date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-04-11,8.5,9.625,7.938,9.031,1102800,8.05997508843429,9.12673649719765,7.52706850023428,8.5634864733706,1163006.07596803,0.0,1.0
2000-04-12,8.0,8.75,7.938,8.75,177300,7.58585890676169,8.2970331792706,7.52706850023428,8.2970331792706,186979.486098232,0.0,1.0
2000-04-13,8.125,8.5,8.0,8.0,338000,7.70438795217984,8.05997508843429,7.58585890676169,7.58585890676169,356452.714614792,0.0,1.0
2000-04-14,7.625,8.5,7.5,8.125,81200,7.23027177050723,8.05997508843429,7.11174272508908,7.70438795217984,85633.0190139678,0.0,1.0
2000-04-17,7.5,8.0,7.375,8.0,108900,7.11174272508908,7.58585890676169,6.99321367967093,7.58585890676169,114845.268111097,0.0,1.0
2000-04-18,7.875,8.0,7.5,7.5,179400,7.46732986134354,7.58585890676169,7.11174272508908,7.11174272508908,189194.133141697,0.0,1.0
2000-04-19,7.875,7.875,7.625,7.875,26700,7.46732986134354,7.46732986134354,7.23027177050723,7.46732986134354,28157.6552669081,0.0,1.0
2000-04-20,8.0,8.0,7.75,7.75,7300,7.58585890676169,7.58585890676169,7.34880081592538,7.34880081592538,7698.53496061532,0.0,1.0
2000-04-24,7.813,8.0,7.625,8.0,36600,7.40853945481613,7.58585890676169,7.23027177050723,7.58585890676169,38598.1341860988,0.0,1.0
2000-04-25,7.875,8.0,7.75,7.75,15800,7.46732986134354,7.58585890676169,7.34880081592538,7.34880081592538,16662.5825174962,0.0,1.0
2000-04-26,7.875,8.0,7.875,7.875,79800,7.46732986134354,7.58585890676169,7.46732986134354,7.46732986134354,84156.5876516579,0.0,1.0
2000-04-27,8.188,8.188,7.875,7.875,28500,7.76412659107059,7.76412659107059,7.46732986134354,7.46732986134354,30055.9241613064,0.0,1.0
2000-04-28,10.13,10.13,7.875,8.5,60000,9.60559384068699,9.60559384068699,7.46732986134354,8.05997508843429,63275.6298132766,0.0,1.0
2000-05-01,9.0,11.0,8.625,11.0,74100,8.5340912701069,10.4305559967973,8.17850413385244,10.4305559967973,78145.4028193966,0.0,1.0
2000-05-02,8.813,9.0,8.5,8.875,46100,8.35677181816135,8.5340912701069,8.05997508843429,8.41556222468875,48616.7755732009,0.0,1.0
2000-05-03,8.25,8.938,8.25,8.625,16400,7.82291699759799,8.4753008635795,7.82291699759799,8.17850413385244,17295.3388156289,0.0,1.0
2000-05-04,8.469,8.875,8.188,8.188,22300,8.03057988517059,8.41556222468875,7.76412659107059,7.76412659107059,23517.4424139345,0.0,1.0
2000-05-05,8.125,8.375,8.063,8.125,3600,7.70438795217984,7.94144604301614,7.64559754565244,7.70438795217984,3796.5377887966,0.0,1.0
2000-05-08,7.75,8.0,7.719,7.75,18100,7.34880081592538,7.58585890676169,7.31940561266168,7.34880081592538,19088.1483270051,0.0,1.0
2000-05-09,7.5,7.875,7.5,7.75,9100,7.11174272508908,7.46732986134354,7.11174272508908,7.34880081592538,9596.80385501363,0.0,1.0
2000-05-10,8.0,8.0,7.156,7.5,103700,7.58585890676169,7.58585890676169,6.78555079209833,7.11174272508908,109361.380193946,0.0,1.0
2000-05-11,7.781,8.297,7.781,7.938,6100,7.37819601918909,7.86748391867522,7.37819601918909,7.52706850023428,6433.02236434979,0.0,1.0
2000-05-12,7.75,8.0,7.75,7.875,18200,7.34880081592538,7.58585890676169,7.34880081592538,7.46732986134354,19193.6077100273,0.0,1.0
2000-05-15,7.375,7.906,7.375,7.906,13900,6.99321367967093,7.49672506460724,6.99321367967093,7.49672506460724,14658.8542400758,0.0,1.0
2000-05-16,7.125,7.5,7.125,7.5,27300,6.75615558883463,7.11174272508908,6.75615558883463,7.11174272508908,28790.4115650409,0.0,1.0
2000-05-17,6.625,7.5,6.5,7.125,20600,6.28203940716202,7.11174272508908,6.16351036174387,6.75615558883463,21724.6329025583,0.0,1.0
2000-05-18,6.125,6.5,6.094,6.438,24100,5.80792322548942,6.16351036174387,5.77852802222572,6.10471995521647,25415.7113083328,0.0,1.0
2000-05-19,6.625,6.844,6.125,6.125,10000,6.28203940716202,6.48970229473462,5.80792322548942,5.80792322548942,10545.9383022128,0.0,1.0
2000-05-22,5.5,6.844,5.313,6.219,23300,5.21527799839866,6.48970229473462,5.03795854645311,5.89705706764387,24572.0362441558,0.0,1.0
2000-05-23,5.438,6.125,5.125,6.125,25200,5.15648759187126,5.80792322548942,4.85969086214421,5.80792322548942,26575.7645215762,0.0,1.0
2000-05-24,4.75,5.438,4.5,5.125,59400,4.50410372588975,5.15648759187126,4.26704563505345,4.85969086214421,62642.8735151439,0.0,1.0
2000-05-25,4.5,4.75,4.5,4.625,38300,4.26704563505345,4.50410372588975,4.26704563505345,4.3855746804716,40390.9436974749,0.0,1.0
2000-05-26,3.75,4.75,3.438,4.75,64600,3.55587136254454,4.50410372588975,3.26002286518084,4.50410372588975,68126.7614322945,0.0,1.0
2000-05-30,3.625,3.875,3.125,3.688,332500,3.43734231712639,3.67440040796269,2.96322613545378,3.49708095601714,350652.448548575,0.0,1.0
2000-05-31,4.0,4.156,3.813,3.813,16400,3.79292945338084,3.9408537020627,3.61561000143529,3.61561000143529,17295.338815629,0.0,1.0
2000-06-01,6.141,7.063,4.625,4.625,16300,5.82309494330294,6.69736518230722,4.3855746804716,4.3855746804716,17189.8794326068,0.0,1.0
2000-06-02,6.0,6.75,6.0,6.281,22000,5.68939418007127,6.40056845258017,5.68939418007127,5.95584747417127,23201.0642648681,0.0,1.0
2000-06-05,5.375,6.0,5.375,5.875,4800,5.09674895298051,5.68939418007127,5.09674895298051,5.57086513465311,5062.05038506213,0.0,1.0
2000-06-06,6.0,6.125,5.25,5.375,14300,5.68939418007127,5.80792322548942,4.97821990756236,5.09674895298051,15080.6917721643,0.0,1.0
2000-06-07,5.25,6.0,4.875,6.0,7000,4.97821990756236,5.68939418007127,4.6226327713079,5.68939418007127,7382.15681154894,0.0,1.0
2000-06-08,6.375,6.75,5.5,5.5,17000,6.04498131632572,6.40056845258017,5.21527799839866,5.21527799839866,17928.0951137617,0.0,1.0
2000-06-09,6.0,6.25,5.75,6.125,3800,5.68939418007127,5.92645227090757,5.45233608923496,5.80792322548942,4007.45655484085,0.0,1.0
2000-06-12,6.0,6.75,5.875,6.75,1000,5.68939418007127,6.40056845258017,5.57086513465311,6.40056845258017,1054.59383022128,0.0,1.0
2000-06-13,6.0,6.0,5.875,5.875,1000,5.68939418007127,5.68939418007127,5.57086513465311,5.57086513465311,1054.59383022128,0.0,1.0
2000-06-14,5.031,5.875,5.031,5.875,6900,4.77055701998976,5.57086513465311,4.77055701998976,5.57086513465311,7276.69742852681,0.0,1.0
2000-06-15,4.75,5.938,4.75,5.0,25900,4.50410372588975,5.63060377354386,4.50410372588975,4.74116181672605,27313.9802027311,0.0,1.0
2000-06-16,5.125,5.375,4.75,5.375,3800,4.85969086214421,5.09674895298051,4.50410372588975,5.09674895298051,4007.45655484085,0.0,1.0
2000-06-19,4.75,5.5,4.75,5.0,7600,4.50410372588975,5.21527799839866,4.50410372588975,4.74116181672605,8014.91310968171,0.0,1.0
2000-06-20,4.938,5.063,4.938,5.0,8500,4.68237141019865,4.8009004556168,4.68237141019865,4.74116181672605,8964.04755688086,0.0,1.0
2000-06-21,5.125,5.125,4.875,5.0,10800,4.85969086214421,4.85969086214421,4.6226327713079,4.74116181672605,11389.6133663898,0.0,1.0
2000-06-22,5.375,5.5,4.875,5.125,2100,5.09674895298051,5.21527799839866,4.6226327713079,4.85969086214421,2214.64704346468,0.0,1.0
2000-06-23,5.25,5.25,5.125,5.25,41800,4.97821990756236,4.97821990756236,4.85969086214421,4.97821990756236,44082.0221032494,0.0,1.0
2000-06-26,5.375,5.375,5.125,5.125,18400,5.09674895298051,5.09674895298051,4.85969086214421,4.85969086214421,19404.5264760715,0.0,1.0
2000-06-27,5.25,5.5,5.125,5.125,1158600,4.97821990756236,5.21527799839866,4.85969086214421,4.85969086214421,1221852.41169437,0.0,1.0
2000-06-28,5.25,5.5,5.125,5.5,2700,4.97821990756236,5.21527799839866,4.85969086214421,5.21527799839866,2847.40334159745,0.0,1.0
2000-06-29,5.25,5.5,5.125,5.125,8700,4.97821990756236,5.21527799839866,4.85969086214421,4.85969086214421,9174.96632292511,0.0,1.0
2000-06-30,5.5,6.0,5.375,6.0,26700,5.21527799839866,5.68939418007127,5.09674895298051,5.68939418007127,28157.6552669081,0.0,1.0
2000-07-03,5.5,5.5,5.438,5.438,2100,5.21527799839866,5.21527799839866,5.15648759187126,5.15648759187126,2214.64704346468,0.0,1.0
2000-07-05,5.406,6.0,5.375,5.375,11800,5.12614415624421,5.68939418007127,5.09674895298051,5.09674895298051,12444.2071966111,0.0,1.0
2000-07-06,5.375,6.0,5.375,6.0,2700,5.09674895298051,5.68939418007127,5.09674895298051,5.68939418007127,2847.40334159745,0.0,1.0
2000-07-07,5.5,5.5,5.5,5.5,500,5.21527799839866,5.21527799839866,5.21527799839866,5.21527799839866,527.296915110639,0.0,1.0
2000-07-10,5.5,6.5,5.375,5.375,6700,5.21527799839866,6.16351036174387,5.09674895298051,5.09674895298051,7065.77866248256,0.0,1.0
2000-07-11,5.5,6.0,5.5,5.5,700,5.21527799839866,5.68939418007127,5.21527799839866,5.21527799839866,738.215681154894,0.0,1.0
2000-07-12,5.375,6.0,5.375,5.5,7000,5.09674895298051,5.68939418007127,5.09674895298051,5.21527799839866,7382.15681154894,0.0,1.0
2000-07-13,5.75,5.75,5.375,5.5,9600,5.45233608923496,5.45233608923496,5.09674895298051,5.21527799839866,10124.1007701243,0.0,1.0
2000-07-14,5.125,5.375,5.0,5.375,17000,4.85969086214421,5.09674895298051,4.74116181672605,5.09674895298051,17928.0951137617,0.0,1.0
2000-07-17,5.5,5.5,5.0,5.0,10700,5.21527799839866,5.21527799839866,4.74116181672605,4.74116181672605,11284.1539833677,0.0,1.0
2000-07-18,5.125,5.375,5.125,5.188,106900,4.85969086214421,5.09674895298051,4.85969086214421,4.91942950103495,112736.080450654,0.0,1.0
2000-07-19,5.0,5.125,5.0,5.016,113900,4.74116181672605,4.85969086214421,4.74116181672605,4.75633353453958,120118.237262204,0.0,1.0
2000-07-20,4.5,5.0,4.5,5.0,1500,4.26704563505345,4.74116181672605,4.26704563505345,4.74116181672605,1581.89074533192,0.0,1.0
2000-07-21,4.5,4.875,4.5,4.875,4400,4.26704563505345,4.6226327713079,4.26704563505345,4.6226327713079,4640.21285297362,0.0,1.0
2000-07-24,4.375,5.125,4.375,5.125,2900,4.1485165896353,4.85969086214421,4.1485165896353,4.85969086214421,3058.3221076417,0.0,1.0
2000-07-25,4.375,4.5,4.25,4.25,6600,4.1485165896353,4.26704563505345,4.02998754421715,4.02998754421715,6960.31927946043,0.0,1.0
2000-07-26,3.75,4.5,3.75,4.25,15800,3.55587136254454,4.26704563505345,3.55587136254454,4.02998754421715,16662.5825174962,0.0,1.0
2000-07-27,3.875,4.0,3.75,4.0,12100,3.67440040796269,3.79292945338084,3.55587136254454,3.79292945338084,12760.5853456775,0.0,1.0
2000-07-28,3.75,4.5,3.75,4.5,9500,3.55587136254454,4.26704563505345,3.55587136254454,4.26704563505345,10018.6413871021,0.0,1.0
2000-07-31,3.5,4.25,3.5,4.25,42900,3.31881327170824,4.02998754421715,3.31881327170824,4.02998754421715,45242.0753164928,0.0,1.0
2000-08-01,3.625,3.875,3.5,3.5,15100,3.43734231712639,3.67440040796269,3.31881327170824,3.31881327170824,15924.3668363413,0.0,1.0
2000-08-02,3.5,3.625,3.5,3.5,12000,3.31881327170824,3.43734231712639,3.31881327170824,3.31881327170824,12655.1259626553,0.0,1.0
2000-08-03,3.5,3.844,3.25,3.813,13300,3.31881327170824,3.64500520469899,3.08175518087194,3.61561000143529,14026.097941943,0.0,1.0
2000-08-04,3.375,3.563,3.0,3.5,39700,3.20028422629009,3.37855191059899,2.84469709003563,3.31881327170824,41867.3750597847,0.0,1.0
2000-08-07,2.75,3.375,2.625,3.0,31700,2.60763899919933,3.20028422629009,2.48910995378118,2.84469709003563,33430.6244180145,0.0,1.0
2000-08-08,2.063,3.125,2.031,2.813,229000,1.95620336558117,2.96322613545378,1.92585992995412,2.66737763809008,241501.987120673,0.0,1.0
2000-08-09,2.563,2.625,2.125,2.25,251100,2.43031954725378,2.48910995378118,2.01499377210857,2.13352281752672,264808.510768562,0.0,1.0
2000-08-10,2.5,3.0,2.5,3.0,49000,2.37058090836303,2.84469709003563,2.37058090836303,2.84469709003563,51675.0976808425,0.0,1.0
2000-08-11,2.25,2.75,2.0,2.75,56900,2.13352281752672,2.60763899919933,1.89646472669042,2.60763899919933,60006.3889395908,0.0,1.0
2000-08-14,2.625,2.625,2.094,2.484,8200,2.48910995378118,2.48910995378118,1.98559856884487,2.3554091905495,8647.66940781447,0.0,1.0
2000-08-15,2.5,2.563,2.375,2.563,31300,2.37058090836303,2.43031954725378,2.25205186294488,2.43031954725378,33008.7868859259,0.0,1.0
2000-08-16,2.5,2.75,2.375,2.375,16600,2.37058090836303,2.60763899919933,2.25205186294488,2.25205186294488,17506.2575816732,0.0,1.0
2000-08-17,2.5,2.688,2.5,2.5,5600,2.37058090836303,2.54884859267193,2.37058090836303,2.37058090836303,5905.72544923915,0.0,1.0
2000-08-18,2.625,2.75,2.438,2.75,40400,2.48910995378118,2.60763899919933,2.31179050183562,2.60763899919933,42605.5907409396,0.0,1.0
2000-08-21,2.0,2.5,2.0,2.5,178400,1.89646472669042,2.37058090836303,1.89646472669042,2.37058090836303,188139.539311476,0.0,1.0
2000-08-22,2.0,2.25,1.594,2.25,201100,1.89646472669042,2.13352281752672,1.51148238717227,2.13352281752672,212078.819257499,0.0,1.0
2000-08-23,2.0,2.125,2.0,2.0,51000,1.89646472669042,2.01499377210857,1.89646472669042,1.89646472669042,53784.2853412852,0.0,1.0
2000-08-24,2.0,2.125,2.0,2.063,56400,1.89646472669042,2.01499377210857,1.89646472669042,1.95620336558117,59479.0920244801,0.0,1.0
2000-08-25,2.25,2.375,2.0,2.313,26100,2.13352281752672,2.25205186294488,1.89646472669042,2.19326145641747,27524.8989687754,0.0,1.0
2000-08-28,2.125,2.25,2.125,2.25,6000,2.01499377210857,2.13352281752672,2.01499377210857,2.13352281752672,6327.56298132767,0.0,1.0
2000-08-29,2.188,2.25,2.063,2.125,7700,2.07473241099932,2.13352281752672,1.95620336558117,2.01499377210857,8120.37249270384,0.0,1.0
2000-08-30,2.125,2.25,2.125,2.25,2100,2.01499377210857,2.13352281752672,2.01499377210857,2.13352281752672,2214.64704346469,0.0,1.0
2000-08-31,2.375,2.438,2.188,2.188,501100,2.25205186294488,2.31179050183562,2.07473241099932,2.07473241099932,528456.968323881,0.0,1.0
2000-09-01,2.563,2.875,2.438,2.438,38900,2.43031954725378,2.72616804461748,2.31179050183562,2.31179050183562,41023.6999956076,0.0,1.0
2000-09-05,2.75,2.875,2.563,2.797,3900,2.60763899919933,2.72616804461748,2.43031954725378,2.65220592027656,4112.91593786298,0.0,1.0
2000-09-06,2.75,2.875,2.563,2.875,57300,2.60763899919933,2.72616804461748,2.43031954725378,2.72616804461748,60428.2264716792,0.0,1.0
2000-09-07,2.625,2.813,2.625,2.813,9800,2.48910995378118,2.66737763809008,2.48910995378118,2.66737763809008,10335.0195361685,0.0,1.0
2000-09-08,2.75,2.875,2.75,2.875,36700,2.60763899919933,2.72616804461748,2.60763899919933,2.72616804461748,38703.5935691209,0.0,1.0
2000-09-11,2.625,2.813,2.625,2.813,22500,2.48910995378118,2.66737763809008,2.48910995378118,2.66737763809008,23728.3611799787,0.0,1.0
2000-09-12,2.5,2.75,2.5,2.625,18500,2.37058090836303,2.60763899919933,2.37058090836303,2.48910995378118,19509.9858590936,0.0,1.0
2000-09-13,2.5,2.625,2.5,2.5,57800,2.37058090836303,2.48910995378118,2.37058090836303,2.37058090836303,60955.5233867898,0.0,1.0
