923,0.0,1.0
2024-10-10,47.14,47.3,46.41,47.23,151804,46.6826430237705,46.8410906878309,45.9597255564953,46.7717698348045,153291.24694924,0.0,1.0
2024-10-11,48.5,48.57,46.12,46.12,130906,48.0294481682832,48.0987690213096,45.672539165386,45.672539165386,132188.506054762,0.0,1.0
2024-10-14,48.93,49.15,48.26,48.56,75670,48.4552762654453,48.6731418035283,47.7917766721928,48.0888660423059,76411.3505352228,0.0,1.0
2024-10-15,49.33,49.86,49.005,49.16,202133,48.8513954255961,49.3762533127959,48.5295486079736,48.683044782532,204113.327841102,0.0,1.0
2024-10-16,48.05,49.81,48.04,49.41,251431,47.5838141131136,49.3267384177771,47.5739111341098,48.9306192576263,253894.307868661,0.0,1.0
2024-10-17,48.51,48.79,47.675,48.79,134202,48.039351147287,48.3166345593926,47.2124524004722,48.3166345593926,135516.797469644,0.0,1.0
2024-10-18,49.12,49.17,48.42,48.78,146729,48.643432866517,48.6929477615358,47.9502243362531,48.3067315803888,148166.52639993,0.0,1.0
2024-10-21,48.35,49.01,47.98,49.01,188509,47.8809034832267,48.5345000974755,47.5144932600872,48.5345000974755,190355.851434443,0.0,1.0
2024-10-22,47.34,47.97,46.9677,47.97,238738,46.8807026038459,47.5045902810834,46.5120146955356,47.5045902810834,241076.952611048,0.0,1.0
2024-10-23,47.14,47.3042,46.6601,46.93,118896,46.6826430237705,46.8452499390124,46.2073990613796,46.4746804646914,120060.842252357,0.0,1.0
2024-10-24,46.95,47.18,46.41,47.18,91821,46.4944864226989,46.7222549397856,45.9597255564953,46.7222549397856,92720.5843464343,0.0,1.0
2024-10-25,47.59,47.875,47.1,47.45,119388,47.1282770789402,47.4105119805476,46.6430311077555,46.9896353728874,120557.662451423,0.0,1.0
2024-10-28,47.89,48.78,47.88,48.16,131257,47.4253664490533,48.3067315803888,47.4154634700495,47.6927468821551,132542.944855315,0.0,1.0
2024-10-29,47.68,48.24,47.275,47.38,191596,47.2174038899741,47.7719707141852,46.8163332403214,46.920314519861,193473.095244437,0.0,1.0
2024-10-30,47.04,48.13,47.02,47.37,146394,46.5836132337328,47.6630379451437,46.5638072757253,46.9104115408572,147828.244353818,0.0,1.0
2024-10-31,46.13,47.18,46.1,46.64,165469,45.6824421443898,46.7222549397856,45.6527332073785,46.1874940735821,167090.125039154,0.0,1.0
2024-11-01,47.95,48.17,46.28,46.62,248372,47.4847843230759,47.7026498611588,45.8309868294463,46.1676881155745,250805.338378939,0.0,1.0
2024-11-04,48.97,49.4366,47.87,47.87,204879,48.4948881814604,48.9569611817763,47.4055604910457,47.4055604910457,206886.230822068,0.0,1.0
2024-11-05,49.07,49.52,48.495,48.64,163248,48.5939179714981,49.0395520266677,48.0244966787813,48.168089874336,164847.365563288,0.0,1.0
2024-11-06,56.28,57.29,51.445,51.5,577097,55.7339658332161,56.7341667125968,50.9458754848934,51.0003418694142,582750.907358602,0.0,1.0
2024-11-07,53.63,55.965,53.34,55.95,254794,53.1096763972171,55.4220219945973,52.8224900061078,55.4071675260917,257290.255692765,0.0,1.0
2024-11-08,52.8,53.97,52.6,53.45,168126,52.2877291399042,53.4463776833453,52.0896695598288,52.9314227751493,169773.156073541,0.0,1.0
2024-11-11,52.26,52.97,51.86,52.97,180598,51.7529682737007,52.4560797829683,51.3568491135499,52.4560797829683,182367.346160435,0.0,1.0
2024-11-12,50.85,52.25,50.85,52.13,152636,50.3566482341691,51.7430652946969,50.3566482341691,51.6242295466516,154131.39818018,0.0,1.0
2024-11-13,51.05,52.62,50.07,50.16,292582,50.5547078142445,52.1094755178364,49.5842158718751,49.673342682909,295448.470494206,0.0,1.0
2024-11-14,50.52,51.39,50.47,51.39,213304,50.0298499270447,50.8914091003727,49.9803350320259,50.8914091003727,215393.771832498,0.0,1.0
2024-11-15,49.86,50.9,49.56,50.82,168165,49.3762533127959,50.406163129188,49.0791639426828,50.3269392971578,169812.538162491,0.0,1.0
2024-11-18,50.22,50.8,49.63,49.91,239385,49.7327605569316,50.3071333391503,49.1484847957092,49.4257682078148,241730.291368763,0.0,1.0
2024-11-19,50.52,50.65,49.74,49.74,235876,50.0298499270447,50.1585886540937,49.2574175647507,49.2574175647507,238186.913160383,0.0,1.0
2024-11-20,49.95,50.669,49.17,50.32,111117,49.4653801238298,50.1774043142009,48.6929477615358,49.8317903469693,112205.630202489,0.0,1.0
2024-11-21,52.31,52.435,50.27,50.45,177961,51.8024831687195,51.9262704062666,49.7822754519505,49.9605290740183,179704.5110691,0.0,1.0
2024-11-22,53.08,53.23,52.025,52.65,101090,52.5650125520098,52.7135572370663,51.5202482671121,52.1391844548477,102080.394153636,0.0,1.0
2024-11-25,53.97,55.19,53.53,53.53,185349,53.4463776833453,54.6545411218052,53.0106466071794,53.0106466071794,187164.892432311,0.0,1.0
2024-11-26,53.26,53.965,52.6901,53.5,70137,52.7432661740776,53.4414261938434,52.1788954006528,52.9809376701681,70824.1428900346,0.0,1.0