2000-09-14,2.5,2.875,2.5,2.75,18100,2.37058090836303,2.72616804461748,2.37058090836303,2.60763899919933,19088.1483270051,0.0,1.0
2000-09-15,2.25,2.563,2.25,2.563,24300,2.13352281752672,2.43031954725378,2.13352281752672,2.43031954725378,25626.6300743771,0.0,1.0
2000-09-18,2.125,2.563,2.094,2.563,9000,2.01499377210857,2.43031954725378,1.98559856884487,2.43031954725378,9491.34447199151,0.0,1.0
2000-09-19,2.25,2.625,2.125,2.125,52000,2.13352281752672,2.48910995378118,2.01499377210857,2.01499377210857,54838.8791715066,0.0,1.0
2000-09-20,2.438,2.625,2.375,2.594,14400,2.31179050183562,2.48910995378118,2.25205186294488,2.45971475051748,15186.1511551864,0.0,1.0
2000-09-21,2.5,2.75,2.25,2.5,32600,2.37058090836303,2.60763899919933,2.13352281752672,2.37058090836303,34379.7588652136,0.0,1.0
2000-09-22,2.25,2.625,2.125,2.469,30300,2.13352281752672,2.48910995378118,2.01499377210857,2.34118570509933,31954.1930557048,0.0,1.0
2000-09-25,1.875,2.75,1.875,2.25,95900,1.77793568127227,2.60763899919933,1.77793568127227,2.13352281752672,101135.548318221,0.0,1.0
2000-09-26,2.125,2.188,1.75,2.094,187800,2.01499377210857,2.07473241099932,1.65940663585412,1.98559856884487,198052.721315556,0.0,1.0
2000-09-27,2.063,2.25,2.0,2.125,432100,1.95620336558117,2.13352281752672,1.89646472669042,2.01499377210857,455689.994038614,0.0,1.0
2000-09-28,2.125,2.188,1.938,2.094,30800,2.01499377210857,2.07473241099932,1.83767432016302,1.98559856884487,32481.4899708154,0.0,1.0
2000-09-29,2.12,2.12,1.59,2.06,237900,2.01025261029185,2.01025261029185,1.50768945771889,1.95335866849113,250887.872209642,0.0,1.0
2000-10-02,2.063,2.25,1.938,1.938,74200,1.95620336558117,2.13352281752672,1.83767432016302,1.83767432016302,78250.8622024188,0.0,1.0
2000-10-03,2.125,2.375,2.125,2.125,3600,2.01499377210857,2.25205186294488,2.01499377210857,2.01499377210857,3796.53778879661,0.0,1.0
2000-10-04,2.625,2.75,2.125,2.219,28500,2.48910995378118,2.60763899919933,2.01499377210857,2.10412761426302,30055.9241613064,0.0,1.0
2000-10-05,2.438,2.5,2.375,2.375,7000,2.31179050183562,2.37058090836303,2.25205186294488,2.25205186294488,7382.15681154896,0.0,1.0
2000-10-06,2.0,2.25,2.0,2.25,7300,1.89646472669042,2.13352281752672,1.89646472669042,2.13352281752672,7698.53496061533,0.0,1.0
2000-10-09,2.063,2.313,1.875,2.063,56900,1.95620336558117,2.19326145641747,1.77793568127227,1.95620336558117,60006.3889395907,0.0,1.0
2000-10-10,2.063,2.25,2.063,2.063,51600,1.95620336558117,2.13352281752672,1.95620336558117,1.95620336558117,54417.0416394179,0.0,1.0
2000-10-11,2.0,2.063,2.0,2.063,21900,1.89646472669042,1.95620336558117,1.89646472669042,1.95620336558117,23095.604881846,0.0,1.0
2000-10-12,2.125,2.25,2.0,2.25,22100,2.01499377210857,2.13352281752672,1.89646472669042,2.13352281752672,23306.5236478903,0.0,1.0
2000-10-13,2.125,2.125,2.0,2.0,54300,2.01499377210857,2.01499377210857,1.89646472669042,1.89646472669042,57264.4449810155,0.0,1.0
2000-10-16,2.125,2.156,2.125,2.156,3000,2.01499377210857,2.04438897537228,2.01499377210857,2.04438897537228,3163.78149066384,0.0,1.0
2000-10-17,2.125,2.125,2.125,2.125,5400,2.01499377210857,2.01499377210857,2.01499377210857,2.01499377210857,5694.80668319491,0.0,1.0
2000-10-18,2.0,2.125,1.875,2.0,4600,1.89646472669042,2.01499377210857,1.77793568127227,1.89646472669042,4851.13161901788,0.0,1.0
2000-10-19,2.0,2.25,1.938,2.234,4900,1.89646472669042,2.13352281752672,1.83767432016302,2.1183510997132,5167.50976808426,0.0,1.0
2000-10-20,2.0,2.0,2.0,2.0,12400,1.89646472669042,1.89646472669042,1.89646472669042,1.89646472669042,13076.9634947439,0.0,1.0
2000-10-23,2.125,2.188,2.0,2.125,17400,2.01499377210857,2.07473241099932,1.89646472669042,2.01499377210857,18349.9326458503,0.0,1.0
2000-10-24,2.25,2.25,2.0,2.047,218700,2.13352281752672,2.13352281752672,1.89646472669042,1.94103164776765,230639.670669394,0.0,1.0
2000-10-25,2.281,2.5,2.125,2.281,5300,2.16291802079043,2.37058090836303,2.01499377210857,2.16291802079043,5589.34730017276,0.0,1.0
2000-10-26,2.25,2.5,2.125,2.5,19300,2.13352281752672,2.37058090836303,2.01499377210857,2.37058090836303,20353.6609232707,0.0,1.0
2000-10-27,2.063,2.188,2.063,2.188,20100,1.95620336558117,2.07473241099932,1.95620336558117,2.07473241099932,21197.3359874477,0.0,1.0
2000-10-30,2.125,2.125,2.063,2.125,17100,2.01499377210857,2.01499377210857,1.95620336558117,2.01499377210857,18033.5544967839,0.0,1.0
2000-10-31,2.063,2.125,2.063,2.125,2500,1.95620336558117,2.01499377210857,1.95620336558117,2.01499377210857,2636.48457555319,0.0,1.0
2000-11-01,2.063,2.125,2.063,2.078,3700,1.95620336558117,2.01499377210857,1.95620336558117,1.97042685103135,3901.99717181873,0.0,1.0
2000-11-02,2.125,2.125,2.0,2.063,53300,2.01499377210857,2.01499377210857,1.89646472669042,1.95620336558117,56209.8511507942,0.0,1.0
2000-11-03,2.0,2.125,1.938,1.938,214800,1.89646472669042,2.01499377210857,1.83767432016302,1.83767432016302,226526.754731531,0.0,1.0
2000-11-06,2.063,2.188,2.0,2.0,19500,1.95620336558117,2.07473241099932,1.89646472669042,1.89646472669042,20564.5796893149,0.0,1.0
2000-11-07,2.125,2.125,1.969,2.0,21600,2.01499377210857,2.01499377210857,1.86706952342672,1.89646472669042,22779.2267327796,0.0,1.0
2000-11-08,2.125,2.125,2.0,2.0,11100,2.01499377210857,2.01499377210857,1.89646472669042,1.89646472669042,11705.9915154562,0.0,1.0
2000-11-09,2.063,2.063,2.063,2.063,7000,1.95620336558117,1.95620336558117,1.95620336558117,1.95620336558117,7382.15681154894,0.0,1.0
2000-11-10,1.938,2.063,1.922,1.969,456900,1.83767432016302,1.95620336558117,1.8225026023495,1.86706952342672,481843.921028101,0.0,1.0
2000-11-13,1.875,2.0,1.813,2.0,5500,1.77793568127227,1.89646472669042,1.71914527474487,1.89646472669042,5800.26606621703,0.0,1.0
2000-11-14,1.688,2.0,1.5,2.0,2157300,1.60061622932672,1.89646472669042,1.42234854501782,1.89646472669042,2275075.26993636,0.0,1.0
2000-11-15,1.75,2.0,1.5,1.75,17200,1.65940663585412,1.89646472669042,1.42234854501782,1.65940663585412,18139.013879806,0.0,1.0
2000-11-16,1.625,1.75,1.5,1.688,2600,1.54087759043597,1.65940663585412,1.42234854501782,1.60061622932672,2741.94395857532,0.0,1.0
2000-11-17,2.0,2.0,1.625,1.688,31200,1.89646472669042,1.89646472669042,1.54087759043597,1.60061622932672,32903.3275029039,0.0,1.0
2000-11-20,1.5,1.875,1.406,1.875,20200,1.42234854501782,1.77793568127227,1.33321470286337,1.77793568127227,21302.7953704698,0.0,1.0
2000-11-21,1.0,1.5,1.0,1.5,34100,0.948232363345211,1.42234854501782,0.948232363345211,1.42234854501782,35961.6496105456,0.0,1.0
2000-11-22,1.125,1.813,1.0,1.0,87600,1.06676140876336,1.71914527474487,0.948232363345211,0.948232363345211,92382.4195273841,0.0,1.0
2000-11-24,1.25,1.469,1.125,1.125,1800,1.18529045418151,1.39295334175411,1.06676140876336,1.06676140876336,1898.26889439831,0.0,1.0
2000-11-27,1.375,1.75,1.25,1.359,10700,1.30381949959967,1.65940663585412,1.18529045418151,1.28864778178614,11284.1539833676,0.0,1.0
2000-11-28,1.75,1.766,1.625,1.75,4000,1.65940663585412,1.67457835366764,1.54087759043597,1.65940663585412,4218.37532088511,0.0,1.0
2000-11-29,1.25,1.75,1.25,1.75,13500,1.18529045418151,1.65940663585412,1.18529045418151,1.65940663585412,14237.0167079873,0.0,1.0
2000-11-30,1.688,1.875,1.375,1.375,33000,1.60061622932672,1.77793568127227,1.30381949959967,1.30381949959967,34801.5963973021,0.0,1.0
2000-12-01,1.563,1.688,1.5,1.688,2900,1.48208718390856,1.60061622932672,1.42234854501782,1.60061622932672,3058.32210764171,0.0,1.0
2000-12-04,1.125,1.563,1.125,1.5,27300,1.06676140876336,1.48208718390856,1.06676140876336,1.42234854501782,28790.4115650409,0.0,1.0
2000-12-05,1.094,1.25,1.094,1.25,4500,1.03736620549966,1.18529045418151,1.03736620549966,1.18529045418151,4745.67223599575,0.0,1.0
2000-12-06,1.125,1.188,0.8125,1.188,55600,1.06676140876336,1.12650004765411,0.770438795217984,1.12650004765411,58635.4169603032,0.0,1.0
2000-12-07,1.25,1.25,1.0,1.031,101900,1.18529045418151,1.18529045418151,0.948232363345211,0.977627566608912,107463.111299549,0.0,1.0
2000-12-08,1.25,1.5,1.016,1.25,7600,1.18529045418151,1.42234854501782,0.963404081158734,1.18529045418151,8014.91310968173,0.0,1.0
2000-12-11,1.313,1.313,1.063,1.188,7400,1.24502909307226,1.24502909307226,1.00797100223596,1.12650004765411,7803.99434363746,0.0,1.0
2000-12-12,1.188,1.188,1.0,1.188,11200,1.12650004765411,1.12650004765411,0.948232363345211,1.12650004765411,11811.4508984783,0.0,1.0
2000-12-13,1.125,1.375,1.047,1.047,51000,1.06676140876336,1.30381949959967,0.992799284422436,0.992799284422436,53784.2853412853,0.0,1.0
2000-12-14,1.25,1.313,1.125,1.125,29200,1.18529045418151,1.24502909307226,1.06676140876336,1.06676140876336,30794.1398424614,0.0,1.0
2000-12-15,1.188,1.375,1.188,1.188,25200,1.12650004765411,1.30381949959967,1.12650004765411,1.12650004765411,26575.7645215762,0.0,1.0
2000-12-18,1.313,1.375,1.125,1.25,21200,1.24502909307226,1.30381949959967,1.06676140876336,1.18529045418151,22357.3892006911,0.0,1.0
2000-12-19,1.25,1.313,1.125,1.25,11100,1.18529045418151,1.24502909307226,1.06676140876336,1.18529045418151,11705.9915154562,0.0,1.0
2000-12-20,1.125,1.25,1.125,1.25,88200,1.06676140876336,1.18529045418151,1.06676140876336,1.18529045418151,93015.1758255169,0.0,1.0
2000-12-21,1.063,1.188,1.063,1.156,48800,1.00797100223596,1.12650004765411,1.00797100223596,1.09615661202706,51464.1789147983,0.0,1.0
2000-12-22,1.0,1.125,1.0,1.125,39000,0.948232363345211,1.06676140876336,0.948232363345211,1.06676140876336,41129.1593786298,0.0,1.0
2000-12-26,0.75,1.09,0.75,1.09,44100,0.711174272508908,1.03357327604628,0.711174272508908,1.03357327604628,46507.5879127584,0.0,1.0
2000-12-27,1.125,1.25,0.75,0.9063,144400,1.06676140876336,1.18529045418151,0.711174272508908,0.859382990899765,152283.349083953,0.0,1.0
2000-12-28,1.0,1.125,1.0,1.125,25900,0.948232363345211,1.06676140876336,0.948232363345211,1.06676140876336,27313.9802027311,0.0,1.0
2000-12-29,1.0,1.313,1.0,1.0,66200,0.948232363345211,1.24502909307226,0.948232363345211,0.948232363345211,69814.1115606486,0.0,1.0
2001-01-02,1.031,1.375,1.0,1.188,4700,0.977627566608912,1.30381949959967,0.948232363345211,1.12650004765411,4956.59100204001,0.0,1.0
2001-01-03,1.125,1.125,1.0,1.0,19500,1.06676140876336,1.06676140876336,0.948232363345211,0.948232363345211,20564.579689315,0.0,1.0
2001-01-04,1.313,1.313,1.125,1.125,41900,1.24502909307226,1.24502909307226,1.06676140876336,1.06676140876336,44187.4814862716,0.0,1.0
2001-01-05,1.375,1.375,1.188,1.281,27200,1.30381949959967,1.30381949959967,1.12650004765411,1.21468565744522,28684.9521820186,0.0,1.0
2001-01-08,1.5,1.625,1.25,1.375,201200,1.42234854501782,1.54087759043597,1.18529045418151,1.30381949959967,212184.27864052,0.0,1.0
2001-01-09,1.313,1.5,1.313,1.438,15700,1.24502909307226,1.42234854501782,1.24502909307226,1.36355813849041,16557.1231344741,0.0,1.0
2001-01-10,1.438,1.5,1.344,1.375,14700,1.36355813849041,1.42234854501782,1.27442429633596,1.30381949959967,15502.5293042528,0.0,1.0
2001-01-11,1.625,1.813,1.375,1.375,84500,1.54087759043597,1.71914527474487,1.30381949959967,1.30381949959967,89113.1786536978,0.0,1.0
2001-01-12,2.0,2.0,1.625,1.875,17500,1.89646472669042,1.89646472669042,1.54087759043597,1.77793568127227,18455.3920288724,0.0,1.0
2001-01-16,1.75,1.891,1.625,1.891,7800,1.65940663585412,1.79310739908579,1.54087759043597,1.79310739908579,8225.83187572596,0.0,1.0
2001-01-17,1.625,1.813,1.625,1.813,8300,1.54087759043597,1.71914527474487,1.54087759043597,1.71914527474487,8753.12879083659,0.0,1.0
2001-01-18,1.938,1.938,1.438,1.5,11000,1.83767432016302,1.83767432016302,1.36355813849041,1.42234854501782,11600.532132434,0.0,1.0
2001-01-19,1.5,1.688,1.438,1.688,12200,1.42234854501782,1.60061622932672,1.36355813849041,1.60061622932672,12866.0447286996,0.0,1.0
2001-01-22,1.938,1.938,1.563,1.625,18200,1.83767432016302,1.83767432016302,1.48208718390856,1.54087759043597,19193.6077100272,0.0,1.0
2001-01-23,1.875,1.875,1.688,1.688,3800,1.77793568127227,1.77793568127227,1.60061622932672,1.60061622932672,4007.45655484086,0.0,1.0
2001-01-24,1.75,1.875,1.625,1.625,26000,1.65940663585412,1.77793568127227,1.54087759043597,1.54087759043597,27419.4395857532,0.0,1.0
2001-01-25,1.656,1.875,1.656,1.75,15100,1.57027279369967,1.77793568127227,1.57027279369967,1.65940663585412,15924.3668363413,0.0,1.0
2001-01-26,1.813,2.0,1.813,1.875,15200,1.71914527474487,1.89646472669042,1.71914527474487,1.77793568127227,16029.8262193634,0.0,1.0
2001-01-29,1.656,1.875,1.625,1.875,14700,1.57027279369967,1.77793568127227,1.54087759043597,1.77793568127227,15502.5293042528,0.0,1.0
2001-01-30,1.813,1.875,1.719,1.719,15200,1.71914527474487,1.77793568127227,1.63001143259042,1.63001143259042,16029.8262193634,0.0,1.0
2001-01-31,1.75,2.0,1.75,1.906,42700,1.65940663585412,1.89646472669042,1.65940663585412,1.80733088453597,45031.1565504485,0.0,1.0
2001-02-01,1.75,1.922,1.75,1.922,1200,1.65940663585412,1.8225026023495,1.65940663585412,1.8225026023495,1265.51259626553,0.0,1.0
2001-02-02,1.813,1.813,1.625,1.625,6300,1.71914527474487,1.71914527474487,1.54087759043597,1.54087759043597,6643.94113039404,0.0,1.0
2001-02-05,1.875,1.875,1.875,1.875,6900,1.77793568127227,1.77793568127227,1.77793568127227,1.77793568127227,7276.69742852682,0.0,1.0
2001-02-06,1.75,2.0,1.625,2.0,24700,1.65940663585412,1.89646472669042,1.54087759043597,1.89646472669042,26048.4676064655,0.0,1.0
2001-02-07,1.75,1.75,1.734,1.75,3100,1.65940663585412,1.65940663585412,1.6442349180406,1.65940663585412,3269.24087368596,0.0,1.0
2001-02-08,1.625,1.75,1.625,1.688,5800,1.54087759043597,1.65940663585412,1.54087759043597,1.60061622932672,6116.6442152834,0.0,1.0
2001-02-09,1.75,1.875,1.688,1.75,16200,1.65940663585412,1.77793568127227,1.60061622932672,1.65940663585412,17084.4200495847,0.0,1.0
2001-02-12,1.75,1.75,1.75,1.75,1500,1.65940663585412,1.65940663585412,1.65940663585412,1.65940663585412,1581.89074533192,0.0,1.0
2001-02-13,1.625,1.75,1.625,1.734,600,1.54087759043597,1.65940663585412,1.54087759043597,1.6442349180406,632.756298132766,0.0,1.0
2001-02-14,1.438,1.516,1.375,1.5,16900,1.36355813849041,1.43752026283134,1.30381949959967,1.42234854501782,17822.6357307396,0.0,1.0
2001-02-15,1.375,1.5,1.375,1.375,900,1.30381949959967,1.42234854501782,1.30381949959967,1.30381949959967,949.134447199146,0.0,1.0