2024-11-27,52.12,53.72,51.99,53.13,104945,51.6143265676479,53.198803208251,51.4855878405989,52.6145274470286,105973.162176806,0.0,1.0
2024-11-29,52.32,52.59,51.91,52.21,70758,51.8123861477233,52.0797665808251,51.4063640085687,51.7034533786818,71451.2269217825,0.0,1.0
2024-12-02,52.91,53.21,52.105,52.32,94981,52.3966619089457,52.6937512790588,51.5994720991422,51.8123861477233,95911.5433485659,0.0,1.0
2024-12-03,52.95,53.18,52.16,53.1,146551,52.4362738249608,52.6640423420475,51.6539384836629,52.5848185100173,147986.782506772,0.0,1.0
2024-12-04,52.65,53.44,52.59,52.87,152176,52.1391844548477,52.9215197961455,52.0797665808251,52.3570499929306,153666.891489997,0.0,1.0
2024-12-05,52.52,53.2,52.18,53.2,151616,52.0104457277987,52.683848300055,51.6737444416705,52.683848300055,153101.405084556,0.0,1.0
2024-12-06,51.48,53.165,51.27,52.9,162619,50.9805359114066,52.6491878735418,50.7725733523274,52.3867589299419,164212.20315432,0.0,1.0
2024-12-09,51.62,52.72,51.4,51.86,124584,51.1191776174594,52.2085053078741,50.9013120793765,51.3568491135499,125804.568456194,0.0,1.0
2024-12-10,52.09,52.94,50.91,51.79,176273,51.5846176306366,52.426370845957,50.4160661081917,51.2875282605235,177999.973475556,0.0,1.0
2024-12-11,53.89,54.35,52.515,52.76,208690,53.3671538513151,53.8226908854885,52.0054942382968,52.2481172238891,210734.567770525,0.0,1.0
2024-12-12,53.5,54.1,53.26,53.6,244037,52.9809376701681,53.5751164103943,52.7432661740776,53.0799674602058,246427.867722534,0.0,1.0
2024-12-13,51.56,53.75,50.45,53.14,235862,51.0597597434368,53.2285121452623,49.9605290740183,52.6244304260324,238172.776000247,0.0,1.0
2024-12-16,50.55,52.01,50.31,51.45,175017,50.059558864056,51.5053937986064,49.8218873679656,50.9508269743953,176731.668251924,0.0,1.0
2024-12-17,49.86,50.89,49.62,50.35,128942,49.3762533127959,50.3962601501842,49.1385818167054,49.8614992839806,130205.264447108,0.0,1.0
2024-12-18,47.68,50.76,47.18,50.08,129952,47.2174038899741,50.2675214231352,46.7222549397856,49.5941188508788,131225.159571207,0.0,1.0
2024-12-19,46.67,48.68,46.49,48.25,172170,46.2172030105934,48.2077017903511,46.0389493885255,47.781873693189,173856.775758547,0.0,1.0
2024-12-20,46.2,47.1,45.895,45.9,278644,45.7517629974162,46.6430311077555,45.4497221378012,45.4546736273031,281373.917781639,0.0,1.0
2024-12-23,45.62,46.4217,45.26,46.2,108161,45.1773902151975,45.9713120419298,44.8208829710618,45.7517629974162,109220.669819482,0.0,1.0
2024-12-24,45.94,46.0898,44.9619,45.59,48045,45.4942855433182,45.6426321687946,44.5256751669595,45.1476812781862,48515.7041953849,0.0,1.0
2024-12-26,45.67,45.975,45.26,45.62,98491,45.2269051102164,45.5289459698314,44.8208829710618,45.1773902151975,99455.9313540983,0.0,1.0
2024-12-27,44.98,46.16,44.55,45.12,85691,44.5435995589563,45.7121510814011,44.1177714617942,44.6822412650091,86530.5278011599,0.0,1.0
2024-12-30,44.42,44.86,43.76,44.86,155513,43.9890327347452,44.424763810911,43.3354361204964,44.424763810911,157036.584588134,0.0,1.0
2024-12-31,44.64,45.045,44.39,44.79,86562,44.2068982728281,44.6079689224808,43.9593237977339,44.3554429578847,87410.0611210513,0.0,1.0
2025-01-02,44.36,45.19,43.805,44.68,155483,43.9296148607226,44.7515621180354,43.3799995260133,44.2465101888432,157006.290673556,0.0,1.0
2025-01-03,44.37,44.83,44.07,44.28,73934,44.0286446507603,44.485105695145,43.730952665292,43.9393370551198,74507.2124300186,0.09,1.0
2025-01-06,44.67,45.15,44.361,44.44,119215,44.3263366362286,44.8026438129778,44.0197138911962,44.0981061140362,120139.277326327,0.0,1.0
2025-01-07,45.37,45.7,43.59,44.65,377877,45.0209512689879,45.348412453003,43.2546454885427,44.306490503864,380806.691257313,0.0,1.0
2025-01-08,46.1,46.75,44.71,44.87,181200,45.7453351002941,46.390334402142,44.3660289009577,44.5247979598741,182604.848815422,0.0,1.0
2025-01-10,44.0,45.64,43.58,45.28,270424,43.661491202016,45.2888740559094,43.2447224223604,44.9316436733474,272520.605055528,0.0,1.0
2025-01-13,43.65,44.35,43.24,43.33,188194,43.3141838856364,44.0087985183957,42.907338172163,42.9966457678035,189653.073498727,0.0,1.0
2025-01-14,44.41,44.68,43.77,43.77,174628,44.0683369154894,44.3362597024108,43.4332606798237,43.4332606798237,175981.895910262,0.0,1.0
2025-01-15,44.54,46.07,44.54,45.6,137775,44.197336775859,45.7155659017472,44.197336775859,45.2491817911803,138843.173540534,0.0,1.0
2025-01-16,44.26,44.8,44.01,44.8,134570,43.9194909227552,44.4553364965981,43.6714142681983,44.4553364965981,135613.325083285,0.0,1.0
2025-01-17,43.89,44.92,43.85,44.92,116988,43.552337474011,44.5744132907855,43.5126452092819,44.5744132907855,117895.011331228,0.0,1.0
2025-01-21,45.82,46.0,44.28,44.28,247716,45.4674892471903,45.6461044384713,43.9393370551198,43.9393370551198,249636.549277931,0.0,1.0
2025-01-22,44.92,45.98,44.89,45.52,135859,44.5744132907855,45.6262583061068,44.5446440922386,45.169797261722,136912.318737386,0.0,1.0
2025-01-23,44.85,45.44,44.61,44.9,141560,44.5049518275095,45.0904127322638,44.2667982391349,44.5545671584209,142657.518754476,0.0,1.0
2025-01-24,43.94,44.65,43.79,44.48,132463,43.6019528049224,44.306490503864,43.4531068121882,44.1377983787653,133489.98945164,0.0,1.0
2025-01-27,43.31,44.22,43.15,43.87,120020,42.976799635439,43.8797986580261,42.8180305765225,43.5324913416464,120950.518514497,0.0,1.0
2025-01-28,43.82,43.87,42.83,43.23,116370,43.4828760107351,43.5324913416464,42.5004924586897,42.8974151059807,117272.21995944,0.0,1.0
2025-01-29,43.76,44.255,43.26,43.65,114625,43.4233376136414,43.9145293896641,42.9271843045276,43.3141838856364,115513.690924215,0.0,1.0
2025-01-30,44.66,45.175,43.91,44.3,134656,44.3164135700463,44.8274514784335,43.5721836063755,43.9591831874843,135699.99184376,0.0,1.0
2025-01-31,44.61,45.15,44.15,44.58,219489,44.2667982391349,44.8026438129778,43.8103371947502,44.2370290405881,221190.704534482,0.0,1.0
2025-02-03,43.38,44.23,42.88,43.73,140295,43.0462610987149,43.8897217242084,42.5501077896011,43.3935684150946,141382.711173066,0.0,1.0
2025-02-04,43.76,43.935,43.084,43.55,81916,43.4233376136414,43.5969912718312,42.7525383397195,43.2149532238136,82551.097105762,0.0,1.0
2025-02-05,43.55,44.25,43.47,43.86,97776,43.2149532238136,43.9095678565729,43.1355686943554,43.5225682754642,98534.0601422553,0.0,1.0
2025-02-06,43.4,43.89,43.13,43.78,124897,43.0661072310794,43.552337474011,42.798184444158,43.443183746006,125865.330035871,0.0,1.0
2025-02-07,42.39,43.25,42.295,43.12,91695,42.0638775466695,42.9172612383453,41.9696084179379,42.7882613779757,92405.9139742279,0.0,1.0
2025-02-10,42.44,42.935,42.075,42.6,131411,42.1134928775809,42.6046846536036,41.7513009619278,42.2722619364973,132429.833265361,0.0,1.0
2025-02-11,42.39,42.585,41.96,41.97,107169,42.0638775466695,42.2573773372239,41.6371857008317,41.6471087670139,107999.884341611,0.0,1.0
2025-02-12,41.37,42.045,41.31,41.86,81738,41.0517247960773,41.721531763381,40.9921863989837,41.5379550390089,82371.7170666388,0.0,1.0
2025-02-13,41.49,41.925,41.195,41.75,88381,41.1708015902647,41.6024549691937,40.8780711378875,41.4288013110039,89066.220436842,0.0,1.0
2025-02-14,40.82,41.885,40.66,41.66,102893,40.5059561560522,41.5627627044646,40.3471870971357,41.3394937153634,103690.732390536,0.0,1.0
2025-02-18,41.07,41.53,40.31,40.82,126431,40.7540328106091,41.2104938549938,39.9998797807561,40.5059561560522,127411.223182023,0.0,1.0
2025-02-19,40.84,41.08,40.1092,40.62,101241,40.5258022884167,40.7639558767913,39.8006246118159,40.3074948324066,102025.924386987,0.0,1.0
2025-02-20,39.99,40.98,39.48,40.66,130016,39.6823416629232,40.6647252149686,39.1762652876271,40.3471870971357,131024.017790209,0.0,1.0
2025-02-21,38.76,40.64,38.52,40.64,138991,38.4618045225032,40.3273409647712,38.2236509341286,40.3273409647712,140068.601223534,0.0,1.0
2025-02-24,38.81,39.39,38.665,39.0,152832,38.5114198534146,39.0869576919866,38.3675353937716,38.6999581108779,154016.910894915,0.0,1.0
2025-02-25,41.58,50.56,40.41,42.07,564335,41.2601091859052,50.1710226175893,40.0991104425788,41.7463394288367,568710.305498073,0.0,1.0
2025-02-26,40.49,41.525,40.0,41.11,215952,40.178494972037,41.2055323219026,39.6922647291055,40.7937250753382,217626.282071677,0.0,1.0
2025-02-27,39.8,40.4558,39.51,40.24,167971,39.49380340546,40.1445580856936,39.2060344861739,39.9304183174801,169273.283997655,0.0,1.0
2025-02-28,39.45,40.33,39.175,39.88,231418,39.1464960890803,40.0197259131206,38.8736117690677,39.5731879349182,233212.19041483,0.0,1.0
2025-03-03,37.54,39.8526,37.04,39.39,175100,37.2511904482655,39.5459987335787,36.7550371391517,39.0869576919866,176457.555339847,0.0,1.0
2025-03-04,36.15,37.2,36.07,37.11,157381,35.8718842489291,36.9138061980681,35.7924997194709,36.8244986024276,158601.179422847,0.0,1.0
2025-03-05,37.46,37.7,36.045,36.16,165595,37.1718059188073,37.4099595071819,35.7676920540152,35.8818073151114,166878.862801268,0.0,1.0
2025-03-06,37.04,37.5,36.67,36.95,180401,36.7550371391517,37.2114981835364,36.3878836904075,36.6657295435112,181799.654145424,0.0,1.0
2025-03-07,37.1,37.32,36.22,37.12,159880,36.8145755362453,37.0328829922554,35.941345712205,36.8344216686099,161119.554241775,0.0,1.0