2001-02-16,1.375,1.563,1.313,1.375,16400,1.30381949959967,1.48208718390856,1.24502909307226,1.30381949959967,17295.3388156289,0.0,1.0
2001-02-20,1.563,1.594,1.438,1.547,8700,1.48208718390856,1.51148238717227,1.36355813849041,1.46691546609504,9174.96632292514,0.0,1.0
2001-02-21,1.75,1.75,1.438,1.563,20700,1.65940663585412,1.65940663585412,1.36355813849041,1.48208718390856,21830.0922855804,0.0,1.0
2001-02-22,1.625,1.625,1.5,1.563,2900,1.54087759043597,1.54087759043597,1.42234854501782,1.48208718390856,3058.3221076417,0.0,1.0
2001-02-23,1.75,1.875,1.688,1.688,30500,1.65940663585412,1.77793568127227,1.60061622932672,1.60061622932672,32165.1118217489,0.0,1.0
2001-02-26,1.781,1.797,1.781,1.797,3000,1.68880183911782,1.70397355693134,1.68880183911782,1.70397355693134,3163.78149066383,0.0,1.0
2001-02-27,1.75,1.813,1.688,1.813,13900,1.65940663585412,1.71914527474487,1.60061622932672,1.71914527474487,14658.8542400757,0.0,1.0
2001-02-28,1.75,1.75,1.75,1.75,1900,1.65940663585412,1.65940663585412,1.65940663585412,1.65940663585412,2003.72827742043,0.0,1.0
2001-03-01,1.625,1.75,1.625,1.75,600,1.54087759043597,1.65940663585412,1.54087759043597,1.65940663585412,632.756298132766,0.0,1.0
2001-03-02,1.813,1.875,1.688,1.813,215700,1.71914527474487,1.77793568127227,1.60061622932672,1.71914527474487,227475.889178729,0.0,1.0
2001-03-05,1.844,1.844,1.844,1.844,100,1.74854047800857,1.74854047800857,1.74854047800857,1.74854047800857,105.459383022128,0.0,1.0
2001-03-06,1.688,1.75,1.625,1.719,150200,1.60061622932672,1.65940663585412,1.54087759043597,1.63001143259042,158399.993299235,0.0,1.0
2001-03-07,1.688,1.688,1.688,1.688,500,1.60061622932672,1.60061622932672,1.60061622932672,1.60061622932672,527.296915110637,0.0,1.0
2001-03-08,1.75,1.75,1.688,1.703,22200,1.65940663585412,1.65940663585412,1.60061622932672,1.61483971477689,23411.9830309123,0.0,1.0
2001-03-09,1.75,1.75,1.75,1.75,0,1.65940663585412,1.65940663585412,1.65940663585412,1.65940663585412,0,0.0,1.0
2001-03-12,1.75,1.906,1.625,1.906,10800,1.65940663585412,1.80733088453597,1.54087759043597,1.80733088453597,11389.6133663898,0.0,1.0
2001-03-13,1.688,1.75,1.688,1.75,10400,1.60061622932672,1.65940663585412,1.60061622932672,1.65940663585412,10967.7758343013,0.0,1.0
2001-03-14,1.688,1.688,1.688,1.688,1500,1.60061622932672,1.60061622932672,1.60061622932672,1.60061622932672,1581.89074533191,0.0,1.0
2001-03-15,1.75,1.75,1.688,1.703,13300,1.65940663585412,1.65940663585412,1.60061622932672,1.61483971477689,14026.097941943,0.0,1.0
2001-03-16,1.688,1.75,1.688,1.719,6000,1.60061622932672,1.65940663585412,1.60061622932672,1.63001143259042,6327.56298132765,0.0,1.0
2001-03-19,1.75,1.75,1.75,1.75,1000,1.65940663585412,1.65940663585412,1.65940663585412,1.65940663585412,1054.59383022128,0.0,1.0
2001-03-20,1.688,1.75,1.625,1.734,54300,1.60061622932672,1.65940663585412,1.54087759043597,1.6442349180406,57264.4449810152,0.0,1.0
2001-03-21,1.5,1.75,1.5,1.703,34500,1.42234854501782,1.65940663585412,1.42234854501782,1.61483971477689,36383.487142634,0.0,1.0
2001-03-22,1.688,1.719,1.5,1.5,14800,1.60061622932672,1.63001143259042,1.42234854501782,1.42234854501782,15607.9886872749,0.0,1.0
2001-03-23,1.688,1.688,1.625,1.625,2900,1.60061622932672,1.60061622932672,1.54087759043597,1.54087759043597,3058.3221076417,0.0,1.0
2001-03-26,1.5,1.688,1.5,1.688,6000,1.42234854501782,1.60061622932672,1.42234854501782,1.60061622932672,6327.56298132765,0.0,1.0
2001-03-27,1.25,1.625,1.188,1.625,38900,1.18529045418151,1.54087759043597,1.12650004765411,1.54087759043597,41023.6999956078,0.0,1.0
2001-03-28,1.25,1.313,1.25,1.313,1600,1.18529045418151,1.24502909307226,1.18529045418151,1.24502909307226,1687.35012835405,0.0,1.0
2001-03-29,1.25,1.25,1.25,1.25,1800,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,1898.26889439831,0.0,1.0
2001-03-30,1.25,1.25,1.25,1.25,0,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,0,0.0,1.0
2001-04-02,1.25,1.25,1.25,1.25,4900,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,5167.50976808428,0.0,1.0
2001-04-03,1.0,1.141,1.0,1.141,8600,0.948232363345211,1.08193312657689,0.948232363345211,1.08193312657689,9069.50693990299,0.0,1.0
2001-04-04,1.125,1.375,1.0,1.328,44400,1.06676140876336,1.30381949959967,0.948232363345211,1.25925257852244,46823.9660618248,0.0,1.0
2001-04-05,1.0,1.188,1.0,1.188,15900,0.948232363345211,1.12650004765411,0.948232363345211,1.12650004765411,16768.0419005183,0.0,1.0
2001-04-06,1.0,1.0,1.0,1.0,500,0.948232363345211,0.948232363345211,0.948232363345211,0.948232363345211,527.296915110639,0.0,1.0
2001-04-09,1.24,1.24,1.05,1.05,6900,1.17580813054806,1.17580813054806,0.995643981512472,0.995643981512472,7276.69742852682,0.0,1.0
2001-04-10,1.25,1.25,1.22,1.22,8000,1.18529045418151,1.18529045418151,1.15684348328116,1.15684348328116,8436.75064177025,0.0,1.0
2001-04-11,1.26,1.31,1.26,1.31,900,1.19477277781497,1.24218439598223,1.19477277781497,1.24218439598223,949.134447199147,0.0,1.0
2001-04-12,1.27,1.27,1.27,1.27,1400,1.20425510144842,1.20425510144842,1.20425510144842,1.20425510144842,1476.43136230979,0.0,1.0
2001-04-16,1.3,1.3,1.3,1.3,1000,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,1054.59383022128,0.0,1.0
2001-04-17,1.3,1.3,1.3,1.3,0,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,0,0.0,1.0
2001-04-18,1.3,1.3,1.3,1.3,0,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,0,0.0,1.0
2001-04-19,1.28,1.28,1.2,1.2,8100,1.21373742508187,1.21373742508187,1.13787883601425,1.13787883601425,8542.21002479235,0.0,1.0
2001-04-20,1.18,1.3,1.18,1.23,6100,1.11891418874735,1.23270207234877,1.11891418874735,1.16632580691461,6433.02236434979,0.0,1.0
2001-04-23,1.05,1.15,1.05,1.15,5200,0.995643981512472,1.09046721784699,0.995643981512472,1.09046721784699,5483.88791715064,0.0,1.0
2001-04-24,1.05,1.05,1.03,1.03,1000,0.995643981512472,0.995643981512472,0.976679334245567,0.976679334245567,1054.59383022128,0.0,1.0
2001-04-25,1.2,1.2,1.08,1.08,1900,1.13787883601425,1.13787883601425,1.02409095241283,1.02409095241283,2003.72827742043,0.0,1.0
2001-04-26,1.3,1.3,1.175,1.175,8000,1.23270207234877,1.23270207234877,1.11417302693062,1.11417302693062,8436.75064177025,0.0,1.0
2001-04-27,1.24,1.24,1.23,1.23,1200,1.17580813054806,1.17580813054806,1.16632580691461,1.16632580691461,1265.51259626553,0.0,1.0
2001-04-30,1.16,1.41,1.1,1.405,9100,1.09994954148044,1.33700763231675,1.04305559967973,1.33226647050002,9596.80385501366,0.0,1.0
2001-05-01,1.18,1.2,1.16,1.2,4200,1.11891418874735,1.13787883601425,1.09994954148044,1.13787883601425,4429.29408692936,0.0,1.0
2001-05-02,1.2,1.25,1.2,1.225,9200,1.13787883601425,1.18529045418151,1.13787883601425,1.16158464509788,9702.26323803578,0.0,1.0
2001-05-03,1.3,1.3,1.3,1.3,300,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,316.378149066384,0.0,1.0
2001-05-04,1.23,1.23,1.23,1.23,100,1.16632580691461,1.16632580691461,1.16632580691461,1.16632580691461,105.459383022128,0.0,1.0
2001-05-07,1.35,1.35,1.25,1.3,5400,1.28011369051603,1.28011369051603,1.18529045418151,1.23270207234877,5694.80668319492,0.0,1.0
2001-05-08,1.35,1.35,1.35,1.35,0,1.28011369051603,1.28011369051603,1.28011369051603,1.28011369051603,0,0.0,1.0
2001-05-09,1.45,1.46,1.45,1.46,2300,1.37493692685056,1.38441925048401,1.37493692685056,1.38441925048401,2425.56580950893,0.0,1.0
2001-05-10,1.42,1.45,1.42,1.45,1600,1.3464899559502,1.37493692685056,1.3464899559502,1.37493692685056,1687.35012835404,0.0,1.0
2001-05-11,1.54,1.65,1.48,1.5,46100,1.46027783955162,1.5645833995196,1.40338389775091,1.42234854501782,48616.775573201,0.0,1.0
2001-05-14,1.62,1.65,1.62,1.625,1700,1.53613642861924,1.5645833995196,1.53613642861924,1.54087759043597,1792.80951137617,0.0,1.0
2001-05-15,1.62,1.63,1.6,1.6,5100,1.53613642861924,1.54561875225269,1.51717178135234,1.51717178135234,5378.42853412852,0.0,1.0
2001-05-16,1.7,1.75,1.65,1.65,8000,1.61199501768686,1.65940663585412,1.5645833995196,1.5645833995196,8436.75064177021,0.0,1.0
2001-05-17,1.7,1.7,1.68,1.7,10000,1.61199501768686,1.61199501768686,1.59303037041995,1.61199501768686,10545.9383022128,0.0,1.0
2001-05-18,1.71,1.71,1.69,1.7,3300,1.62147734132031,1.62147734132031,1.60251269405341,1.61199501768686,3480.15963973022,0.0,1.0
2001-05-21,1.65,1.71,1.65,1.68,5300,1.5645833995196,1.62147734132031,1.5645833995196,1.59303037041995,5589.34730017276,0.0,1.0
2001-05-22,1.7,1.82,1.68,1.7,75300,1.61199501768686,1.72578290128828,1.59303037041995,1.61199501768686,79410.9154156621,0.0,1.0
2001-05-23,1.68,1.78,1.66,1.73,2400,1.59303037041995,1.68785360675448,1.57406572315305,1.64044198858721,2531.02519253107,0.0,1.0
2001-05-24,1.69,1.69,1.69,1.69,600,1.60251269405341,1.60251269405341,1.60251269405341,1.60251269405341,632.756298132765,0.0,1.0
2001-05-25,1.82,1.82,1.76,1.77,2000,1.72578290128828,1.72578290128828,1.66888895948757,1.67837128312102,2109.18766044256,0.0,1.0
2001-05-29,1.74,1.74,1.74,1.74,1000,1.64992431222067,1.64992431222067,1.64992431222067,1.64992431222067,1054.59383022128,0.0,1.0
2001-05-30,1.75,1.82,1.75,1.82,4700,1.65940663585412,1.72578290128828,1.65940663585412,1.72578290128828,4956.59100204,0.0,1.0
2001-05-31,1.66,1.8,1.66,1.8,138500,1.57406572315305,1.70681825402138,1.57406572315305,1.70681825402138,146061.245485647,0.0,1.0
2001-06-01,1.75,1.75,1.66,1.75,3300,1.65940663585412,1.65940663585412,1.57406572315305,1.65940663585412,3480.15963973021,0.0,1.0
2001-06-04,1.69,1.78,1.69,1.78,1800,1.60251269405341,1.68785360675448,1.60251269405341,1.68785360675448,1898.26889439829,0.0,1.0
2001-06-05,1.7,1.7,1.7,1.7,500,1.61199501768686,1.61199501768686,1.61199501768686,1.61199501768686,527.296915110638,0.0,1.0
2001-06-06,1.7,1.72,1.65,1.72,15000,1.61199501768686,1.63095966495376,1.5645833995196,1.63095966495376,15818.9074533191,0.0,1.0
2001-06-07,1.6,1.6,1.52,1.55,103500,1.51717178135234,1.51717178135234,1.44131319228472,1.46976016318508,109150.461427902,0.0,1.0
2001-06-08,1.65,1.65,1.53,1.53,207800,1.5645833995196,1.5645833995196,1.45079551591817,1.45079551591817,219144.597919981,0.0,1.0
2001-06-11,1.8,1.91,1.65,1.65,10100,1.70681825402138,1.81112381398935,1.5645833995196,1.5645833995196,10651.3976852349,0.0,1.0
2001-06-12,1.55,1.93,1.5,1.91,100400,1.46976016318508,1.83008846125626,1.42234854501782,1.81112381398935,105881.220554216,0.0,1.0
2001-06-13,1.54,1.58,1.53,1.55,11600,1.46027783955162,1.49820713408543,1.45079551591817,1.46976016318508,12233.2884305669,0.0,1.0
2001-06-14,1.45,1.45,1.45,1.45,1200,1.37493692685056,1.37493692685056,1.37493692685056,1.37493692685056,1265.51259626553,0.0,1.0
2001-06-15,1.5,1.55,1.5,1.55,1800,1.42234854501782,1.46976016318508,1.42234854501782,1.46976016318508,1898.26889439829,0.0,1.0
2001-06-18,1.25,1.42,1.25,1.42,3700,1.18529045418151,1.3464899559502,1.18529045418151,1.3464899559502,3901.99717181874,0.0,1.0
2001-06-19,1.15,1.23,1.15,1.23,1400,1.09046721784699,1.16632580691461,1.09046721784699,1.16632580691461,1476.43136230979,0.0,1.0
2001-06-20,1.15,1.15,1.12,1.15,4900,1.09046721784699,1.09046721784699,1.06202024694664,1.09046721784699,5167.50976808427,0.0,1.0
2001-06-21,1.15,1.15,1.15,1.15,0,1.09046721784699,1.09046721784699,1.09046721784699,1.09046721784699,0,0.0,1.0
2001-06-22,1.3,1.3,1.3,1.3,300,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,316.378149066384,0.0,1.0
2001-06-25,1.16,1.17,1.16,1.17,200,1.09994954148044,1.1094318651139,1.09994954148044,1.1094318651139,210.918766044256,0.0,1.0
2001-06-26,1.15,1.15,1.15,1.15,100,1.09046721784699,1.09046721784699,1.09046721784699,1.09046721784699,105.459383022128,0.0,1.0
2001-06-27,1.15,1.15,1.15,1.15,0,1.09046721784699,1.09046721784699,1.09046721784699,1.09046721784699,0,0.0,1.0
2001-06-28,1.15,1.15,1.15,1.15,0,1.09046721784699,1.09046721784699,1.09046721784699,1.09046721784699,0,0.0,1.0
2001-06-29,1.36,1.36,1.165,1.165,3900,1.28959601414949,1.28959601414949,1.10469070329717,1.10469070329717,4112.91593786297,0.0,1.0
2001-07-02,1.3,1.3,1.3,1.3,1100,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,1160.05321324341,0.0,1.0
2001-07-03,1.25,1.25,1.25,1.25,100,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,105.459383022128,0.0,1.0
2001-07-05,1.3,1.3,1.3,1.3,200,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,210.918766044256,0.0,1.0
2001-07-06,1.25,1.25,1.25,1.25,300,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,316.378149066384,0.0,1.0
2001-07-09,1.25,1.3,1.25,1.26,1700,1.18529045418151,1.23270207234877,1.18529045418151,1.19477277781497,1792.80951137618,0.0,1.0
2001-07-10,1.25,1.25,1.15,1.25,2500,1.18529045418151,1.18529045418151,1.09046721784699,1.18529045418151,2636.4845755532,0.0,1.0
2001-07-11,1.25,1.25,1.25,1.25,0,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,0,0.0,1.0
2001-07-12,1.41,1.41,1.21,1.21,4300,1.33700763231675,1.33700763231675,1.14736115964771,1.14736115964771,4534.75346995148,0.0,1.0
2001-07-13,1.41,1.41,1.41,1.41,0,1.33700763231675,1.33700763231675,1.33700763231675,1.33700763231675,0,0.0,1.0
2001-07-16,1.31,1.31,1.31,1.31,100,1.24218439598223,1.24218439598223,1.24218439598223,1.24218439598223,105.459383022127,0.0,1.0
2001-07-17,1.31,1.31,1.31,1.31,0,1.24218439598223,1.24218439598223,1.24218439598223,1.24218439598223,0,0.0,1.0
2001-07-18,1.31,1.31,1.31,1.31,0,1.24218439598223,1.24218439598223,1.24218439598223,1.24218439598223,0,0.0,1.0
2001-07-19,1.42,1.42,1.3,1.31,1000,1.3464899559502,1.3464899559502,1.23270207234877,1.24218439598223,1054.59383022128,0.0,1.0
2001-07-20,1.42,1.42,1.42,1.42,0,1.3464899559502,1.3464899559502,1.3464899559502,1.3464899559502,0,0.0,1.0
2001-07-23,1.42,1.42,1.42,1.42,0,1.3464899559502,1.3464899559502,1.3464899559502,1.3464899559502,0,0.0,1.0
2001-07-24,1.2,1.44,1.2,1.44,2700,1.13787883601425,1.3654546032171,1.13787883601425,1.3654546032171,2847.40334159746,0.0,1.0
2001-07-25,1.35,1.35,1.21,1.25,8000,1.28011369051603,1.28011369051603,1.14736115964771,1.18529045418151,8436.75064177025,0.0,1.0
2001-07-26,1.35,1.35,1.35,1.35,0,1.28011369051603,1.28011369051603,1.28011369051603,1.28011369051603,0,0.0,1.0
2001-07-27,1.35,1.35,1.35,1.35,0,1.28011369051603,1.28011369051603,1.28011369051603,1.28011369051603,0,0.0,1.0
2001-07-30,1.7,1.9,1.48,1.48,12900,1.61199501768686,1.8016414903559,1.40338389775091,1.40338389775091,13604.2604098545,0.0,1.0