2025-03-10,36.75,37.18,36.2,36.35,277824,36.4672682198657,36.8939600657035,35.9214995798405,36.0703455725746,279977.977468519,0.0,1.0
2025-03-11,37.12,37.51,36.36,37.08,273925,36.8344216686099,37.2214212497187,36.0802686387569,36.7947294038808,276048.748409296,0.0,1.0
2025-03-12,36.51,37.26,36.01,37.18,306545,36.229114631491,36.9733445951618,35.7329613223772,36.8939600657035,308921.652208187,0.0,1.0
2025-03-13,35.05,36.66,34.925,36.54,124247,34.7803469688787,36.3779606242252,34.6563086416002,36.2588838300379,125210.290567162,0.0,1.0
2025-03-14,35.98,36.26,34.91,35.14,193866,35.7031921238304,35.9810379769341,34.6414240423268,34.8696545645192,195369.048677983,0.0,1.0
2025-03-17,35.74,36.66,35.28,36.03,193527,35.4650385354558,36.3779606242252,35.008577491071,35.7528074547418,195027.420401225,0.0,1.0
2025-03-18,35.15,35.835,34.75,35.53,158214,34.8795776307014,35.5593076641874,34.4826549834104,35.2566541456279,159440.637695823,0.0,1.0
2025-03-19,35.01,35.6,34.71,35.27,230512,34.7406547041496,35.3261156089039,34.4429627186813,34.9986544248888,232299.166170753,0.0,1.0
2025-03-20,34.4,35.37,33.1,34.58,355907,34.1353476670307,35.0978850867115,32.8453490633348,34.3139628583117,358666.357214957,0.0,1.0
2025-03-21,33.64,34.145,33.41,33.91,352224,33.3811946371777,33.8823094793827,33.1529641149854,33.6491174240992,354954.802809951,0.0,1.0
2025-03-24,34.71,34.925,33.9136,34.28,173739,34.4429627186813,34.6563086416002,33.6526897279248,34.0162708728434,175086.003467674,0.0,1.0
2025-03-25,34.37,35.03,33.97,34.57,167083,34.1055784684839,34.7605008365141,33.7086558211928,34.3040397921294,168378.399308096,0.0,1.0
2025-03-26,34.11,34.78,33.92,34.47,103163,33.8475787477447,34.5124241819572,33.6590404902815,34.2048091303066,103962.825708308,0.0,1.0
2025-03-27,34.03,34.23,33.346,33.84,136883,33.7681942182865,33.966655541932,33.0894564914188,33.5796559608232,137944.25783886,0.0,1.0
2025-03-28,32.27,33.915,32.095,33.91,296870,32.0217345702059,33.6540789571903,31.848080912016,33.6491174240992,299171.641654714,0.0,1.0
2025-03-31,32.09,32.28,30.83,31.69,318440,31.8431193789249,32.0316576363881,30.5928130399581,31.4461967316338,320908.874485556,0.0,1.0
2025-04-01,31.25,32.2,31.12,31.84,267874,31.0095818196137,31.9522731069299,30.8805819592441,31.595042724368,269950.834832131,0.0,1.0
2025-04-02,32.04,32.08,30.75,30.75,379431,31.7935040480135,31.8331963127426,30.5134285104998,30.5134285104998,382372.739464041,0.0,1.0
2025-04-03,27.71,30.6,27.67,30.13,302630,27.4968163910878,30.3645825177657,27.4571241263587,29.8981984071987,304976.299100503,0.0,1.0
2025-04-04,26.43,26.835,24.9,26.02,606348,26.3159715153969,26.7192242003661,24.7925724832911,25.9077404022183,608975.337681289,0.09,1.0
2025-04-07,26.05,28.32,24.76,25.53,509261,25.9376109714752,28.1978173785865,24.6531764934252,25.4198544376876,511467.654618982,0.0,1.0
2025-04-08,25.8,27.12,25.4,26.99,401810,25.6886895610004,27.0029946083074,25.2904153042407,26.8735554748605,403551.063801181,0.0,1.0
2025-04-09,28.74,29.285,25.52,25.74,711608,28.6160053481842,29.1586540230193,25.4098975812686,25.6289484224865,714691.434781191,0.0,1.0
2025-04-10,26.93,27.92,26.035,27.42,263495,26.8138143363466,27.7995431218268,25.9226756868467,27.3017003008772,264636.737652851,0.0,1.0
2025-04-11,27.1,27.3,26.2131,26.81,159470,26.9830808954694,27.1822180238493,26.100007299669,26.6943320593187,160160.991872712,0.0,1.0
2025-04-14,26.69,27.5274,26.22,27.41,329391,26.5748497822907,27.4086369388172,26.1068775305981,27.2917434444582,330818.268476481,0.0,1.0
2025-04-15,26.69,27.13,26.44,26.67,270069,26.5748497822907,27.0129514647264,26.3259283718159,26.5549360694528,271239.223139596,0.0,1.0
2025-04-16,25.96,26.734,25.47,26.44,349390,25.8479992637043,26.6186599505343,25.3601132991737,26.3259283718159,350903.925192241,0.0,1.0
2025-04-17,26.42,26.65,25.87,25.87,209561,26.306014658978,26.5350223566148,25.7583875559334,25.7583875559334,210469.038802516,0.0,1.0
2025-04-21,25.71,26.1536,25.12,26.12,219267,25.5990778532295,26.040764003976,25.0116233245089,26.0073089664082,220217.095409506,0.0,1.0
2025-04-22,26.62,26.68,25.7041,26.14,273852,26.5051517873578,26.5648929258718,25.5932033079423,26.0272226792462,275038.615076979,0.0,1.0
2025-04-23,26.85,28.44,26.63,27.76,217289,26.7341594849946,28.3172996556144,26.5151086437768,27.6402334191229,218230.524631778,0.0,1.0
2025-04-24,27.86,28.155,26.96,26.96,343688,27.7398019833129,28.0335292476731,26.8436849056035,26.8436849056035,345177.218127224,0.0,1.0
2025-04-25,27.87,27.94,27.46,27.53,136102,27.7497588397319,27.8194568346648,27.3415277265532,27.4112257214861,136691.737103278,0.0,1.0
2025-04-28,28.15,28.73,27.83,27.97,576606,28.0285508194636,28.6060484917652,27.7099314140559,27.8493274039218,579104.464035598,0.0,1.0
2025-04-29,27.96,28.23,27.52,28.11,156079,27.8393705475028,28.1082056708156,27.4012688650671,27.9887233937877,156755.298491885,0.0,1.0
2025-04-30,27.26,27.47,26.32,27.47,326666,27.1423905981733,27.3514845829722,26.206446094788,27.3514845829722,328081.46090858,0.0,1.0
2025-05-01,27.49,28.03,27.23,27.56,406601,27.3713982958101,27.9090685424357,27.1125200289163,27.4410962907431,408362.823455424,0.0,1.0
2025-05-02,28.16,28.6444,27.88,27.98,392139,28.0385076758826,28.5208178008186,27.7597156961508,27.8592842603408,393838.158851027,0.0,1.0
2025-05-05,27.74,28.21,27.57,27.88,292594,27.6203197062849,28.0882919579776,27.4510531471621,27.7597156961508,293861.825145822,0.0,1.0
2025-05-06,27.13,27.7811,27.12,27.42,400249,27.0129514647264,27.661242386167,27.0029946083074,27.3017003008772,401983.299906321,0.0,1.0
2025-05-07,29.15,29.7,28.34,28.99,808787,29.0242364613629,29.5718635644075,28.2177310914245,28.864926758659,812291.516484321,0.0,1.0
2025-05-08,31.34,32.27,29.63,29.93,498845,31.2047880171222,32.1307756640885,29.5021655694745,29.8008712620443,501006.52154476,0.0,1.0
2025-05-09,31.49,31.88,31.1,31.39,350034,31.3541408634071,31.7424582637478,30.9658234630664,31.2545722992172,351550.715678013,0.0,1.0
2025-05-12,32.82,33.84,32.5,33.29,680135,32.6784027671331,33.6940021218703,32.3597833617253,33.1463750188257,683082.060621726,0.0,1.0
2025-05-13,33.72,34.02,32.97,33.51,442135,33.5745198448424,33.8732255374122,32.827755613418,33.3654258600436,444050.79414085,0.0,1.0
2025-05-14,33.28,34.02,33.1,33.43,326840,33.1364181624067,33.8732255374122,32.9571947468649,33.2857710086916,328256.214859705,0.0,1.0
2025-05-15,32.81,33.27,32.6,32.88,285313,32.6684459107141,33.1264613059878,32.4593519259153,32.738143905647,286549.276191001,0.0,1.0
2025-05-16,32.66,32.945,32.48,32.81,289961,32.5190930644292,32.8028634723705,32.3398696488873,32.6684459107141,291217.416218746,0.0,1.0
2025-05-19,32.71,32.84,32.0,32.15,349253,32.5688773465242,32.6983164799711,31.8619405407757,32.0112933870606,350766.331564057,0.0,1.0
2025-05-20,32.79,32.92,32.39,32.69,403815,32.6485321978761,32.777971331323,32.2502579411164,32.5489636336862,405564.751571324,0.0,1.0
2025-05-21,30.8,32.494,30.77,32.28,251638,30.6671177704966,32.3538092478739,30.6372472012396,32.1407325205075,252728.360650062,0.0,1.0
2025-05-22,30.68,30.925,30.485,30.65,379343,30.5476354934687,30.791578475734,30.3534767932984,30.5177649242117,380986.713111996,0.0,1.0
2025-05-23,29.63,30.47,29.53,29.99,328376,29.5021655694745,30.3385415086699,29.4025970052846,29.8606124005582,329798.870428253,0.0,1.0
2025-05-27,31.12,31.24,29.93,30.3,510416,30.9857371759044,31.1052194529323,29.8008712620443,30.169274949547,512627.65929455,0.0,1.0
2025-05-28,30.01,31.42,29.85,31.42,362096,29.8805261133962,31.2844428684742,29.7212164106923,31.2844428684742,363664.980956553,0.0,1.0
2025-05-29,30.46,30.74,29.94,30.38,517431,30.3285846522509,30.6073766319827,29.8108281184633,30.2489298008989,519673.055657422,0.0,1.0
2025-05-30,30.32,31.0,29.98,30.32,650039,30.189188662385,30.8662548988765,29.8506555441392,30.189188662385,652855.653075472,0.0,1.0
2025-06-02,28.84,30.385,28.79,30.27,372289,28.7155739123741,30.2539082291084,28.6657896302791,30.13940438029,373902.14776008,0.0,1.0
2025-06-03,31.76,31.86,28.8,29.05,634132,31.6229759867199,31.7225445509098,28.6757464866981,28.924667897173,636879.727210299,0.0,1.0
2025-06-04,32.23,32.66,31.4653,31.74,482526,32.0909482384125,32.5190930644292,31.3295474280522,31.6030622738819,484616.810461981,0.0,1.0
2025-06-05,31.96,32.11,31.47,32.11,366548,31.8221131150997,31.9714659613846,31.3342271505691,31.9714659613846,368136.271706019,0.0,1.0
2025-06-06,32.34,32.72,32.06,32.64,209734,32.2004736590215,32.5788342029432,31.9216816792897,32.4991793515912,210642.788420589,0.0,1.0
2025-06-09,32.76,33.11,32.37,32.72,263647,32.6186616286191,32.9671516032839,32.2303442282784,32.5788342029432,264789.396276822,0.0,1.0
2025-06-10,33.11,33.32,32.575,33.25,264847,32.9671516032839,33.1762455880827,32.4344597848678,33.1065475931498,265994.595939751,0.0,1.0
2025-06-11,33.4,33.86,33.055,33.41,379882,33.2559004394346,33.7139158347083,32.9123888929794,33.2658572958536,381528.048627262,0.0,1.0
2025-06-12,33.43,33.605,32.91,33.14,390656,33.2857710086916,33.460015996024,32.768014474904,32.9970221725409,392348.732934258,0.0,1.0