2001-07-31,1.61,1.835,1.61,1.835,4200,1.52665410498579,1.74000638673846,1.52665410498579,1.74000638673846,4429.29408692936,0.0,1.0
2001-08-01,1.61,1.61,1.61,1.61,0,1.52665410498579,1.52665410498579,1.52665410498579,1.52665410498579,0,0.0,1.0
2001-08-02,1.66,1.8,1.66,1.758,18000,1.57406572315305,1.70681825402138,1.57406572315305,1.66699249476088,18982.688943983,0.0,1.0
2001-08-03,1.5,1.73,1.5,1.73,2300,1.42234854501782,1.64044198858721,1.42234854501782,1.64044198858721,2425.56580950893,0.0,1.0
2001-08-06,1.44,1.5,1.44,1.5,900,1.3654546032171,1.42234854501782,1.3654546032171,1.42234854501782,949.134447199152,0.0,1.0
2001-08-07,1.44,1.44,1.44,1.44,0,1.3654546032171,1.3654546032171,1.3654546032171,1.3654546032171,0,0.0,1.0
2001-08-08,1.5,1.5,1.5,1.5,1300,1.42234854501782,1.42234854501782,1.42234854501782,1.42234854501782,1370.97197928766,0.0,1.0
2001-08-09,1.5,1.5,1.5,1.5,0,1.42234854501782,1.42234854501782,1.42234854501782,1.42234854501782,0,0.0,1.0
2001-08-10,1.7,1.71,1.7,1.71,2100,1.61199501768686,1.62147734132031,1.61199501768686,1.62147734132031,2214.64704346468,0.0,1.0
2001-08-13,1.5,1.57,1.5,1.57,600,1.42234854501782,1.48872481045198,1.42234854501782,1.48872481045198,632.756298132765,0.0,1.0
2001-08-14,1.47,1.47,1.47,1.47,2000,1.39390157411746,1.39390157411746,1.39390157411746,1.39390157411746,2109.18766044255,0.0,1.0
2001-08-15,1.37,1.45,1.37,1.45,2100,1.29907833778294,1.37493692685056,1.29907833778294,1.37493692685056,2214.64704346468,0.0,1.0
2001-08-16,1.37,1.37,1.37,1.37,0,1.29907833778294,1.29907833778294,1.29907833778294,1.29907833778294,0,0.0,1.0
2001-08-17,1.37,1.37,1.37,1.37,0,1.29907833778294,1.29907833778294,1.29907833778294,1.29907833778294,0,0.0,1.0
2001-08-20,1.41,1.41,1.41,1.41,200,1.33700763231675,1.33700763231675,1.33700763231675,1.33700763231675,210.918766044255,0.0,1.0
2001-08-21,1.48,1.53,1.47,1.53,2800,1.40338389775091,1.45079551591817,1.39390157411746,1.45079551591817,2952.86272461958,0.0,1.0
2001-08-22,1.65,1.65,1.53,1.53,2300,1.5645833995196,1.5645833995196,1.45079551591817,1.45079551591817,2425.56580950893,0.0,1.0
2001-08-23,1.61,1.65,1.61,1.65,3500,1.52665410498579,1.5645833995196,1.52665410498579,1.5645833995196,3691.07840577447,0.0,1.0
2001-08-24,1.61,1.61,1.61,1.61,0,1.52665410498579,1.52665410498579,1.52665410498579,1.52665410498579,0,0.0,1.0
2001-08-27,1.7,1.7,1.61,1.61,5300,1.61199501768686,1.61199501768686,1.52665410498579,1.52665410498579,5589.34730017277,0.0,1.0
2001-08-28,1.61,1.61,1.61,1.61,200,1.52665410498579,1.52665410498579,1.52665410498579,1.52665410498579,210.918766044255,0.0,1.0
2001-08-29,1.45,1.6,1.37,1.6,1700,1.37493692685056,1.51717178135234,1.29907833778294,1.51717178135234,1792.80951137617,0.0,1.0
2001-08-30,1.45,1.45,1.45,1.45,0,1.37493692685056,1.37493692685056,1.37493692685056,1.37493692685056,0,0.0,1.0
2001-08-31,1.5,1.5,1.45,1.45,400,1.42234854501782,1.42234854501782,1.37493692685056,1.37493692685056,421.83753208851,0.0,1.0
2001-09-04,1.5,1.5,1.5,1.5,0,1.42234854501782,1.42234854501782,1.42234854501782,1.42234854501782,0,0.0,1.0
2001-09-05,1.35,1.45,1.35,1.45,2100,1.28011369051603,1.37493692685056,1.28011369051603,1.37493692685056,2214.64704346469,0.0,1.0
2001-09-06,1.35,1.35,1.35,1.35,0,1.28011369051603,1.28011369051603,1.28011369051603,1.28011369051603,0,0.0,1.0
2001-09-07,1.35,1.35,1.35,1.35,0,1.28011369051603,1.28011369051603,1.28011369051603,1.28011369051603,0,0.0,1.0
2001-09-10,1.35,1.4,1.35,1.4,500,1.28011369051603,1.3275253086833,1.28011369051603,1.3275253086833,527.296915110641,0.0,1.0
2001-09-17,1.1,1.25,1.07,1.25,17700,1.04305559967973,1.18529045418151,1.01460862877938,1.18529045418151,18666.3107949166,0.0,1.0
2001-09-18,1.1,1.1,1.1,1.1,0,1.04305559967973,1.04305559967973,1.04305559967973,1.04305559967973,0,0.0,1.0
2001-09-19,1.05,1.44,0.95,1.44,33300,0.995643981512472,1.3654546032171,0.90082074517795,1.3654546032171,35117.9745463685,0.0,1.0
2001-09-20,1.14,1.49,1.1,1.49,2800,1.08098489421354,1.41286622138436,1.04305559967973,1.41286622138436,2952.86272461958,0.0,1.0
2001-09-21,1.091,1.1,1.091,1.1,500,1.03452150840963,1.04305559967973,1.03452150840963,1.04305559967973,527.296915110636,0.0,1.0
2001-09-24,1.25,1.5,1.09,1.09,5800,1.18529045418151,1.42234854501782,1.03357327604628,1.03357327604628,6116.64421528343,0.0,1.0
2001-09-25,1.3,1.6,1.25,1.25,8600,1.23270207234877,1.51717178135234,1.18529045418151,1.18529045418151,9069.50693990302,0.0,1.0
2001-09-26,1.15,1.151,1.15,1.151,800,1.09046721784699,1.09141545021034,1.09046721784699,1.09141545021034,843.675064177024,0.0,1.0
2001-09-27,1.15,1.15,1.15,1.15,1000,1.09046721784699,1.09046721784699,1.09046721784699,1.09046721784699,1054.59383022128,0.0,1.0
2001-09-28,1.153,1.57,1.15,1.16,24600,1.09331191493703,1.48872481045198,1.09046721784699,1.09994954148044,25943.0082234434,0.0,1.0
2001-10-01,1.1,1.15,1.1,1.15,1200,1.04305559967973,1.09046721784699,1.04305559967973,1.09046721784699,1265.51259626554,0.0,1.0
2001-10-02,1.1,1.1,1.1,1.1,0,1.04305559967973,1.04305559967973,1.04305559967973,1.04305559967973,0,0.0,1.0
2001-10-03,1.1,1.1,1.1,1.1,0,1.04305559967973,1.04305559967973,1.04305559967973,1.04305559967973,0,0.0,1.0
2001-10-04,1.1,1.1,1.1,1.1,0,1.04305559967973,1.04305559967973,1.04305559967973,1.04305559967973,0,0.0,1.0
2001-10-05,1.35,1.35,1.35,1.35,1200,1.28011369051603,1.28011369051603,1.28011369051603,1.28011369051603,1265.51259626554,0.0,1.0
2001-10-08,1.2,1.21,1.2,1.21,3600,1.13787883601425,1.14736115964771,1.13787883601425,1.14736115964771,3796.53778879661,0.0,1.0
2001-10-09,1.2,1.2,1.2,1.2,0,1.13787883601425,1.13787883601425,1.13787883601425,1.13787883601425,0,0.0,1.0
2001-10-10,1.3,1.3,1.15,1.15,1500,1.23270207234877,1.23270207234877,1.09046721784699,1.09046721784699,1581.89074533192,0.0,1.0
2001-10-11,1.39,1.39,1.2,1.25,4200,1.31804298504984,1.31804298504984,1.13787883601425,1.18529045418151,4429.29408692938,0.0,1.0
2001-10-12,1.11,1.11,1.11,1.11,200,1.05253792331318,1.05253792331318,1.05253792331318,1.05253792331318,210.918766044256,0.0,1.0
2001-10-15,1.4,1.44,1.38,1.38,6500,1.3275253086833,1.3654546032171,1.30856066141639,1.30856066141639,6854.85989643828,0.0,1.0
2001-10-16,1.4,1.4,1.4,1.4,0,1.3275253086833,1.3275253086833,1.3275253086833,1.3275253086833,0,0.0,1.0
2001-10-17,1.5,1.5,1.4,1.4,7700,1.42234854501782,1.42234854501782,1.3275253086833,1.3275253086833,8120.37249270382,0.0,1.0
2001-10-18,1.32,1.49,1.32,1.49,2400,1.25166671961568,1.41286622138436,1.25166671961568,1.41286622138436,2531.02519253106,0.0,1.0
2001-10-19,1.25,1.25,1.25,1.25,400,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,421.837532088512,0.0,1.0
2001-10-22,1.4,1.5,1.4,1.4,9100,1.3275253086833,1.42234854501782,1.3275253086833,1.3275253086833,9596.80385501359,0.0,1.0
2001-10-23,1.27,1.27,1.27,1.27,100,1.20425510144842,1.20425510144842,1.20425510144842,1.20425510144842,105.459383022128,0.0,1.0
2001-10-24,1.41,1.41,1.41,1.41,200,1.33700763231675,1.33700763231675,1.33700763231675,1.33700763231675,210.918766044255,0.0,1.0
2001-10-25,1.4,1.4,1.14,1.26,3300,1.3275253086833,1.3275253086833,1.08098489421354,1.19477277781497,3480.1596397302,0.0,1.0
2001-10-26,1.25,1.25,1.25,1.25,100,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,105.459383022128,0.0,1.0
2001-10-29,1.5,1.56,1.36,1.36,2700,1.42234854501782,1.47924248681853,1.28959601414949,1.28959601414949,2847.40334159744,0.0,1.0
2001-10-30,1.35,1.352,1.17,1.352,2400,1.28011369051603,1.28201015524273,1.1094318651139,1.28201015524273,2531.02519253108,0.0,1.0
2001-10-31,1.35,1.35,1.35,1.35,1100,1.28011369051603,1.28011369051603,1.28011369051603,1.28011369051603,1160.05321324341,0.0,1.0
2001-11-01,1.35,1.35,1.35,1.35,0,1.28011369051603,1.28011369051603,1.28011369051603,1.28011369051603,0,0.0,1.0
2001-11-02,1.41,1.41,1.4,1.4,900,1.33700763231675,1.33700763231675,1.3275253086833,1.3275253086833,949.134447199148,0.0,1.0
2001-11-05,1.41,1.41,1.41,1.41,1600,1.33700763231675,1.33700763231675,1.33700763231675,1.33700763231675,1687.35012835404,0.0,1.0
2001-11-06,1.25,1.41,1.25,1.41,3200,1.18529045418151,1.33700763231675,1.18529045418151,1.33700763231675,3374.7002567081,0.0,1.0
2001-11-07,1.26,1.4,1.26,1.4,400,1.19477277781497,1.3275253086833,1.19477277781497,1.3275253086833,421.83753208851,0.0,1.0
2001-11-08,1.3,1.3,1.3,1.3,2000,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,2109.18766044256,0.0,1.0
2001-11-09,1.4,1.4,1.16,1.3,4400,1.3275253086833,1.3275253086833,1.09994954148044,1.23270207234877,4640.2128529736,0.0,1.0
2001-11-12,1.3,1.35,1.3,1.35,200,1.23270207234877,1.28011369051603,1.23270207234877,1.28011369051603,210.918766044256,0.0,1.0
2001-11-13,1.32,1.35,1.301,1.301,1100,1.25166671961568,1.28011369051603,1.23365030471212,1.23365030471212,1160.0532132434,0.0,1.0
2001-11-14,1.4,1.4,1.2,1.35,16800,1.3275253086833,1.3275253086833,1.13787883601425,1.28011369051603,17717.1763477174,0.0,1.0
2001-11-15,1.49,1.49,1.4,1.4,6200,1.41286622138436,1.41286622138436,1.3275253086833,1.3275253086833,6538.48174737194,0.0,1.0
2001-11-16,1.45,1.49,1.361,1.49,300,1.37493692685056,1.41286622138436,1.29054424651283,1.41286622138436,316.378149066382,0.0,1.0
2001-11-19,1.47,1.49,1.41,1.41,4300,1.39390157411746,1.41286622138436,1.33700763231675,1.33700763231675,4534.75346995149,0.0,1.0
2001-11-20,1.31,1.49,1.31,1.41,4900,1.24218439598223,1.41286622138436,1.24218439598223,1.33700763231675,5167.50976808424,0.0,1.0
2001-11-21,1.31,1.31,1.31,1.31,0,1.24218439598223,1.24218439598223,1.24218439598223,1.24218439598223,0,0.0,1.0
2001-11-23,1.31,1.31,1.31,1.31,0,1.24218439598223,1.24218439598223,1.24218439598223,1.24218439598223,0,0.0,1.0
2001-11-26,1.3,1.48,1.213,1.48,2300,1.23270207234877,1.40338389775091,1.15020585673774,1.40338389775091,2425.56580950895,0.0,1.0
2001-11-27,1.3,1.42,1.23,1.23,4700,1.23270207234877,1.3464899559502,1.16632580691461,1.16632580691461,4956.59100204002,0.0,1.0
2001-11-28,1.3,1.33,1.26,1.33,11400,1.23270207234877,1.26114904324913,1.19477277781497,1.26114904324913,12022.3696645226,0.0,1.0
2001-11-29,1.33,1.33,1.251,1.251,2900,1.26114904324913,1.26114904324913,1.18623868654486,1.18623868654486,3058.32210764171,0.0,1.0
2001-11-30,1.33,1.33,1.33,1.33,0,1.26114904324913,1.26114904324913,1.26114904324913,1.26114904324913,0,0.0,1.0
2001-12-03,1.25,1.32,1.25,1.32,32700,1.18529045418151,1.25166671961568,1.18529045418151,1.25166671961568,34485.2182482359,0.0,1.0
2001-12-04,1.23,1.27,1.2,1.27,5000,1.16632580691461,1.20425510144842,1.13787883601425,1.20425510144842,5272.96915110638,0.0,1.0
2001-12-05,1.04,1.23,1.0,1.23,46900,0.986161657879019,1.16632580691461,0.948232363345211,1.16632580691461,49460.4506373779,0.0,1.0
2001-12-06,1.05,1.1,1.05,1.1,25700,0.995643981512472,1.04305559967973,0.995643981512472,1.04305559967973,27103.0614366868,0.0,1.0
2001-12-07,1.15,1.15,1.08,1.15,2600,1.09046721784699,1.09046721784699,1.02409095241283,1.09046721784699,2741.94395857533,0.0,1.0
2001-12-10,1.12,1.22,1.1,1.15,27400,1.06202024694664,1.15684348328116,1.04305559967973,1.09046721784699,28895.8709480629,0.0,1.0
2001-12-11,1.1,1.22,1.05,1.1,64000,1.04305559967973,1.15684348328116,0.995643981512472,1.04305559967973,67494.0051341619,0.0,1.0
2001-12-12,1.06,1.071,1.0,1.06,13400,1.00512630514592,1.01555686114272,0.948232363345211,1.00512630514592,14131.5573249652,0.0,1.0
2001-12-13,1.01,1.06,1.01,1.05,8200,0.957714686978663,1.00512630514592,0.957714686978663,0.995643981512472,8647.66940781447,0.0,1.0
2001-12-14,1.01,1.03,1.0,1.023,66800,0.957714686978663,0.976679334245567,0.948232363345211,0.970041707702151,70446.8678587813,0.0,1.0
2001-12-17,1.01,1.03,1.0,1.03,6600,0.957714686978663,0.976679334245567,0.948232363345211,0.976679334245567,6960.31927946043,0.0,1.0
2001-12-18,0.92,1.01,0.92,1.01,62200,0.872373774277594,0.957714686978663,0.872373774277594,0.957714686978663,65595.7362397635,0.0,1.0
2001-12-19,0.99,1.0,0.93,0.95,17800,0.938750039711759,0.948232363345211,0.881856097911046,0.90082074517795,18771.7701779387,0.0,1.0
2001-12-20,0.86,1.0,0.72,0.93,150700,0.815479832476881,0.948232363345211,0.682727301608552,0.881856097911046,158927.290214347,0.0,1.0
2001-12-21,0.96,0.99,0.82,0.82,35800,0.910303068811402,0.938750039711759,0.777550537943073,0.777550537943073,37754.4591219217,0.0,1.0
2001-12-24,0.92,0.94,0.82,0.82,20200,0.872373774277594,0.891338421544498,0.777550537943073,0.777550537943073,21302.7953704698,0.0,1.0
2001-12-26,0.86,0.98,0.86,0.93,3500,0.815479832476881,0.929267716078307,0.815479832476881,0.881856097911046,3691.07840577447,0.0,1.0
2001-12-27,1.02,1.09,0.92,1.04,21700,0.967197010612115,1.03357327604628,0.872373774277594,0.986161657879019,22884.6861158017,0.0,1.0
2001-12-28,0.99,1.02,0.96,1.01,1800,0.938750039711759,0.967197010612115,0.910303068811402,0.957714686978663,1898.2688943983,0.0,1.0
2001-12-31,1.1,1.26,1.0,1.02,333500,1.04305559967973,1.19477277781497,0.948232363345211,0.967197010612115,351707.042378797,0.0,1.0
2002-01-02,1.11,1.11,1.11,1.11,300,1.05253792331318,1.05253792331318,1.05253792331318,1.05253792331318,316.378149066384,0.0,1.0
2002-01-03,1.2,1.22,1.11,1.22,17300,1.13787883601425,1.15684348328116,1.05253792331318,1.15684348328116,18244.4732628281,0.0,1.0
2002-01-04,1.29,1.29,1.2,1.2,16500,1.22321974871532,1.22321974871532,1.13787883601425,1.13787883601425,17400.7981986511,0.0,1.0
2002-01-07,1.26,1.38,1.0,1.21,22800,1.19477277781497,1.30856066141639,0.948232363345211,1.14736115964771,24044.739329045,0.0,1.0
2002-01-08,1.18,1.23,1.11,1.23,10000,1.11891418874735,1.16632580691461,1.05253792331318,1.16632580691461,10545.9383022128,0.0,1.0
2002-01-09,1.16,1.18,1.16,1.18,600,1.09994954148044,1.11891418874735,1.09994954148044,1.11891418874735,632.756298132769,0.0,1.0
2002-01-10,1.16,1.45,1.11,1.11,42400,1.09994954148044,1.37493692685056,1.05253792331318,1.05253792331318,44714.7784013823,0.0,1.0
2002-01-11,1.31,1.45,1.25,1.3,7800,1.24218439598223,1.37493692685056,1.18529045418151,1.23270207234877,8225.83187572594,0.0,1.0
2002-01-14,1.31,1.45,1.3,1.31,9500,1.24218439598223,1.37493692685056,1.23270207234877,1.24218439598223,10018.6413871021,0.0,1.0
2002-01-15,1.3,1.3,1.25,1.25,11300,1.23270207234877,1.23270207234877,1.18529045418151,1.18529045418151,11916.9102815005,0.0,1.0
2002-01-16,1.3,1.31,1.27,1.31,2300,1.23270207234877,1.24218439598223,1.20425510144842,1.24218439598223,2425.56580950895,0.0,1.0
2002-01-17,1.31,1.31,1.27,1.27,3000,1.24218439598223,1.24218439598223,1.20425510144842,1.20425510144842,3163.78149066382,0.0,1.0
2002-01-18,1.3,1.3,1.3,1.3,100,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,105.459383022128,0.0,1.0
2002-01-22,1.3,1.3,1.27,1.3,11300,1.23270207234877,1.23270207234877,1.20425510144842,1.23270207234877,11916.9102815005,0.0,1.0
2002-01-23,1.311,1.311,1.28,1.311,6000,1.24313262834557,1.24313262834557,1.21373742508187,1.24313262834557,6327.56298132767,0.0,1.0
2002-01-24,1.3,1.34,1.22,1.34,1700,1.23270207234877,1.27063136688258,1.15684348328116,1.27063136688258,1792.80951137618,0.0,1.0
2002-01-25,1.4,1.4,1.2,1.27,16500,1.3275253086833,1.3275253086833,1.13787883601425,1.20425510144842,17400.798198651,0.0,1.0
2002-01-28,1.35,1.35,1.3,1.35,5800,1.28011369051603,1.28011369051603,1.23270207234877,1.28011369051603,6116.64421528343,0.0,1.0
2002-01-29,1.35,1.35,1.3,1.31,1900,1.28011369051603,1.28011369051603,1.23270207234877,1.24218439598223,2003.72827742043,0.0,1.0
2002-01-30,1.33,1.33,1.26,1.26,4200,1.26114904324913,1.26114904324913,1.19477277781497,1.19477277781497,4429.29408692937,0.0,1.0
2002-01-31,1.36,1.45,1.348,1.348,20100,1.28959601414949,1.37493692685056,1.27821722578934,1.27821722578934,21197.3359874476,0.0,1.0
2002-02-01,1.27,1.41,1.27,1.41,600,1.20425510144842,1.33700763231675,1.20425510144842,1.33700763231675,632.756298132765,0.0,1.0
2002-02-04,1.27,1.27,1.27,1.27,0,1.20425510144842,1.20425510144842,1.20425510144842,1.20425510144842,0,0.0,1.0
2002-02-05,1.26,1.26,1.25,1.26,800,1.19477277781497,1.19477277781497,1.18529045418151,1.19477277781497,843.675064177019,0.0,1.0
2002-02-06,1.301,1.37,1.2,1.2,4800,1.23365030471212,1.29907833778294,1.13787883601425,1.13787883601425,5062.05038506213,0.0,1.0
2002-02-07,1.3,1.44,1.25,1.25,6100,1.23270207234877,1.3654546032171,1.18529045418151,1.18529045418151,6433.02236434981,0.0,1.0
2002-02-08,1.27,1.33,1.25,1.25,7100,1.20425510144842,1.26114904324913,1.18529045418151,1.18529045418151,7487.61619457106,0.0,1.0
2002-02-11,1.4,1.4,1.21,1.3,7300,1.3275253086833,1.3275253086833,1.14736115964771,1.23270207234877,7698.5349606153,0.0,1.0
2002-02-12,1.42,1.43,1.35,1.36,21700,1.3464899559502,1.35597227958365,1.28011369051603,1.28959601414949,22884.6861158017,0.0,1.0
2002-02-13,1.35,1.38,1.34,1.34,34600,1.28011369051603,1.30856066141639,1.27063136688258,1.27063136688258,36488.9465256563,0.0,1.0
2002-02-14,1.35,1.35,1.35,1.35,0,1.28011369051603,1.28011369051603,1.28011369051603,1.28011369051603,0,0.0,1.0
2002-02-15,1.4,1.4,1.35,1.351,9200,1.3275253086833,1.3275253086833,1.28011369051603,1.28106192287938,9702.26323803572,0.0,1.0
2002-02-19,1.4,1.4,1.35,1.35,11300,1.3275253086833,1.3275253086833,1.28011369051603,1.28011369051603,11916.9102815004,0.0,1.0
2002-02-20,1.409,1.409,1.35,1.409,7800,1.3360593999534,1.3360593999534,1.28011369051603,1.3360593999534,8225.83187572598,0.0,1.0
2002-02-21,1.41,1.41,1.2,1.35,19100,1.33700763231675,1.33700763231675,1.13787883601425,1.28011369051603,20142.7421572264,0.0,1.0
2002-02-22,1.37,1.43,1.37,1.41,8200,1.29907833778294,1.35597227958365,1.29907833778294,1.33700763231675,8647.66940781447,0.0,1.0
2002-02-25,1.419,1.419,1.35,1.35,21800,1.34554172358685,1.34554172358685,1.28011369051603,1.28011369051603,22990.1454988239,0.0,1.0
2002-02-26,1.31,1.44,1.26,1.44,15800,1.24218439598223,1.3654546032171,1.19477277781497,1.3654546032171,16662.5825174961,0.0,1.0
2002-02-27,1.3,1.3,1.25,1.25,900,1.23270207234877,1.23270207234877,1.18529045418151,1.18529045418151,949.134447199153,0.0,1.0
2002-02-28,1.3,1.3,1.3,1.3,0,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,0,0.0,1.0
2002-03-01,1.27,1.32,1.15,1.3,6000,1.20425510144842,1.25166671961568,1.09046721784699,1.23270207234877,6327.56298132765,0.0,1.0
2002-03-04,1.2,1.36,1.15,1.25,29200,1.13787883601425,1.28959601414949,1.09046721784699,1.18529045418151,30794.1398424614,0.0,1.0
2002-03-05,1.3,1.3,1.22,1.23,88000,1.23270207234877,1.23270207234877,1.15684348328116,1.16632580691461,92804.2570594727,0.0,1.0
2002-03-06,1.23,1.35,1.23,1.3,17900,1.16632580691461,1.28011369051603,1.16632580691461,1.23270207234877,18877.2295609609,0.0,1.0
2002-03-07,1.35,1.35,1.23,1.27,21400,1.28011369051603,1.28011369051603,1.16632580691461,1.20425510144842,22568.3079667354,0.0,1.0
2002-03-08,1.3,1.3,1.26,1.26,1200,1.23270207234877,1.23270207234877,1.19477277781497,1.19477277781497,1265.51259626554,0.0,1.0
2002-03-11,1.35,1.35,1.3,1.35,29300,1.28011369051603,1.28011369051603,1.23270207234877,1.28011369051603,30899.5992254835,0.0,1.0
2002-03-12,1.35,1.38,1.22,1.32,23500,1.28011369051603,1.30856066141639,1.15684348328116,1.25166671961568,24782.9550102001,0.0,1.0
2002-03-13,1.35,1.35,1.3,1.3,8300,1.28011369051603,1.28011369051603,1.23270207234877,1.23270207234877,8753.12879083664,0.0,1.0
2002-03-14,1.36,1.41,1.36,1.41,5200,1.28959601414949,1.33700763231675,1.28959601414949,1.33700763231675,5483.88791715063,0.0,1.0
2002-03-15,1.35,1.38,1.35,1.38,8500,1.28011369051603,1.30856066141639,1.28011369051603,1.30856066141639,8964.04755688089,0.0,1.0
2002-03-18,1.37,1.4,1.36,1.365,33400,1.29907833778294,1.3275253086833,1.28959601414949,1.29433717596621,35223.4339293906,0.0,1.0
2002-03-19,1.4,1.42,1.34,1.4,50200,1.3275253086833,1.3464899559502,1.27063136688258,1.3275253086833,52940.6102771079,0.0,1.0
2002-03-20,1.33,1.38,1.26,1.38,3700,1.26114904324913,1.30856066141639,1.19477277781497,1.30856066141639,3901.99717181873,0.0,1.0
2002-03-21,1.35,1.4,1.31,1.4,19100,1.28011369051603,1.3275253086833,1.24218439598223,1.3275253086833,20142.7421572265,0.0,1.0
2002-03-22,1.35,1.35,1.25,1.35,82200,1.28011369051603,1.28011369051603,1.18529045418151,1.28011369051603,86687.6128441893,0.0,1.0
2002-03-25,1.32,1.4,1.32,1.35,14500,1.25166671961568,1.3275253086833,1.25166671961568,1.28011369051603,15291.6105382085,0.0,1.0
2002-03-26,1.35,1.37,1.3,1.33,3500,1.28011369051603,1.29907833778294,1.23270207234877,1.26114904324913,3691.07840577448,0.0,1.0
2002-03-27,1.27,1.39,1.27,1.31,74500,1.20425510144842,1.31804298504984,1.20425510144842,1.24218439598223,78567.240351485,0.0,1.0
2002-03-28,1.3,1.32,1.3,1.32,5000,1.23270207234877,1.25166671961568,1.23270207234877,1.25166671961568,5272.9691511064,0.0,1.0
2002-04-01,1.31,1.35,1.31,1.35,1400,1.24218439598223,1.28011369051603,1.24218439598223,1.28011369051603,1476.43136230978,0.0,1.0
2002-04-02,1.23,1.37,1.2,1.37,3300,1.16632580691461,1.29907833778294,1.13787883601425,1.29907833778294,3480.15963973021,0.0,1.0
2002-04-03,1.29,1.36,1.29,1.36,2000,1.22321974871532,1.28959601414949,1.22321974871532,1.28959601414949,2109.18766044256,0.0,1.0
2002-04-04,1.07,1.35,1.07,1.35,16200,1.01460862877938,1.28011369051603,1.01460862877938,1.28011369051603,17084.4200495846,0.0,1.0
2002-04-05,1.25,1.32,1.13,1.32,2600,1.18529045418151,1.25166671961568,1.07150257058009,1.25166671961568,2741.94395857533,0.0,1.0
2002-04-08,1.35,1.37,1.25,1.25,49800,1.28011369051603,1.29907833778294,1.18529045418151,1.18529045418151,52518.7727450198,0.0,1.0
2002-04-09,1.35,1.37,1.25,1.36,77500,1.28011369051603,1.29907833778294,1.18529045418151,1.28959601414949,81731.0218421493,0.0,1.0
2002-04-10,1.37,1.37,1.29,1.358,6300,1.29907833778294,1.29907833778294,1.22321974871532,1.2876995494228,6643.94113039404,0.0,1.0
2002-04-11,1.35,1.35,1.34,1.34,200,1.28011369051603,1.28011369051603,1.27063136688258,1.27063136688258,210.918766044256,0.0,1.0
2002-04-12,1.41,1.41,1.3,1.3,23000,1.33700763231675,1.33700763231675,1.23270207234877,1.23270207234877,24255.6580950893,0.0,1.0
2002-04-15,1.71,1.9,1.53,1.57,44000,1.62147734132031,1.8016414903559,1.45079551591817,1.48872481045198,46402.1285297362,0.0,1.0
2002-04-16,1.8,1.8,1.65,1.75,11100,1.70681825402138,1.70681825402138,1.5645833995196,1.65940663585412,11705.9915154562,0.0,1.0
2002-04-17,1.75,1.9,1.5,1.76,20300,1.65940663585412,1.8016414903559,1.42234854501782,1.66888895948757,21408.2547534919,0.0,1.0
2002-04-18,1.84,1.85,1.65,1.65,26200,1.74474754855519,1.75422987218864,1.5645833995196,1.5645833995196,27630.3583517974,0.0,1.0
2002-04-19,1.7,1.8,1.6,1.8,9900,1.61199501768686,1.70681825402138,1.51717178135234,1.70681825402138,10440.4789191906,0.0,1.0
2002-04-22,1.901,2.0,1.699,1.699,88300,1.80258972271925,1.89646472669042,1.61104678532351,1.61104678532351,93120.6352085386,0.0,1.0
2002-04-23,1.86,2.0,1.85,2.0,15900,1.76371219582209,1.89646472669042,1.75422987218864,1.89646472669042,16768.0419005183,0.0,1.0
2002-04-24,1.8,1.85,1.65,1.85,7000,1.70681825402138,1.75422987218864,1.5645833995196,1.75422987218864,7382.15681154894,0.0,1.0
2002-04-25,1.711,1.89,1.711,1.89,1500,1.62242557368366,1.79215916672245,1.62242557368366,1.79215916672245,1581.89074533191,0.0,1.0
2002-04-26,1.5,1.65,1.5,1.65,6200,1.42234854501782,1.5645833995196,1.42234854501782,1.5645833995196,6538.4817473719,0.0,1.0
2002-04-29,1.6,1.85,1.6,1.75,4900,1.51717178135234,1.75422987218864,1.51717178135234,1.65940663585412,5167.50976808425,0.0,1.0
2002-04-30,1.6,1.8,1.6,1.6,6500,1.51717178135234,1.70681825402138,1.51717178135234,1.51717178135234,6854.85989643829,0.0,1.0
2002-05-01,1.4,1.75,1.35,1.61,45300,1.3275253086833,1.65940663585412,1.28011369051603,1.52665410498579,47773.1005090237,0.0,1.0
2002-05-02,1.3,1.84,1.23,1.575,74500,1.23270207234877,1.74474754855519,1.16632580691461,1.49346597226871,78567.2403514854,0.0,1.0
2002-05-03,1.38,1.38,1.15,1.3,63100,1.30856066141639,1.30856066141639,1.09046721784699,1.23270207234877,66544.8706869626,0.0,1.0
2002-05-06,1.13,1.5,1.13,1.349,40100,1.07150257058009,1.42234854501782,1.07150257058009,1.27916545815269,42289.2125918732,0.0,1.0
2002-05-07,1.15,1.39,1.15,1.39,22000,1.09046721784699,1.31804298504984,1.09046721784699,1.31804298504984,23201.0642648682,0.0,1.0
2002-05-08,1.3,1.45,1.1,1.24,55200,1.23270207234877,1.37493692685056,1.04305559967973,1.17580813054806,58213.5794282147,0.0,1.0
2002-05-09,1.25,1.45,1.101,1.45,68100,1.18529045418151,1.37493692685056,1.04400383204308,1.37493692685056,71817.8398380692,0.0,1.0
2002-05-10,1.12,1.3,1.12,1.2,37300,1.06202024694664,1.23270207234877,1.06202024694664,1.13787883601425,39336.3498672535,0.0,1.0
2002-05-13,1.2,1.25,1.2,1.25,8600,1.13787883601425,1.18529045418151,1.13787883601425,1.18529045418151,9069.50693990301,0.0,1.0
2002-05-14,1.25,1.3,1.24,1.25,16200,1.18529045418151,1.23270207234877,1.17580813054806,1.18529045418151,17084.4200495847,0.0,1.0
2002-05-15,1.351,1.399,1.3,1.3,1500,1.28106192287938,1.32657707631995,1.23270207234877,1.23270207234877,1581.89074533192,0.0,1.0
2002-05-16,1.399,1.4,1.35,1.35,8700,1.32657707631995,1.3275253086833,1.28011369051603,1.28011369051603,9174.96632292511,0.0,1.0
2002-05-17,1.4,1.41,1.4,1.41,3300,1.3275253086833,1.33700763231675,1.3275253086833,1.33700763231675,3480.1596397302,0.0,1.0
2002-05-20,1.3,1.42,1.3,1.42,49100,1.23270207234877,1.3464899559502,1.23270207234877,1.3464899559502,51780.5570638649,0.0,1.0
2002-05-21,1.31,1.31,1.28,1.29,3200,1.24218439598223,1.24218439598223,1.21373742508187,1.22321974871532,3374.70025670808,0.0,1.0
2002-05-22,1.27,1.33,1.27,1.3,15700,1.20425510144842,1.26114904324913,1.20425510144842,1.23270207234877,16557.123134474,0.0,1.0
2002-05-23,1.3,1.3,1.25,1.3,5400,1.23270207234877,1.23270207234877,1.18529045418151,1.23270207234877,5694.80668319492,0.0,1.0
2002-05-24,1.4,1.5,1.3,1.3,13800,1.3275253086833,1.42234854501782,1.23270207234877,1.23270207234877,14553.3948570536,0.0,1.0
2002-05-28,1.3,1.35,1.27,1.35,900,1.23270207234877,1.28011369051603,1.20425510144842,1.28011369051603,949.134447199153,0.0,1.0
2002-05-29,1.45,1.5,1.45,1.49,1600,1.37493692685056,1.42234854501782,1.37493692685056,1.41286622138436,1687.35012835404,0.0,1.0
2002-05-30,1.42,1.42,1.42,1.42,2000,1.3464899559502,1.3464899559502,1.3464899559502,1.3464899559502,2109.18766044255,0.0,1.0
2002-05-31,1.39,1.45,1.39,1.45,3900,1.31804298504984,1.37493692685056,1.31804298504984,1.37493692685056,4112.91593786299,0.0,1.0
2002-06-03,1.42,1.42,1.39,1.39,11300,1.3464899559502,1.3464899559502,1.31804298504984,1.31804298504984,11916.9102815004,0.0,1.0
2002-06-04,1.39,1.42,1.39,1.42,10200,1.31804298504984,1.3464899559502,1.31804298504984,1.3464899559502,10756.8570682571,0.0,1.0
2002-06-05,1.43,1.43,1.38,1.38,3700,1.35597227958365,1.35597227958365,1.30856066141639,1.30856066141639,3901.99717181873,0.0,1.0
2002-06-06,1.43,1.43,1.43,1.43,0,1.35597227958365,1.35597227958365,1.35597227958365,1.35597227958365,0,0.0,1.0
2002-06-07,1.4,1.4,1.4,1.4,3200,1.3275253086833,1.3275253086833,1.3275253086833,1.3275253086833,3374.70025670808,0.0,1.0
2002-06-10,1.45,1.45,1.38,1.44,5200,1.37493692685056,1.37493692685056,1.30856066141639,1.3654546032171,5483.88791715063,0.0,1.0
2002-06-11,1.381,1.4,1.38,1.38,7000,1.30950889377974,1.3275253086833,1.30856066141639,1.30856066141639,7382.15681154892,0.0,1.0
2002-06-12,1.35,1.381,1.35,1.381,1500,1.28011369051603,1.30950889377974,1.28011369051603,1.30950889377974,1581.89074533192,0.0,1.0
2002-06-13,1.5,1.5,1.3,1.302,12200,1.42234854501782,1.42234854501782,1.23270207234877,1.23459853707546,12866.0447286996,0.0,1.0
2002-06-14,1.4,1.5,1.37,1.381,7700,1.3275253086833,1.42234854501782,1.29907833778294,1.30950889377974,8120.37249270381,0.0,1.0
2002-06-17,1.4,1.411,1.38,1.411,27600,1.3275253086833,1.33795586468009,1.30856066141639,1.33795586468009,29106.7897141072,0.0,1.0
2002-06-18,1.49,1.49,1.411,1.411,7700,1.41286622138436,1.41286622138436,1.33795586468009,1.33795586468009,8120.37249270386,0.0,1.0
2002-06-19,1.39,1.41,1.39,1.41,3200,1.31804298504984,1.33700763231675,1.31804298504984,1.33700763231675,3374.7002567081,0.0,1.0
2002-06-20,1.401,1.401,1.37,1.38,6100,1.32847354104664,1.32847354104664,1.29907833778294,1.30856066141639,6433.02236434979,0.0,1.0
2002-06-21,1.431,1.49,1.34,1.34,2300,1.356920511947,1.41286622138436,1.27063136688258,1.27063136688258,2425.56580950893,0.0,1.0
2002-06-24,1.5,1.69,1.4,1.49,18400,1.42234854501782,1.60251269405341,1.3275253086833,1.41286622138436,19404.5264760715,0.0,1.0
2002-06-25,1.5,1.57,1.39,1.56,6100,1.42234854501782,1.48872481045198,1.31804298504984,1.47924248681853,6433.02236434978,0.0,1.0