2025-06-13,32.7,33.3395,32.275,32.81,705051,32.5589204901052,33.1956614580997,32.135754092298,32.6684459107141,708106.022956338,0.0,1.0
2025-06-16,33.46,33.84,32.82,33.09,473874,33.3156415779486,33.6940021218703,32.6784027671331,32.9472378904459,475927.320892264,0.0,1.0
2025-06-17,32.64,33.46,32.47,33.09,505127,32.4991793515912,33.3156415779486,32.3299127924684,32.9472378904459,507315.741780192,0.0,1.0
2025-06-18,31.84,32.96,31.82,32.53,257307,31.7026308380718,32.817798756999,31.6827171252339,32.3896539309823,258421.924724349,0.0,1.0
2025-06-20,31.36,32.19,31.205,32.06,712220,31.2247017299602,32.0511208127366,31.0703704554658,31.9216816792897,715306.086609285,0.0,1.0
2025-06-23,31.27,31.7,30.48,31.19,220340,31.1350900221893,31.5632348482059,30.3484983650889,31.0554351708373,221294.744774774,0.0,1.0
2025-06-24,31.92,32.41,31.54,31.73,521205,31.7822856894238,32.2701716539544,31.4039251455021,31.5931054174629,523463.408597332,0.0,1.0
2025-06-25,31.52,32.055,31.35,31.92,580561,31.3840114326641,31.9167032510802,31.2147448735412,31.7822856894238,583076.601258,0.0,1.0
2025-06-26,32.63,34.23,32.475,32.77,1172265,32.4892224951722,34.082319522211,32.3348912206779,32.6286184850381,1177344.48571935,0.0,1.0
2025-06-27,33.55,33.97,32.735,33.06,1252693,33.4052532857195,33.8234412553172,32.5937694875717,32.9173673211889,1258120.98446105,0.0,1.0
2025-06-30,33.37,33.605,32.76,33.39,593512,33.2260298701777,33.460015996024,32.6186616286191,33.2459435830157,596083.718620159,0.0,1.0
2025-07-01,34.89,35.5999,33.0401,33.25,504974,34.7394720458645,35.4463092830488,32.8975531769151,33.1065475931498,507162.078823169,0.0,1.0
2025-07-02,36.03,36.21,34.41,35.03,413953,35.8745536776297,36.0537770931715,34.2615429377529,34.8788680357304,415746.680056967,0.0,1.0
2025-07-03,36.03,36.94,35.92,36.54,349528,35.8745536776297,36.780627611758,35.7650282570207,36.3823533549983,351042.523153478,0.0,1.0
2025-07-07,35.34,36.348,35.24,35.46,567197,35.2771422924901,36.2833494071146,35.1773201581028,35.3969288537549,568207.646010691,0.09,1.0
2025-07-08,35.5,36.21,35.4485,35.6,345572,35.4368577075099,36.1455948616601,35.3854493083004,35.5366798418972,346187.748960602,0.0,1.0
2025-07-09,35.65,35.9,34.84,35.7,385870,35.5865909090909,35.8361462450593,34.7780316205534,35.6365019762846,386557.55295981,0.0,1.0
2025-07-10,36.66,36.775,35.6,35.61,362585,36.5947944664032,36.7095899209486,35.5366798418972,35.546662055336,363231.06315581,0.0,1.0
2025-07-11,36.25,36.55,35.82,36.16,396956,36.185523715415,36.4849901185771,35.7562885375494,36.0956837944664,397663.306275985,0.0,1.0
2025-07-14,34.36,36.2599,34.165,35.85,373804,34.2988853754941,36.1954061067194,34.1042322134387,35.7862351778656,374470.053454761,0.0,1.0
2025-07-15,34.16,35.6542,34.14,34.84,433589,34.0992411067194,35.5907834387352,34.0792766798419,34.7780316205534,434361.579885171,0.0,1.0
2025-07-16,35.36,35.38,33.845,34.3,553889,35.2971067193676,35.3170711462451,33.7848013833992,34.2389920948617,554875.933478519,0.0,1.0
2025-07-17,36.93,37.14,35.33,35.33,411597,36.864314229249,37.0739407114624,35.2671600790514,35.2671600790514,412330.39398139,0.0,1.0
2025-07-18,36.28,37.23,36.045,36.99,406600,36.2154703557312,37.1637806324111,35.9808883399209,36.9242075098814,407324.490199961,0.0,1.0
2025-07-21,35.9,37.29,35.56,37.29,392900,35.8361462450593,37.2236739130435,35.4967509881423,37.2236739130435,393600.079192239,0.0,1.0
2025-07-22,36.62,37.0,35.865,35.91,282405,36.5548656126482,36.9341897233202,35.8012084980237,35.846128458498,282908.196396753,0.0,1.0
2025-07-23,37.51,37.58,36.8,37.24,347659,37.4432826086956,37.5131581027668,36.7345454545454,37.1737628458498,348278.467630173,0.0,1.0
2025-07-24,37.49,37.62,37.01,37.14,272559,37.4233181818182,37.5530869565217,36.9441719367589,37.0739407114624,273044.652544051,0.0,1.0
2025-07-25,38.18,38.29,37.03,37.57,314874,38.1120909090909,38.221895256917,36.9641363636364,37.5031758893281,315435.050485053,0.0,1.0
2025-07-28,38.1,38.6899,37.65,38.29,253741,38.032233201581,38.621083972332,37.5830335968379,38.221895256917,254193.122154029,0.0,1.0
2025-07-29,37.63,38.7,36.7,38.37,360874,37.5630691699605,38.6311660079051,36.6347233201581,38.3017529644269,361517.014452583,0.0,1.0
2025-07-30,36.81,37.83,36.39,37.75,273660,36.7445276679842,37.7627134387352,36.3252747035573,37.6828557312253,274147.614333795,0.0,1.0
2025-07-31,36.69,36.91,36.32,36.44,226051,36.6247411067194,36.8443498023715,36.2553992094862,36.375185770751,226453.783409226,0.0,1.0
2025-08-01,35.43,36.145,34.95,36.08,286118,35.3669822134387,36.0807104743083,34.8878359683794,36.0158260869565,286627.812314393,0.0,1.0