2002-06-26,1.49,1.49,1.42,1.42,600,1.41286622138436,1.41286622138436,1.3464899559502,1.3464899559502,632.756298132768,0.0,1.0
2002-06-27,1.431,1.431,1.431,1.431,200,1.356920511947,1.356920511947,1.356920511947,1.356920511947,210.918766044255,0.0,1.0
2002-06-28,1.41,1.41,1.41,1.41,400,1.33700763231675,1.33700763231675,1.33700763231675,1.33700763231675,421.83753208851,0.0,1.0
2002-07-01,1.41,1.41,1.41,1.41,0,1.33700763231675,1.33700763231675,1.33700763231675,1.33700763231675,0,0.0,1.0
2002-07-02,1.41,1.411,1.41,1.411,1700,1.33700763231675,1.33795586468009,1.33700763231675,1.33795586468009,1792.80951137617,0.0,1.0
2002-07-03,1.39,1.57,1.0,1.3,21900,1.31804298504984,1.48872481045198,0.948232363345211,1.23270207234877,23095.604881846,0.0,1.0
2002-07-05,1.32,1.35,1.3,1.33,49300,1.25166671961568,1.28011369051603,1.23270207234877,1.26114904324913,51991.4758299089,0.0,1.0
2002-07-08,1.25,1.309,1.22,1.24,19300,1.18529045418151,1.24123616361888,1.15684348328116,1.17580813054806,20353.6609232707,0.0,1.0
2002-07-09,1.2,1.25,1.17,1.25,32100,1.13787883601425,1.18529045418151,1.1094318651139,1.18529045418151,33852.4619501031,0.0,1.0
2002-07-10,1.191,1.214,1.15,1.16,42400,1.12934474474415,1.15115408910109,1.09046721784699,1.09994954148044,44714.778401382,0.0,1.0
2002-07-11,1.15,1.191,1.15,1.191,39800,1.09046721784699,1.12934474474415,1.09046721784699,1.12934474474415,41972.8344428069,0.0,1.0
2002-07-12,1.161,1.161,1.161,1.161,100,1.10089777384379,1.10089777384379,1.10089777384379,1.10089777384379,105.459383022128,0.0,1.0
2002-07-15,1.15,1.15,1.01,1.13,16200,1.09046721784699,1.09046721784699,0.957714686978663,1.07150257058009,17084.4200495847,0.0,1.0
2002-07-16,1.2,1.2,1.14,1.17,20600,1.13787883601425,1.13787883601425,1.08098489421354,1.1094318651139,21724.6329025584,0.0,1.0
2002-07-17,1.2,1.2,1.2,1.2,0,1.13787883601425,1.13787883601425,1.13787883601425,1.13787883601425,0,0.0,1.0
2002-07-18,1.25,1.25,1.16,1.16,2600,1.18529045418151,1.18529045418151,1.09994954148044,1.09994954148044,2741.94395857533,0.0,1.0
2002-07-19,1.25,1.25,1.25,1.25,5000,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,5272.9691511064,0.0,1.0
2002-07-22,1.25,1.25,1.17,1.25,10100,1.18529045418151,1.18529045418151,1.1094318651139,1.18529045418151,10651.3976852349,0.0,1.0
2002-07-23,1.33,1.33,1.17,1.17,11600,1.26114904324913,1.26114904324913,1.1094318651139,1.1094318651139,12233.2884305668,0.0,1.0
2002-07-24,1.1,1.161,1.0,1.161,8400,1.04305559967973,1.10089777384379,0.948232363345211,1.10089777384379,8858.58817385875,0.0,1.0
2002-07-25,1.13,1.25,1.13,1.2,15400,1.07150257058009,1.18529045418151,1.07150257058009,1.13787883601425,16240.7449854076,0.0,1.0
2002-07-26,1.256,1.256,1.131,1.131,300,1.19097984836158,1.19097984836158,1.07245080294343,1.07245080294343,316.378149066384,0.0,1.0
2002-07-29,1.25,1.25,1.12,1.132,3600,1.18529045418151,1.18529045418151,1.06202024694664,1.07339903530678,3796.53778879661,0.0,1.0
2002-07-30,1.07,1.25,1.0,1.09,7200,1.01460862877938,1.18529045418151,0.948232363345211,1.03357327604628,7593.07557759317,0.0,1.0
2002-07-31,1.25,1.29,1.072,1.29,2000,1.18529045418151,1.22321974871532,1.01650509350607,1.22321974871532,2109.18766044256,0.0,1.0
2002-08-01,1.1,1.104,1.07,1.1,3300,1.04305559967973,1.04684852913311,1.01460862877938,1.04305559967973,3480.15963973022,0.0,1.0
2002-08-02,1.25,1.25,1.07,1.07,12800,1.18529045418151,1.18529045418151,1.01460862877938,1.01460862877938,13498.8010268324,0.0,1.0
2002-08-05,1.25,1.25,1.25,1.25,3000,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,3163.78149066384,0.0,1.0
2002-08-06,1.33,1.33,1.131,1.27,9100,1.26114904324913,1.26114904324913,1.07245080294343,1.20425510144842,9596.80385501363,0.0,1.0
2002-08-07,1.27,1.3,1.27,1.3,22500,1.20425510144842,1.23270207234877,1.20425510144842,1.23270207234877,23728.3611799787,0.0,1.0
2002-08-08,1.3,1.3,1.13,1.27,9400,1.23270207234877,1.23270207234877,1.07150257058009,1.20425510144842,9913.18200408004,0.0,1.0
2002-08-09,1.25,1.25,1.25,1.25,2000,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,2109.18766044256,0.0,1.0
2002-08-12,1.25,1.25,1.25,1.25,0,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,0,0.0,1.0
2002-08-13,1.201,1.201,1.201,1.201,1300,1.1388270683776,1.1388270683776,1.1388270683776,1.1388270683776,1370.97197928766,0.0,1.0
2002-08-14,1.211,1.25,1.211,1.25,61600,1.14830939201105,1.18529045418151,1.14830939201105,1.18529045418151,64962.9799416307,0.0,1.0
2002-08-15,1.25,1.25,1.15,1.2,30000,1.18529045418151,1.18529045418151,1.09046721784699,1.13787883601425,31637.8149066384,0.0,1.0
2002-08-16,1.2,1.3,1.05,1.29,11200,1.13787883601425,1.23270207234877,0.995643981512472,1.22321974871532,11811.4508984783,0.0,1.0
2002-08-19,1.15,1.15,1.15,1.15,500,1.09046721784699,1.09046721784699,1.09046721784699,1.09046721784699,527.29691511064,0.0,1.0
2002-08-20,1.151,1.151,1.151,1.151,1000,1.09141545021034,1.09141545021034,1.09141545021034,1.09141545021034,1054.59383022128,0.0,1.0
2002-08-21,1.2,1.201,1.2,1.201,1100,1.13787883601425,1.1388270683776,1.13787883601425,1.1388270683776,1160.05321324341,0.0,1.0
2002-08-22,1.201,1.201,1.201,1.201,100,1.1388270683776,1.1388270683776,1.1388270683776,1.1388270683776,105.459383022128,0.0,1.0
2002-08-23,1.2,1.28,1.2,1.27,13200,1.13787883601425,1.21373742508187,1.13787883601425,1.20425510144842,13920.6385589209,0.0,1.0
2002-08-26,1.2,1.2,1.2,1.2,0,1.13787883601425,1.13787883601425,1.13787883601425,1.13787883601425,0,0.0,1.0
2002-08-27,1.2,1.2,1.2,1.2,0,1.13787883601425,1.13787883601425,1.13787883601425,1.13787883601425,0,0.0,1.0
2002-08-28,1.17,1.17,1.17,1.17,300,1.1094318651139,1.1094318651139,1.1094318651139,1.1094318651139,316.378149066382,0.0,1.0
2002-08-29,1.17,1.17,1.17,1.17,0,1.1094318651139,1.1094318651139,1.1094318651139,1.1094318651139,0,0.0,1.0
2002-08-30,1.121,1.121,1.121,1.121,200,1.06296847930998,1.06296847930998,1.06296847930998,1.06296847930998,210.918766044256,0.0,1.0
2002-09-03,1.1,1.1,1.1,1.1,5500,1.04305559967973,1.04305559967973,1.04305559967973,1.04305559967973,5800.26606621704,0.0,1.0
2002-09-04,1.17,1.17,1.06,1.06,1600,1.1094318651139,1.1094318651139,1.00512630514592,1.00512630514592,1687.35012835404,0.0,1.0
2002-09-05,1.15,1.2,1.1,1.2,3000,1.09046721784699,1.13787883601425,1.04305559967973,1.13787883601425,3163.78149066384,0.0,1.0
2002-09-06,1.06,1.15,1.06,1.15,4800,1.00512630514592,1.09046721784699,1.00512630514592,1.09046721784699,5062.05038506215,0.0,1.0
2002-09-09,1.21,1.21,1.15,1.17,2700,1.14736115964771,1.14736115964771,1.09046721784699,1.1094318651139,2847.40334159744,0.0,1.0
2002-09-10,1.201,1.3,1.2,1.2,27200,1.1388270683776,1.23270207234877,1.13787883601425,1.13787883601425,28684.9521820187,0.0,1.0
2002-09-11,1.2,1.2,1.2,1.2,0,1.13787883601425,1.13787883601425,1.13787883601425,1.13787883601425,0,0.0,1.0
2002-09-12,1.3,1.31,1.25,1.3,28200,1.23270207234877,1.24218439598223,1.18529045418151,1.23270207234877,29739.5460122401,0.0,1.0
2002-09-13,1.35,1.38,1.31,1.31,2100,1.28011369051603,1.30856066141639,1.24218439598223,1.24218439598223,2214.64704346469,0.0,1.0
2002-09-16,1.33,1.39,1.3,1.38,7200,1.26114904324913,1.31804298504984,1.23270207234877,1.30856066141639,7593.0755775932,0.0,1.0
2002-09-17,1.33,1.33,1.3,1.3,3300,1.26114904324913,1.26114904324913,1.23270207234877,1.23270207234877,3480.15963973022,0.0,1.0
2002-09-18,1.35,1.35,1.32,1.32,7100,1.28011369051603,1.28011369051603,1.25166671961568,1.25166671961568,7487.6161945711,0.0,1.0
2002-09-19,1.35,1.35,1.33,1.33,3400,1.28011369051603,1.28011369051603,1.26114904324913,1.26114904324913,3585.61902275236,0.0,1.0
2002-09-20,1.34,1.34,1.32,1.32,7800,1.27063136688258,1.27063136688258,1.25166671961568,1.25166671961568,8225.83187572598,0.0,1.0
2002-09-23,1.33,1.33,1.28,1.3,72000,1.26114904324913,1.26114904324913,1.21373742508187,1.23270207234877,75930.755775932,0.0,1.0
2002-09-24,1.329,1.329,1.271,1.29,1400,1.26020081088579,1.26020081088579,1.20520333381176,1.22321974871532,1476.43136230978,0.0,1.0
2002-09-25,1.27,1.32,1.26,1.26,37900,1.20425510144842,1.25166671961568,1.19477277781497,1.19477277781497,39969.1061653863,0.0,1.0
2002-09-26,1.27,1.27,1.27,1.27,0,1.20425510144842,1.20425510144842,1.20425510144842,1.20425510144842,0,0.0,1.0
2002-09-27,0.79,1.31,0.79,1.26,143000,0.749103567042717,1.24218439598223,0.749103567042717,1.19477277781497,150806.917721643,0.0,1.0
2002-09-30,0.9,1.2,0.82,1.02,21200,0.85340912701069,1.13787883601425,0.777550537943073,0.967197010612115,22357.3892006911,0.0,1.0
2002-10-01,1.01,1.08,0.93,0.99,18100,0.957714686978663,1.02409095241283,0.881856097911046,0.938750039711759,19088.1483270051,0.0,1.0
2002-10-02,1.14,1.14,1.06,1.06,9400,1.08098489421354,1.08098489421354,1.00512630514592,1.00512630514592,9913.18200408001,0.0,1.0
2002-10-03,1.14,1.14,1.14,1.14,0,1.08098489421354,1.08098489421354,1.08098489421354,1.08098489421354,0,0.0,1.0
2002-10-04,1.14,1.14,1.14,1.14,0,1.08098489421354,1.08098489421354,1.08098489421354,1.08098489421354,0,0.0,1.0
2002-10-07,1.0,1.1,1.0,1.1,16200,0.948232363345211,1.04305559967973,0.948232363345211,1.04305559967973,17084.4200495847,0.0,1.0
2002-10-08,1.0,1.081,1.0,1.081,3700,0.948232363345211,1.02503918477617,0.948232363345211,1.02503918477617,3901.99717181873,0.0,1.0
2002-10-09,1.0,1.154,1.0,1.1,6300,0.948232363345211,1.09426014730037,0.948232363345211,1.04305559967973,6643.94113039405,0.0,1.0
2002-10-10,0.96,1.11,0.91,0.98,5200,0.910303068811402,1.05253792331318,0.862891450644142,0.929267716078307,5483.88791715065,0.0,1.0
2002-10-11,1.0,1.0,0.96,0.96,5500,0.948232363345211,0.948232363345211,0.910303068811402,0.910303068811402,5800.26606621703,0.0,1.0
2002-10-14,1.0,1.0,1.0,1.0,0,0.948232363345211,0.948232363345211,0.948232363345211,0.948232363345211,0,0.0,1.0
2002-10-15,1.02,1.02,1.02,1.02,200,0.967197010612115,0.967197010612115,0.967197010612115,0.967197010612115,210.918766044256,0.0,1.0
2002-10-16,1.05,1.07,1.02,1.02,10900,0.995643981512472,1.01460862877938,0.967197010612115,0.967197010612115,11495.0727494119,0.0,1.0
2002-10-17,1.0,1.04,1.0,1.01,5500,0.948232363345211,0.986161657879019,0.948232363345211,0.957714686978663,5800.26606621703,0.0,1.0
2002-10-18,1.0,1.0,1.0,1.0,0,0.948232363345211,0.948232363345211,0.948232363345211,0.948232363345211,0,0.0,1.0
2002-10-21,1.0,1.02,1.0,1.0,1700,0.948232363345211,0.967197010612115,0.948232363345211,0.948232363345211,1792.80951137617,0.0,1.0
2002-10-22,1.02,1.02,1.015,1.015,5900,0.967197010612115,0.967197010612115,0.962455848795389,0.962455848795389,6222.10359830554,0.0,1.0
2002-10-23,1.0,1.0,1.0,1.0,1000,0.948232363345211,0.948232363345211,0.948232363345211,0.948232363345211,1054.59383022128,0.0,1.0
2002-10-24,1.0,1.025,1.0,1.025,5000,0.948232363345211,0.971938172428841,0.948232363345211,0.971938172428841,5272.96915110639,0.0,1.0
2002-10-25,1.011,1.029,1.0,1.01,31000,0.958662919342008,0.975731101882222,0.948232363345211,0.957714686978663,32692.4087368596,0.0,1.0
2002-10-28,1.0,1.0,0.95,0.95,2000,0.948232363345211,0.948232363345211,0.90082074517795,0.90082074517795,2109.18766044255,0.0,1.0
2002-10-29,1.0,1.0,1.0,1.0,2000,0.948232363345211,0.948232363345211,0.948232363345211,0.948232363345211,2109.18766044255,0.0,1.0
2002-10-30,1.08,1.08,0.86,0.93,23300,1.02409095241283,1.02409095241283,0.815479832476881,0.881856097911046,24572.0362441557,0.0,1.0
2002-10-31,1.09,1.13,1.09,1.119,1700,1.03357327604628,1.07150257058009,1.03357327604628,1.06107201458329,1792.80951137617,0.0,1.0
2002-11-01,1.2,1.2,1.1,1.1,2700,1.13787883601425,1.13787883601425,1.04305559967973,1.04305559967973,2847.40334159746,0.0,1.0
2002-11-04,1.23,1.238,1.19,1.19,4500,1.16632580691461,1.17391166582137,1.1283965123808,1.1283965123808,4745.67223599575,0.0,1.0
2002-11-05,1.23,1.23,1.23,1.23,0,1.16632580691461,1.16632580691461,1.16632580691461,1.16632580691461,0,0.0,1.0
2002-11-06,1.36,1.38,1.21,1.21,14400,1.28959601414949,1.30856066141639,1.14736115964771,1.14736115964771,15186.1511551864,0.0,1.0
2002-11-07,1.36,1.45,1.36,1.39,11100,1.28959601414949,1.37493692685056,1.28959601414949,1.31804298504984,11705.9915154562,0.0,1.0
2002-11-08,1.35,1.35,1.35,1.35,100,1.28011369051603,1.28011369051603,1.28011369051603,1.28011369051603,105.459383022128,0.0,1.0
2002-11-11,1.21,1.24,1.21,1.24,1000,1.14736115964771,1.17580813054806,1.14736115964771,1.17580813054806,1054.59383022127,0.0,1.0
2002-11-12,1.35,1.35,1.25,1.26,3200,1.28011369051603,1.28011369051603,1.18529045418151,1.19477277781497,3374.7002567081,0.0,1.0
2002-11-13,1.28,1.32,1.23,1.32,1400,1.21373742508187,1.25166671961568,1.16632580691461,1.25166671961568,1476.43136230979,0.0,1.0
2002-11-14,1.25,1.3,1.16,1.2,8500,1.18529045418151,1.23270207234877,1.09994954148044,1.13787883601425,8964.04755688089,0.0,1.0
2002-11-15,1.25,1.25,1.16,1.25,33400,1.18529045418151,1.18529045418151,1.09994954148044,1.18529045418151,35223.4339293908,0.0,1.0
2002-11-18,1.21,1.25,1.19,1.19,7200,1.14736115964771,1.18529045418151,1.1283965123808,1.1283965123808,7593.07557759317,0.0,1.0
2002-11-19,1.23,1.24,1.18,1.24,1900,1.16632580691461,1.17580813054806,1.11891418874735,1.17580813054806,2003.72827742043,0.0,1.0
2002-11-20,1.25,1.25,1.25,1.25,6100,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,6433.02236434981,0.0,1.0
2002-11-21,1.21,1.21,1.201,1.201,200,1.14736115964771,1.14736115964771,1.1388270683776,1.1388270683776,210.918766044255,0.0,1.0
2002-11-22,1.28,1.3,1.28,1.3,1800,1.21373742508187,1.23270207234877,1.21373742508187,1.23270207234877,1898.2688943983,0.0,1.0
2002-11-25,1.26,1.26,1.21,1.21,2100,1.19477277781497,1.19477277781497,1.14736115964771,1.14736115964771,2214.64704346467,0.0,1.0
2002-11-26,1.35,1.35,1.35,1.35,500,1.28011369051603,1.28011369051603,1.28011369051603,1.28011369051603,527.296915110641,0.0,1.0
2002-11-27,1.28,1.35,1.28,1.35,8100,1.21373742508187,1.28011369051603,1.21373742508187,1.28011369051603,8542.21002479235,0.0,1.0
2002-11-29,1.3,1.33,1.296,1.3,43500,1.23270207234877,1.26114904324913,1.22890914289539,1.23270207234877,45874.8316146257,0.0,1.0
2002-12-02,1.3,1.3,1.24,1.28,7100,1.23270207234877,1.23270207234877,1.17580813054806,1.21373742508187,7487.61619457109,0.0,1.0
2002-12-03,1.3,1.35,1.3,1.3,52300,1.23270207234877,1.28011369051603,1.23270207234877,1.23270207234877,55155.257320573,0.0,1.0