2025-08-04,36.71,36.95,35.48,35.75,412124,36.6447055335968,36.8842786561265,35.4168932806324,35.6864130434783,412858.333003366,0.0,1.0
2025-08-05,48.12,48.715,44.0301,44.29,1306725,48.0344110671937,48.6283527667984,43.9517855928854,44.2112233201581,1309053.35577113,0.0,1.0
2025-08-06,48.02,48.23,46.4701,47.75,624786,47.9345889328063,48.1442154150198,46.3874456719368,47.6650691699605,625899.259552564,0.0,1.0
2025-08-07,48.4,48.9888,47.59,48.56,448826,48.3139130434783,48.901665770751,47.5053537549407,48.473628458498,449625.729558503,0.0,1.0
2025-08-08,48.7,49.38,48.4094,48.9,394674,48.6133794466403,49.2921699604743,48.3232963241107,48.813023715415,395377.240150465,0.0,1.0
2025-08-11,49.2,49.37,48.13,48.47,411150,49.1124901185771,49.2821877470356,48.0443932806324,48.3837885375494,411882.597505444,0.0,1.0
2025-08-12,50.53,50.645,49.425,49.8,414495,50.4401245059288,50.5549199604743,49.3370899209486,49.7114229249012,415233.557711345,0.0,1.0
2025-08-13,53.33,53.45,50.58,51.09,586405,53.2351442687747,53.3549308300395,50.4900355731225,50.999128458498,587449.871312612,0.0,1.0
2025-08-14,53.21,53.3039,51.67,52.16,399259,53.1153577075099,53.2090906916996,51.5780968379447,52.0672252964427,399970.409819838,0.0,1.0
2025-08-15,51.37,53.53,51.27,53.53,411868,51.2786304347826,53.4347885375494,51.1788083003953,53.4347885375494,412601.876856068,0.0,1.0
2025-08-18,51.49,52.6,51.36,51.39,447816,51.3984169960474,52.506442687747,51.2686482213439,51.2985948616601,448613.929914869,0.0,1.0
2025-08-19,52.46,52.53,51.47,51.86,409401,52.3666916996047,52.4365671936759,51.37845256917,51.7677588932806,410130.481092853,0.0,1.0
2025-08-20,51.35,52.28,50.93,51.84,212808,51.2586660079051,52.1870118577075,50.8394130434783,51.7477944664032,213187.186695704,0.0,1.0
2025-08-21,51.84,52.05,50.72,51.03,391744,51.7477944664032,51.9574209486166,50.6297865612648,50.9392351778656,392442.019402098,0.0,1.0
2025-08-22,54.23,54.44,51.986,51.99,217122,54.1335434782609,54.3431699604743,51.8935347826087,51.8975276679842,217508.873490398,0.0,1.0
2025-08-25,54.64,55.12,54.0,54.0,287184,54.542814229249,55.0219604743083,53.90395256917,53.90395256917,287695.71174025,0.0,1.0
2025-08-26,54.2,55.56,54.1,54.7,252392,54.1035968379447,55.4611778656126,54.0037747035573,54.6027075098814,252841.71847159,0.0,1.0
2025-08-27,54.37,54.92,53.86,54.08,291606,54.2732944664032,54.8223162055336,53.7642015810277,53.9838102766798,292125.590972085,0.0,1.0
2025-08-28,54.91,55.035,53.77,54.12,298099,54.8123339920948,54.937111660079,53.674361660079,54.0237391304348,298630.160364285,0.0,1.0
2025-08-29,54.24,55.39,53.855,54.9,217958,54.1435256916996,55.2914802371541,53.7592104743083,54.8023517786561,218346.363096417,0.0,1.0
2025-09-02,52.81,54.03,52.62,53.24,207283,52.7160691699605,53.9338992094862,52.5264071146245,53.1453043478261,207652.342110473,0.0,1.0
2025-09-03,52.82,53.07,52.0063,52.44,297299,52.7260513833992,52.9756067193676,51.9137986758893,52.3467272727273,297828.734903979,0.0,1.0
2025-09-04,54.52,54.53,52.675,52.88,230364,54.4230276679842,54.4330098814229,52.5813092885375,52.7859446640316,230774.468422095,0.0,1.0
2025-09-05,55.55,56.1,54.17,54.91,222900,55.4511956521739,56.0002173913043,54.0736501976285,54.8123339920948,223297.16887745,0.0,1.0
2025-09-08,55.3,56.1,54.955,56.1,196582,55.2016403162055,56.0002173913043,54.8572539525692,56.0002173913043,196932.27479707,0.0,1.0
2025-09-09,53.86,55.32,53.8,55.01,172931,53.7642015810277,55.221604743083,53.7043083003952,54.9121561264822,173239.132844981,0.0,1.0
2025-09-10,54.83,55.155,53.79,53.79,264409,54.732476284585,55.0568982213439,53.6943260869565,53.6943260869565,264880.130667195,0.0,1.0
2025-09-11,55.89,56.095,54.95,55.07,144640,55.7905909090909,55.995226284585,54.8522628458498,54.9720494071146,144897.723223124,0.0,1.0
2025-09-12,54.3,55.35,54.24,55.29,169478,54.203418972332,55.2515513833992,54.1435256916996,55.1916581027668,169779.98020194,0.0,1.0
2025-09-15,54.39,54.825,53.86,54.76,195356,54.2932588932806,54.7274851778656,53.7642015810277,54.6626007905138,195704.090279153,0.0,1.0
2025-09-16,54.32,54.6,53.72,54.6,211035,54.2233833992095,54.5028853754941,53.6244505928854,54.5028853754941,211411.027519303,0.0,1.0
2025-09-17,53.64,55.535,53.39,54.69,173402,53.5445928853755,55.4362223320158,53.2950375494071,54.5927252964427,173710.972084736,0.0,1.0
2025-09-18,55.61,56.17,54.0538,54.29,167766,55.5110889328063,56.0700928853755,53.9576568774703,54.1934367588933,168064.929716888,0.0,1.0
2025-09-19,54.35,55.72,54.015,55.64,453212,54.2533300395257,55.6208932806324,53.9189258893281,55.5410355731225,454019.544644625,0.0,1.0
2025-09-22,54.37,54.68,53.41,53.99,156233,54.2732944664032,54.5827430830039,53.3150019762846,53.8939703557312,156511.379924767,0.0,1.0
2025-09-23,53.77,55.37,53.43,54.55,175222,53.674361660079,55.2715158102767,53.334966403162,54.4529743083004,175534.21500693,0.0,1.0
2025-09-24,52.95,53.94,52.58,53.79,181917,52.8558201581028,53.8440592885375,52.4864782608696,53.6943260869565,182241.144327856,0.0,1.0
2025-09-25,52.5,52.52,51.88,52.32,145829,52.4066205533597,52.4265849802371,51.7877233201581,52.2269407114624,146088.841813502,0.0,1.0
2025-09-26,52.73,53.08,52.42,52.62,157188,52.6362114624506,52.9855889328063,52.3267628458498,52.5264071146245,157468.081568006,0.0,1.0
2025-09-29,52.67,53.13,51.5,53.13,223151,52.5763181818182,53.0355,51.4083992094862,53.0355,223548.616115621,0.0,1.0
2025-09-30,52.13,52.755,51.38,52.6,201001,52.0372786561265,52.6611669960474,51.2886126482213,52.506442687747,201359.148683429,0.0,1.0
2025-10-01,52.39,52.7,50.8,51.41,482596,52.2968162055336,52.6062648221344,50.7096442687747,51.3185592885375,483455.901801623,0.0,1.0
2025-10-02,52.35,52.55,51.6,52.54,209279,52.2568873517787,52.4565316205533,51.5082213438735,52.4465494071146,209651.898633934,0.0,1.0
2025-10-03,52.77,53.64,52.42,52.6,200879,52.6761403162055,53.5445928853755,52.3267628458498,52.506442687747,201236.931300733,0.0,1.0
2025-10-06,52.18,53.375,52.13,52.85,154336,52.0871897233202,53.280064229249,52.0372786561265,52.7559980237154,154610.999802019,0.0,1.0
2025-10-07,50.51,52.36,50.16,52.36,238657,50.51,52.36,50.16,52.36,238657,0.09,1.0
2025-10-08,50.41,51.4,50.075,50.94,236012,50.41,51.4,50.075,50.94,236012,0.0,1.0
2025-10-09,48.68,50.42,48.68,50.11,171891,48.68,50.42,48.68,50.11,171891,0.0,1.0
2025-10-10,47.11,49.325,47.01,48.8,235051,47.11,49.325,47.01,48.8,235051,0.0,1.0
2025-10-13,48.6,48.6541,47.71,48.33,260836,48.6,48.6541,47.71,48.33,260836,0.0,1.0
2025-10-14,49.67,49.98,47.65,47.69,332256,49.67,49.98,47.65,47.69,332256,0.0,1.0
2025-10-15,53.69,54.42,50.29,50.48,952962,53.69,54.42,50.29,50.48,952962,0.0,1.0
2025-10-16,53.15,54.72,52.885,54.44,446591,53.15,54.72,52.885,54.44,446591,0.0,1.0
2025-10-17,52.98,53.44,51.97,52.53,265974,52.98,53.44,51.97,52.53,265974,0.0,1.0
2025-10-20,54.13,54.23,52.39,52.39,277175,54.13,54.23,52.39,52.39,277175,0.0,1.0
2025-10-21,55.63,55.94,53.68,53.8,182838,55.63,55.94,53.68,53.8,182838,0.0,1.0
2025-10-22,53.16,55.54,53.05,55.32,263832,53.16,55.54,53.05,55.32,263832,0.0,1.0
2025-10-23,56.41,56.48,53.855,53.87,216358,56.41,56.48,53.855,53.87,216358,0.0,1.0
2025-10-24,56.2,57.0,55.79,57.0,217342,56.2,57.0,55.79,57.0,217342,0.0,1.0
2025-10-27,57.1,57.61,56.15,56.8,473953,57.1,57.61,56.15,56.8,473953,0.0,1.0
2025-10-28,57.54,57.6,56.11,56.43,413774,57.54,57.6,56.11,56.43,413774,0.0,1.0
2025-10-29,56.86,58.52,56.235,57.51,399280,56.86,58.52,56.235,57.51,399280,0.0,1.0
2025-10-30,55.72,57.39,55.27,56.2,143448,55.72,57.39,55.27,56.2,143448,0.0,1.0
2025-10-31,55.36,55.95,54.96,55.95,195010,55.36,55.95,54.96,55.95,195010,0.0,1.0
2025-11-03,56.58,57.19,53.86,55.17,621908,56.58,57.19,53.86,55.17,621908,0.0,1.0
2025-11-04,55.47,56.89,48.995,52.98,1099188,55.47,56.89,48.995,52.98,1099188,0.0,1.0
2025-11-05,56.96,58.7981,54.84,55.4,699446,56.96,58.7981,54.84,55.4,699446,0.0,1.0
2025-11-06,56.04,57.67,55.27,56.51,351437,56.04,57.67,55.27,56.51,351437,0.0,1.0
2025-11-07,54.3,55.82,52.13,55.21,688157,54.3,55.82,52.13,55.21,688157,0.0,1.0
2025-11-10,53.93,55.11,53.64,54.98,295587,53.93,55.11,53.64,54.98,295587,0.0,1.0
2025-11-11,53.12,54.2722,52.84,53.37,171521,53.12,54.2722,52.84,53.37,171521,0.0,1.0
2025-11-12,53.08,54.3,53.07,53.53,160551,53.08,54.3,53.07,53.53,160551,0.0,1.0
2025-11-13,53.44,53.46,51.71,52.88,275689,53.44,53.46,51.71,52.88,275689,0.0,1.0
2025-11-14,53.75,53.78,52.07,52.48,275432,53.75,53.78,52.07,52.48,275432,0.0,1.0
2025-11-17,52.27,53.92,52.25,53.66,392979,52.27,53.92,52.25,53.66,392979,0.0,1.0
2025-11-18,50.84,52.25,50.67,52.25,304844,50.84,52.25,50.67,52.25,304844,0.0,1.0
2025-11-19,51.72,51.75,49.86,51.03,293429,51.72,51.75,49.86,51.03,293429,0.0,1.0
2025-11-20,50.14,53.44,49.87,53.03,419658,50.14,53.44,49.87,53.03,419658,0.0,1.0
2025-11-21,52.09,52.755,50.045,50.33,294004,52.09,52.755,50.045,50.33,294004,0.0,1.0
2025-11-24,52.92,52.965,51.64,51.88,312968,52.92,52.965,51.64,51.88,312968,0.0,1.0
2025-11-25,54.29,54.72,52.52,52.52,340792,54.29,54.72,52.52,52.52,340792,0.0,1.0
2025-11-26,53.98,54.645,53.64,53.69,215756,53.98,54.645,53.64,53.69,215756,0.0,1.0