2002-12-04,1.0,1.28,1.0,1.22,8900,0.948232363345211,1.21373742508187,0.948232363345211,1.15684348328116,9385.88508896937,0.0,1.0
2002-12-05,1.33,1.35,1.15,1.23,6800,1.26114904324913,1.28011369051603,1.09046721784699,1.16632580691461,7171.23804550469,0.0,1.0
2002-12-06,1.34,1.34,1.22,1.22,7400,1.27063136688258,1.27063136688258,1.15684348328116,1.15684348328116,7803.99434363747,0.0,1.0
2002-12-09,1.26,1.26,1.25,1.25,700,1.19477277781497,1.19477277781497,1.18529045418151,1.18529045418151,738.215681154892,0.0,1.0
2002-12-10,1.25,1.25,1.25,1.25,100,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,105.459383022128,0.0,1.0
2002-12-11,1.29,1.31,1.25,1.25,5500,1.22321974871532,1.24218439598223,1.18529045418151,1.18529045418151,5800.26606621704,0.0,1.0
2002-12-12,1.29,1.3,1.29,1.3,66500,1.22321974871532,1.23270207234877,1.22321974871532,1.23270207234877,70130.4897097151,0.0,1.0
2002-12-13,1.28,1.28,1.28,1.28,700,1.21373742508187,1.21373742508187,1.21373742508187,1.21373742508187,738.215681154894,0.0,1.0
2002-12-16,1.281,1.35,1.281,1.33,2100,1.21468565744522,1.28011369051603,1.21468565744522,1.26114904324913,2214.64704346467,0.0,1.0
2002-12-17,1.28,1.38,1.28,1.28,5500,1.21373742508187,1.30856066141639,1.21373742508187,1.21373742508187,5800.26606621703,0.0,1.0
2002-12-18,1.3,1.31,1.3,1.31,2000,1.23270207234877,1.24218439598223,1.23270207234877,1.24218439598223,2109.18766044256,0.0,1.0
2002-12-19,1.3,1.3,1.3,1.3,200,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,210.918766044256,0.0,1.0
2002-12-20,1.33,1.34,1.3,1.3,5900,1.26114904324913,1.27063136688258,1.23270207234877,1.23270207234877,6222.10359830554,0.0,1.0
2002-12-23,1.3,1.339,1.27,1.325,12600,1.23270207234877,1.26968313451924,1.20425510144842,1.2564078814324,13287.8822607881,0.0,1.0
2002-12-24,1.3,1.3,1.3,1.3,0,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,0,0.0,1.0
2002-12-26,1.39,1.39,1.32,1.32,3100,1.31804298504984,1.31804298504984,1.25166671961568,1.25166671961568,3269.24087368597,0.0,1.0
2002-12-27,1.38,1.38,1.35,1.38,1900,1.30856066141639,1.30856066141639,1.28011369051603,1.30856066141639,2003.72827742043,0.0,1.0
2002-12-30,1.4,1.45,1.25,1.36,19000,1.3275253086833,1.37493692685056,1.18529045418151,1.28959601414949,20037.2827742042,0.0,1.0
2002-12-31,1.41,1.51,1.36,1.36,8400,1.33700763231675,1.43183086865127,1.28959601414949,1.28959601414949,8858.58817385871,0.0,1.0
2003-01-02,1.5,1.5,1.45,1.45,11000,1.42234854501782,1.42234854501782,1.37493692685056,1.37493692685056,11600.532132434,0.0,1.0
2003-01-03,1.5,1.5,1.5,1.5,0,1.42234854501782,1.42234854501782,1.42234854501782,1.42234854501782,0,0.0,1.0
2003-01-06,1.6,1.6,1.41,1.41,4100,1.51717178135234,1.51717178135234,1.33700763231675,1.33700763231675,4323.83470390723,0.0,1.0
2003-01-07,1.55,1.7,1.55,1.57,10800,1.46976016318508,1.61199501768686,1.46976016318508,1.48872481045198,11389.6133663898,0.0,1.0
2003-01-08,1.59,1.84,1.56,1.56,4800,1.50768945771889,1.74474754855519,1.47924248681853,1.47924248681853,5062.05038506212,0.0,1.0
2003-01-09,1.69,1.69,1.55,1.55,3300,1.60251269405341,1.60251269405341,1.46976016318508,1.46976016318508,3480.15963973021,0.0,1.0
2003-01-10,1.65,1.65,1.65,1.65,3100,1.5645833995196,1.5645833995196,1.5645833995196,1.5645833995196,3269.24087368596,0.0,1.0
2003-01-13,1.86,1.97,1.66,1.665,29800,1.76371219582209,1.86801775579007,1.57406572315305,1.57880688496978,31426.8961405941,0.0,1.0
2003-01-14,1.72,1.85,1.67,1.85,80200,1.63095966495376,1.75422987218864,1.5835480467865,1.75422987218864,84578.4251837466,0.0,1.0
2003-01-15,1.73,1.73,1.67,1.67,1200,1.64044198858721,1.64044198858721,1.5835480467865,1.5835480467865,1265.51259626554,0.0,1.0
2003-01-16,1.85,1.85,1.74,1.74,3600,1.75422987218864,1.75422987218864,1.64992431222067,1.64992431222067,3796.5377887966,0.0,1.0
2003-01-17,1.82,1.82,1.82,1.82,300,1.72578290128828,1.72578290128828,1.72578290128828,1.72578290128828,316.378149066384,0.0,1.0
2003-01-21,1.65,1.77,1.63,1.77,8600,1.5645833995196,1.67837128312102,1.54561875225269,1.67837128312102,9069.50693990297,0.0,1.0
2003-01-22,1.57,1.67,1.55,1.66,3100,1.48872481045198,1.5835480467865,1.46976016318508,1.57406572315305,3269.24087368596,0.0,1.0
2003-01-23,1.61,1.76,1.61,1.65,3700,1.52665410498579,1.66888895948757,1.52665410498579,1.5645833995196,3901.99717181873,0.0,1.0
2003-01-24,1.699,1.699,1.699,1.699,100,1.61104678532351,1.61104678532351,1.61104678532351,1.61104678532351,105.459383022128,0.0,1.0
2003-01-27,1.47,1.61,1.38,1.61,800,1.39390157411746,1.52665410498579,1.30856066141639,1.52665410498579,843.675064177022,0.0,1.0
2003-01-28,1.561,1.561,1.561,1.561,100,1.48019071918187,1.48019071918187,1.48019071918187,1.48019071918187,105.459383022128,0.0,1.0
2003-01-29,1.561,1.561,1.561,1.561,3200,1.48019071918187,1.48019071918187,1.48019071918187,1.48019071918187,3374.7002567081,0.0,1.0
2003-01-30,1.51,1.51,1.51,1.51,100,1.43183086865127,1.43183086865127,1.43183086865127,1.43183086865127,105.459383022128,0.0,1.0
2003-01-31,1.46,1.485,1.45,1.45,3700,1.38441925048401,1.40812505956764,1.37493692685056,1.37493692685056,3901.99717181872,0.0,1.0
2003-02-03,1.5,1.5,1.46,1.489,14300,1.42234854501782,1.42234854501782,1.38441925048401,1.41191798902102,15080.6917721642,0.0,1.0
2003-02-04,1.65,1.65,1.48,1.48,600,1.5645833995196,1.5645833995196,1.40338389775091,1.40338389775091,632.756298132766,0.0,1.0
2003-02-05,1.5,1.95,1.46,1.549,13600,1.42234854501782,1.84905310852316,1.38441925048401,1.46881193082173,14342.4760910093,0.0,1.0
2003-02-06,1.48,1.48,1.48,1.48,100,1.40338389775091,1.40338389775091,1.40338389775091,1.40338389775091,105.459383022128,0.0,1.0
2003-02-07,1.48,1.48,1.48,1.48,0,1.40338389775091,1.40338389775091,1.40338389775091,1.40338389775091,0,0.0,1.0
2003-02-10,1.46,1.49,1.46,1.47,1700,1.38441925048401,1.41286622138436,1.38441925048401,1.39390157411746,1792.80951137617,0.0,1.0
2003-02-11,1.46,1.5,1.46,1.5,6200,1.38441925048401,1.42234854501782,1.38441925048401,1.42234854501782,6538.48174737191,0.0,1.0
2003-02-12,1.5,1.5,1.49,1.49,500,1.42234854501782,1.42234854501782,1.41286622138436,1.41286622138436,527.296915110637,0.0,1.0
2003-02-13,1.5,1.5,1.5,1.5,500,1.42234854501782,1.42234854501782,1.42234854501782,1.42234854501782,527.296915110637,0.0,1.0
2003-02-14,1.5,1.5,1.499,1.499,3100,1.42234854501782,1.42234854501782,1.42140031265447,1.42140031265447,3269.24087368595,0.0,1.0
2003-02-18,1.46,1.47,1.46,1.47,5800,1.38441925048401,1.39390157411746,1.38441925048401,1.39390157411746,6116.6442152834,0.0,1.0
2003-02-19,1.46,1.47,1.46,1.47,700,1.38441925048401,1.39390157411746,1.38441925048401,1.39390157411746,738.215681154893,0.0,1.0
2003-02-20,1.461,1.461,1.461,1.461,300,1.38536748284735,1.38536748284735,1.38536748284735,1.38536748284735,316.378149066384,0.0,1.0
2003-02-21,1.48,1.48,1.46,1.461,4800,1.40338389775091,1.40338389775091,1.38441925048401,1.38536748284735,5062.05038506214,0.0,1.0
2003-02-24,1.44,1.44,1.44,1.44,300,1.3654546032171,1.3654546032171,1.3654546032171,1.3654546032171,316.378149066384,0.0,1.0
2003-02-25,1.26,1.42,1.26,1.41,1700,1.19477277781497,1.3464899559502,1.19477277781497,1.33700763231675,1792.80951137617,0.0,1.0
2003-02-26,1.26,1.26,1.25,1.25,1800,1.19477277781497,1.19477277781497,1.18529045418151,1.18529045418151,1898.26889439829,0.0,1.0
2003-02-27,1.27,1.27,1.27,1.27,700,1.20425510144842,1.20425510144842,1.20425510144842,1.20425510144842,738.215681154893,0.0,1.0
2003-02-28,1.27,1.27,1.27,1.27,0,1.20425510144842,1.20425510144842,1.20425510144842,1.20425510144842,0,0.0,1.0
2003-03-03,1.27,1.27,1.27,1.27,0,1.20425510144842,1.20425510144842,1.20425510144842,1.20425510144842,0,0.0,1.0
2003-03-04,1.3,1.3,1.3,1.3,500,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,527.29691511064,0.0,1.0
2003-03-05,1.25,1.25,1.25,1.25,100,1.18529045418151,1.18529045418151,1.18529045418151,1.18529045418151,105.459383022128,0.0,1.0
2003-03-06,1.3,1.3,1.07,1.3,6600,1.23270207234877,1.23270207234877,1.01460862877938,1.23270207234877,6960.31927946045,0.0,1.0
2003-03-07,1.28,1.28,1.28,1.28,300,1.21373742508187,1.21373742508187,1.21373742508187,1.21373742508187,316.378149066383,0.0,1.0
2003-03-10,1.27,1.28,1.19,1.28,2200,1.20425510144842,1.21373742508187,1.1283965123808,1.21373742508187,2320.10642648681,0.0,1.0
2003-03-11,1.18,1.25,1.18,1.25,1700,1.11891418874735,1.18529045418151,1.11891418874735,1.18529045418151,1792.80951137617,0.0,1.0
2003-03-12,1.2,1.23,1.18,1.23,6600,1.13787883601425,1.16632580691461,1.11891418874735,1.16632580691461,6960.31927946045,0.0,1.0
2003-03-13,1.27,1.35,1.23,1.23,55600,1.20425510144842,1.28011369051603,1.16632580691461,1.16632580691461,58635.4169603029,0.0,1.0
2003-03-14,1.27,1.27,1.27,1.27,0,1.20425510144842,1.20425510144842,1.20425510144842,1.20425510144842,0,0.0,1.0
2003-03-17,1.18,1.3,1.18,1.24,10800,1.11891418874735,1.23270207234877,1.11891418874735,1.17580813054806,11389.6133663898,0.0,1.0
2003-03-18,1.17,1.27,1.17,1.17,15400,1.1094318651139,1.20425510144842,1.1094318651139,1.1094318651139,16240.7449854076,0.0,1.0
2003-03-19,1.1,1.17,1.0,1.17,21000,1.04305559967973,1.1094318651139,0.948232363345211,1.1094318651139,22146.4704346469,0.0,1.0
2003-03-20,1.06,1.12,1.05,1.1,129400,1.00512630514592,1.06202024694664,0.995643981512472,1.04305559967973,136464.441630634,0.0,1.0
2003-03-21,1.09,1.46,1.06,1.06,118600,1.03357327604628,1.38441925048401,1.00512630514592,1.00512630514592,125074.828264243,0.0,1.0
2003-03-24,1.05,1.08,1.0,1.08,19800,0.995643981512472,1.02409095241283,0.948232363345211,1.02409095241283,20880.9578383813,0.0,1.0
2003-03-25,1.05,1.05,1.02,1.02,4500,0.995643981512472,0.995643981512472,0.967197010612115,0.967197010612115,4745.67223599575,0.0,1.0
2003-03-26,1.04,1.04,1.04,1.04,4700,0.986161657879019,0.986161657879019,0.986161657879019,0.986161657879019,4956.59100204001,0.0,1.0
2003-03-27,1.04,1.15,1.04,1.15,14400,0.986161657879019,1.09046721784699,0.986161657879019,1.09046721784699,15186.1511551864,0.0,1.0
2003-03-28,1.02,1.02,1.02,1.02,500,0.967197010612115,0.967197010612115,0.967197010612115,0.967197010612115,527.296915110639,0.0,1.0
2003-03-31,1.0,1.02,0.99,1.0,35600,0.948232363345211,0.967197010612115,0.938750039711759,0.948232363345211,37543.5403558775,0.0,1.0
2003-04-01,1.0,1.0,1.0,1.0,2400,0.948232363345211,0.948232363345211,0.948232363345211,0.948232363345211,2531.02519253107,0.0,1.0
2003-04-02,1.01,1.01,1.01,1.01,1000,0.957714686978663,0.957714686978663,0.957714686978663,0.957714686978663,1054.59383022128,0.0,1.0
2003-04-03,1.0,1.0,1.0,1.0,600,0.948232363345211,0.948232363345211,0.948232363345211,0.948232363345211,632.756298132766,0.0,1.0
2003-04-04,1.1,1.1,1.04,1.1,1200,1.04305559967973,1.04305559967973,0.986161657879019,1.04305559967973,1265.51259626554,0.0,1.0
2003-04-07,1.1,1.14,1.1,1.14,4200,1.04305559967973,1.08098489421354,1.04305559967973,1.08098489421354,4429.29408692937,0.0,1.0
2003-04-08,1.05,1.12,1.01,1.01,3700,0.995643981512472,1.06202024694664,0.957714686978663,0.957714686978663,3901.99717181872,0.0,1.0
2003-04-09,1.09,1.1,1.09,1.09,1000,1.03357327604628,1.04305559967973,1.03357327604628,1.03357327604628,1054.59383022128,0.0,1.0
2003-04-10,1.19,1.19,0.96,1.05,18600,1.1283965123808,1.1283965123808,0.910303068811402,0.995643981512472,19615.4452421158,0.0,1.0
2003-04-11,1.1,1.1,1.1,1.1,200,1.04305559967973,1.04305559967973,1.04305559967973,1.04305559967973,210.918766044256,0.0,1.0
2003-04-14,1.1,1.1,1.1,1.1,3600,1.04305559967973,1.04305559967973,1.04305559967973,1.04305559967973,3796.53778879661,0.0,1.0
2003-04-15,1.08,1.08,1.08,1.08,300,1.02409095241283,1.02409095241283,1.02409095241283,1.02409095241283,316.378149066383,0.0,1.0
2003-04-16,1.08,1.08,1.08,1.08,0,1.02409095241283,1.02409095241283,1.02409095241283,1.02409095241283,0,0.0,1.0
2003-04-17,1.17,1.17,1.0,1.08,1200,1.1094318651139,1.1094318651139,0.948232363345211,1.02409095241283,1265.51259626553,0.0,1.0
2003-04-21,1.14,1.21,1.01,1.01,2400,1.08098489421354,1.14736115964771,0.957714686978663,0.957714686978663,2531.02519253107,0.0,1.0
2003-04-22,1.15,1.15,1.15,1.15,4600,1.09046721784699,1.09046721784699,1.09046721784699,1.09046721784699,4851.13161901789,0.0,1.0
2003-04-23,1.15,1.15,1.15,1.15,1800,1.09046721784699,1.09046721784699,1.09046721784699,1.09046721784699,1898.2688943983,0.0,1.0
2003-04-24,1.07,1.07,1.01,1.01,3400,1.01460862877938,1.01460862877938,0.957714686978663,0.957714686978663,3585.61902275233,0.0,1.0
2003-04-25,1.03,1.08,1.01,1.01,3400,0.976679334245567,1.02409095241283,0.957714686978663,0.957714686978663,3585.61902275234,0.0,1.0
2003-04-28,1.4,1.4,1.18,1.18,22000,1.3275253086833,1.3275253086833,1.11891418874735,1.11891418874735,23201.064264868,0.0,1.0
2003-04-29,1.37,1.45,1.19,1.45,37500,1.29907833778294,1.37493692685056,1.1283965123808,1.37493692685056,39547.2686332979,0.0,1.0
2003-04-30,1.39,1.39,1.39,1.39,5000,1.31804298504984,1.31804298504984,1.31804298504984,1.31804298504984,5272.9691511064,0.0,1.0
2003-05-01,1.29,1.39,1.29,1.35,9900,1.22321974871532,1.31804298504984,1.22321974871532,1.28011369051603,10440.4789191907,0.0,1.0
2003-05-02,1.27,1.27,1.27,1.27,1000,1.20425510144842,1.20425510144842,1.20425510144842,1.20425510144842,1054.59383022128,0.0,1.0
2003-05-05,1.34,1.43,1.29,1.29,30000,1.27063136688258,1.35597227958365,1.22321974871532,1.22321974871532,31637.8149066384,0.0,1.0
2003-05-06,1.41,1.42,1.41,1.42,9500,1.33700763231675,1.3464899559502,1.33700763231675,1.3464899559502,10018.6413871021,0.0,1.0
2003-05-07,1.35,1.4,1.3,1.3,1600,1.28011369051603,1.3275253086833,1.23270207234877,1.23270207234877,1687.35012835405,0.0,1.0
2003-05-08,1.33,1.38,1.3,1.3,3300,1.26114904324913,1.30856066141639,1.23270207234877,1.23270207234877,3480.15963973022,0.0,1.0
2003-05-09,1.33,1.33,1.33,1.33,0,1.26114904324913,1.26114904324913,1.26114904324913,1.26114904324913,0,0.0,1.0
2003-05-12,1.3,1.3,1.3,1.3,500,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,527.29691511064,0.0,1.0
2003-05-13,1.3,1.3,1.3,1.3,500,1.23270207234877,1.23270207234877,1.23270207234877,1.23270207234877,527.29691511064,0.0,1.0
2003-05-14,1.42,1.42,1.3,1.4,21900,1.3464899559502,1.3464899559502,1.23270207234877,1.3275253086833,23095.604881846,0.0,1.0
2003-05-15,1.49,1.51,1.45,1.45,11600,1.41286622138436,1.43183086865127,1.37493692685056,1.37493692685056,12233.2884305669,0.0,1.0
2003-05-16,1.5,1.6,1.45,1.45,124000,1.42234854501782,1.51717178135234,1.37493692685056,1.37493692685056,130769.634947438,0.0,1.0
2003-05-19,1.5,1.6,1.45,1.6,62300,1.42234854501782,1.51717178135234,1.37493692685056,1.51717178135234,65701.1956227854,0.0,1.0
2003-05-20,1.5,1.5,1.47,1.5,29700,1.42234854501782,1.42234854501782,1.39390157411746,1.42234854501782,31321.4367575719,0.0,1.0
2003-05-21,1.5,1.5,1.5,1.5,0,1.42234854501782,1.42234854501782,1.42234854501782,1.42234854501782,0,0.0,1.0
2003-05-22,1.5,1.5,1.5,1.5,0,1.42234854501782,1.42234854501782,1.42234854501782,1.42234854501782,0,0.0,1.0
2003-05-23,1.501,1.501,1.47,1.47,4200,1.42329677738116,1.42329677738116,1.39390157411746,1.39390157411746,4429.29408692937,0.0,1.0
2003-05-27,1.5,1.5,1.5,1.5,100,1.42234854501782,1.42234854501782,1.42234854501782,1.42234854501782,105.459383022127,0.0,1.0
2003-05-28,1.511,1.511,1.51,1.51,500,1.43277910101461,1.43277910101461,1.43183086865127,1.43183086865127,527.29691511064,0.0,1.0
2003-05-29,1.54,1.55,1.51,1.51,2600,1.46027783955162,1.46976016318508,1.43183086865127,1.43183086865127,2741.94395857533,0.0,1.0
2003-05-30,1.54,1.54,1.54,1.54,0,1.46027783955162,1.46027783955162,1.46027783955162,1.46027783955162,0,0.0,1.0
2003-06-02,1.58,1.65,1.51,1.55,7100,1.49820713408543,1.5645833995196,1.43183086865127,1.46976016318508,7487.61619457109,0.0,1.0
2003-06-03,1.92,1.98,1.6,1.6,58400,1.8206061376228,1.87750007942352,1.51717178135234,1.51717178135234,61588.2796849228,0.0,1.0
2003-06-04,1.92,1.99,1.81,1.98,33000,1.8206061376228,1.88698240305697,1.71630057765483,1.87750007942352,34801.5963973023,0.0,1.0
2003-06-05,1.97,1.97,1.89,1.91,20300,1.86801775579007,1.86801775579007,1.79215916672245,1.81112381398935,21408.2547534919,0.0,1.0
2003-06-06,2.4,2.98,1.87,1.87,124900,2.27575767202851,2.82573244276873,1.77319451945554,1.77319451945554,131718.769394637,0.0,1.0
2003-06-09,2.5,2.64,2.26,2.26,145300,2.37058090836303,2.50333343923136,2.14300514116018,2.14300514116018,153232.483531151,0.0,1.0
2003-06-10,2.57,2.59,2.5,2.58,24700,2.43695717379719,2.4559218210641,2.37058090836303,2.44643949743064,26048.4676064656,0.0,1.0
2003-06-11,2.35,2.63,2.3,2.59,12200,2.22834605386125,2.4938511155979,2.18093443569399,2.4559218210641,12866.0447286996,0.0,1.0
2003-06-12,2.49,2.51,2.31,2.31,42600,2.36109858472958,2.38006323199648,2.19041675932744,2.19041675932744,44925.6971674263,0.0,1.0
2003-06-13,2.5,2.75,2.5,2.51,30400,2.37058090836303,2.60763899919933,2.37058090836303,2.38006323199648,32059.6524387268,0.0,1.0
2003-06-16,2.201,2.5,2.05,2.5,40300,2.08705943172281,2.37058090836303,1.94387634485768,2.37058090836303,42500.1313579175,0.0,1.0
2003-06-17,2.43,2.5,2.2,2.2,27600,2.30420464292886,2.37058090836303,2.08611119935946,2.08611119935946,29106.7897141073,0.0,1.0
2003-06-18,2.62,2.66,2.43,2.43,17800,2.48436879196445,2.52229808649826,2.30420464292886,2.30420464292886,18771.7701779388,0.0,1.0
2003-06-19,2.629,2.77,2.51,2.67,18900,2.49290288323456,2.62660364646623,2.38006323199648,2.53178041013171,19931.8233911821,0.0,1.0
2003-06-20,2.69,2.88,2.63,2.7,65200,2.55074505739862,2.73090920643421,2.4938511155979,2.56022738103207,68759.5177304272,0.0,1.0
2003-06-23,2.6,2.7,2.3,2.69,95400,2.46540414469755,2.56022738103207,2.18093443569399,2.55074505739862,100608.25140311,0.0,1.0
2003-06-24,2.6,2.6,2.5,2.5,32600,2.46540414469755,2.46540414469755,2.37058090836303,2.37058090836303,34379.7588652136,0.0,1.0
2003-06-25,2.48,2.97,2.25,2.6,61900,2.35161626109612,2.81625011913528,2.13352281752672,2.46540414469755,65279.3580906972,0.0,1.0
2003-06-26,2.52,2.6,2.26,2.26,10000,2.38954555562993,2.46540414469755,2.14300514116018,2.14300514116018,10545.9383022128,0.0,1.0
2003-06-27,2.6,2.6,2.3,2.564,38500,2.46540414469755,2.46540414469755,2.18093443569399,2.43126777961712,40601.8624635192,0.0,1.0
2003-06-30,2.58,2.9,2.45,2.45,66000,2.44643949743064,2.74987385370111,2.32316929019577,2.32316929019577,69603.1927946044,0.0,1.0
2003-07-01,2.66,2.66,2.54,2.6,26700,2.52229808649826,2.52229808649826,2.40851020289684,2.46540414469755,28157.6552669081,0.0,1.0
2003-07-02,2.91,3.15,2.59,2.59,97100,2.75935617733456,2.98693194453741,2.4559218210641,2.4559218210641,102401.060914486,0.0,1.0
2003-07-03,2.94,3.2,2.84,2.9,71400,2.78780314823492,3.03434356270468,2.6929799119004,2.74987385370111,75297.9994777992,0.0,1.0
2003-07-07,3.2,3.4,3.0,3.0,24000,3.03434356270468,3.22399003537372,2.84469709003563,2.84469709003563,25310.2519253106,0.0,1.0
2003-07-08,3.41,3.82,3.22,3.31,56900,3.23347235900717,3.62224762797871,3.05330820997158,3.13864912267265,60006.3889395907,0.0,1.0
2003-07-09,3.38,3.63,3.25,3.63,22600,3.20502538810681,3.44208347894312,3.08175518087194,3.44208347894312,23833.8205630009,0.0,1.0
2003-07-10,3.23,3.4,2.99,3.4,27800,3.06279053360503,3.22399003537372,2.83521476640218,3.22399003537372,29317.7084801515,0.0,1.0
2003-07-11,3.15,3.36,3.1,3.36,15600,2.98693194453741,3.18606074083991,2.93952032637015,3.18606074083991,16451.663751452,0.0,1.0
2003-07-14,2.98,3.15,2.89,3.15,30800,2.82573244276873,2.98693194453741,2.74039153006766,2.98693194453741,32481.4899708153,0.0,1.0
2003-07-15,2.8,3.0,2.54,3.0,18300,2.65505061736659,2.84469709003563,2.40851020289684,2.84469709003563,19299.0670930494,0.0,1.0
2003-07-16,2.86,2.99,2.64,2.65,15300,2.7119445591673,2.83521476640218,2.50333343923136,2.51281576286481,16135.2856023856,0.0,1.0
2003-07-17,2.89,2.99,2.89,2.89,4600,2.74039153006766,2.83521476640218,2.74039153006766,2.74039153006766,4851.13161901788,0.0,1.0
2003-07-18,2.602,2.89,2.602,2.89,5200,2.46730060942424,2.74039153006766,2.46730060942424,2.74039153006766,5483.88791715064,0.0,1.0
2003-07-21,2.81,2.84,2.55,2.55,5700,2.66453294100004,2.6929799119004,2.41799252653029,2.41799252653029,6011.18483226129,0.0,1.0
2003-07-22,3.4,3.7,2.85,2.929,68800,3.22399003537372,3.50845974437728,2.70246223553385,2.77737259223812,72556.0555192238,0.0,1.0
2003-07-23,3.531,3.77,3.45,3.5,64800,3.34820847497194,3.57483600981145,3.27140165354098,3.31881327170824,68337.6801983388,0.0,1.0
2003-07-24,3.75,4.02,3.65,3.65,58500,3.55587136254454,3.81189410064775,3.46104812621002,3.46104812621002,61693.7390679447,0.0,1.0
2003-07-25,3.72,3.81,3.7,3.8,47100,3.52742439164418,3.61276530434525,3.50845974437728,3.6032829807118,49671.3694034222,0.0,1.0
2003-07-28,3.26,3.79,3.15,3.79,28500,3.09123750450539,3.59380065707835,2.98693194453741,3.59380065707835,30055.9241613064,0.0,1.0
2003-07-29,3.85,3.85,3.1,3.26,21200,3.65069459887906,3.65069459887906,2.93952032637015,3.09123750450539,22357.3892006911,0.0,1.0
2003-07-30,3.72,3.85,3.5,3.5,8700,3.52742439164418,3.65069459887906,3.31881327170824,3.31881327170824,9174.96632292513,0.0,1.0
2003-07-31,3.02,3.641,2.75,3.641,87000,2.86366173730254,3.45251403493991,2.60763899919933,3.45251403493991,91749.663229251,0.0,1.0
2003-08-01,2.76,3.13,2.73,2.9,64100,2.61712132283278,2.96796729727051,2.58867435193243,2.74987385370111,67599.4645171839,0.0,1.0
2003-08-04,2.79,2.95,2.73,2.95,52300,2.64556829373314,2.79728547186837,2.58867435193243,2.79728547186837,55155.2573205728,0.0,1.0
2003-08-05,2.639,2.8,2.5,2.73,47200,2.50238520686801,2.65505061736659,2.37058090836303,2.58867435193243,49776.8287864443,0.0,1.0
2003-08-06,2.48,2.74,2.48,2.58,22100,2.35161626109612,2.59815667556588,2.35161626109612,2.44643949743064,23306.5236478903,0.0,1.0
2003-08-07,2.3,2.49,2.11,2.49,25400,2.18093443569399,2.36109858472958,2.00077028665839,2.36109858472958,26786.6832876204,0.0,1.0
2003-08-08,2.45,2.5,2.08,2.3,17000,2.32316929019577,2.37058090836303,1.97232331575804,2.18093443569399,17928.0951137617,0.0,1.0
2003-08-11,2.2017,2.4,2.2,2.4,33500,2.08772319437715,2.27575767202851,2.08611119935946,2.27575767202851,35328.8933124128,0.0,1.0
2003-08-12,2.29,2.29,2.18,2.26,2500,2.17145211206053,2.17145211206053,2.06714655209256,2.14300514116018,2636.4845755532,0.0,1.0
2003-08-13,2.26,2.5,2.26,2.5,9300,2.14300514116018,2.37058090836303,2.14300514116018,2.37058090836303,9807.72262105786,0.0,1.0
2003-08-14,2.3,2.39,2.29,2.32,45300,2.18093443569399,2.26627534839505,2.17145211206053,2.19989908296089,47773.1005090238,0.0,1.0
2003-08-15,2.2,2.3,2.15,2.25,9500,2.08611119935946,2.18093443569399,2.0386995811922,2.13352281752672,10018.6413871022,0.0,1.0
2003-08-18,2.15,2.2,2.15,2.17,32600,2.0386995811922,2.08611119935946,2.0386995811922,2.05766422845911,34379.7588652137,0.0,1.0
2003-08-19,2.15,2.22,2.15,2.15,21600,2.0386995811922,2.10507584662637,2.0386995811922,2.0386995811922,22779.2267327796,0.0,1.0
2003-08-20,2.65,2.65,2.25,2.25,92300,2.51281576286481,2.51281576286481,2.13352281752672,2.13352281752672,97339.0105294239,0.0,1.0
2003-08-21,2.681,2.97,2.62,2.68,85000,2.54221096612851,2.81625011913528,2.48436879196445,2.54126273376517,89640.4755688086,0.0,1.0
2003-08-22,2.611,2.71,2.6,2.69,15700,2.47583470069435,2.56970970466552,2.46540414469755,2.55074505739862,16557.123134474,0.0,1.0
2003-08-25,2.43,2.71,2.3,2.71,34400,2.30420464292886,2.56970970466552,2.18093443569399,2.56970970466552,36278.027759612,0.0,1.0
2003-08-26,2.33,2.439,2.32,2.34,9600,2.20938140659434,2.31273873419897,2.19989908296089,2.21886373022779,10124.1007701243,0.0,1.0
2003-08-27,2.51,2.54,2.33,2.43,30700,2.38006323199648,2.40851020289684,2.20938140659434,2.30420464292886,32376.0305877932,0.0,1.0
2003-08-28,2.61,2.61,2.38,2.38,19500,2.474886468331,2.474886468331,2.2567930247616,2.2567930247616,20564.5796893149,0.0,1.0
2003-08-29,2.539,2.63,2.42,2.566,10800,2.40756197053349,2.4938511155979,2.29472231929541,2.43316424434381,11389.6133663898,0.0,1.0
2003-09-02,2.451,2.6,2.4,2.4,4600,2.32411752255911,2.46540414469755,2.27575767202851,2.27575767202851,4851.13161901788,0.0,1.0
2003-09-03,2.61,2.65,2.539,2.55,17000,2.474886468331,2.51281576286481,2.40756197053349,2.41799252653029,17928.0951137617,0.0,1.0
2003-09-04,2.87,2.87,2.531,2.65,18000,2.72142688280076,2.72142688280076,2.39997611162673,2.51281576286481,18982.688943983,0.0,1.0
2003-09-05,3.14,3.14,2.64,2.64,72700,2.97744962090396,2.97744962090396,2.50333343923136,2.50333343923136,76668.9714570869,0.0,1.0
2003-09-08,3.37,3.68,2.99,3.14,75200,3.19554306447336,3.48949509711038,2.83521476640218,2.97744962090396,79305.4560326401,0.0,1.0
2003-09-09,3.26,3.51,3.22,3.51,13800,3.09123750450539,3.32829559534169,3.05330820997158,3.32829559534169,14553.3948570536,0.0,1.0
2003-09-10,3.2,3.451,2.91,3.25,10100,3.03434356270468,3.27234988590432,2.75935617733456,3.08175518087194,10651.3976852349,0.0,1.0
2003-09-11,3.17,3.181,3.049,3.12,10400,3.00589659180432,3.01632714780112,2.89116047583955,2.95848497363706,10967.7758343013,0.0,1.0
2003-09-12,3.2,3.2,3.04,3.15,7100,3.03434356270468,3.03434356270468,2.88262638456944,2.98693194453741,7487.61619457106,0.0,1.0
2003-09-15,3.08,3.25,3.08,3.25,2000,2.92055567910325,3.08175518087194,2.92055567910325,3.08175518087194,2109.18766044255,0.0,1.0
2003-09-16,3.189,3.19,3.06,3.06,7600,3.02391300670788,3.02486123907122,2.90159103183635,2.90159103183635,8014.9131096817,0.0,1.0
2003-09-17,3.01,3.19,2.81,3.07,30700,2.85417941366908,3.02486123907122,2.66453294100004,2.9110733554698,32376.0305877933,0.0,1.0
2003-09-18,3.0,3.01,2.75,2.91,12600,2.84469709003563,2.85417941366908,2.60763899919933,2.75935617733456,13287.8822607881,0.0,1.0
2003-09-19,3.0,3.18,3.0,3.11,3900,2.84469709003563,3.01537891543777,2.84469709003563,2.94900265000361,4112.91593786299,0.0,1.0
2003-09-22,3.14,3.25,3.02,3.05,18000,2.97744962090396,3.08175518087194,2.86366173730254,2.89210870820289,18982.688943983,0.0,1.0
2003-09-23,3.25,3.35,3.0,3.0,17800,3.08175518087194,3.17657841720646,2.84469709003563,2.84469709003563,18771.7701779387,0.0,1.0
2003-09-24,3.099,3.21,3.0,3.199,8800,2.93857209400681,3.04382588633813,2.84469709003563,3.03339533034133,9280.42570594724,0.0,1.0
2003-09-25,3.11,3.191,3.0,3.0,3800,2.94900265000361,3.02580947143457,2.84469709003563,2.84469709003563,4007.45655484085,0.0,1.0
2003-09-26,3.101,3.181,3.049,3.13,2900,2.9404685587335,3.01632714780112,2.89116047583955,2.96796729727051,3058.3221076417,0.0,1.0
2003-09-29,3.1,3.15,2.97,3.01,25200,2.93952032637015,2.98693194453741,2.81625011913528,2.85417941366908,26575.7645215762,0.0,1.0
2003-09-30,3.05,3.16,2.67,2.99,105800,2.89210870820289,2.99641426817087,2.53178041013171,2.83521476640218,111576.027237411,0.0,1.0
2003-10-01,3.1,3.15,3.0,3.0,4100,2.93952032637015,2.98693194453741,2.84469709003563,2.84469709003563,4323.83470390724,0.0,1.0
2003-10-02,3.07,3.15,3.06,3.15,25700,2.9110733554698,2.98693194453741,2.90159103183635,2.98693194453741,27103.0614366868,0.0,1.0
2003-10-03,3.06,3.201,2.98,3.13,13100,2.90159103183635,3.03529179506802,2.82573244276873,2.96796729727051,13815.1791758987,0.0,1.0
2003-10-06,2.92,3.0,2.64,2.93,25900,2.76883850096802,2.84469709003563,2.50333343923136,2.77832082460147,27313.980202731,0.0,1.0
2003-10-07,2.7,2.95,2.59,2.9,41200,2.56022738103207,2.79728547186837,2.4559218210641,2.74987385370111,43449.2658051166,0.0,1.0
2003-10-08,2.7,2.7,2.55,2.7,11800,2.56022738103207,2.56022738103207,2.41799252653029,2.56022738103207,12444.2071966111,0.0,1.0
2003-10-09,2.5,2.69,2.5,2.69,52000,2.37058090836303,2.55074505739862,2.37058090836303,2.55074505739862,54838.8791715064,0.0,1.0
2003-10-10,2.64,2.67,2.5,2.54,19600,2.50333343923136,2.53178041013171,2.37058090836303,2.40851020289684,20670.039072337,0.0,1.0
2003-10-13,2.65,2.679,2.58,2.58,4400,2.51281576286481,2.54031450140182,2.44643949743064,2.44643949743064,4640.21285297362,0.0,1.0
2003-10-14,2.5,2.64,2.33,2.64,53500,2.37058090836303,2.50333343923136,2.20938140659434,2.50333343923136,56420.7699168383,0.0,1.0
2003-10-15,2.55,2.65,2.5,2.6,34100,2.41799252653029,2.51281576286481,2.37058090836303,2.46540414469755,35961.6496105455,0.0,1.0
2003-10-16,2.61,2.679,2.54,2.56,23900,2.474886468331,2.54031450140182,2.40851020289684,2.42747485016374,25204.7925422885,0.0,1.0
2003-10-17,2.88,2.88,2.65,2.68,7100,2.73090920643421,2.73090920643421,2.51281576286481,2.54126273376517,7487.61619457106,0.0,1.0
2003-10-20,2.96,3.0,2.81,2.87,20100,2.80676779550182,2.84469709003563,2.66453294100004,2.72142688280076,21197.3359874477,0.0,1.0
2003-10-21,2.99,3.01,2.97,2.97,6000,2.83521476640218,2.85417941366908,2.81625011913528,2.81625011913528,6327.56298132767,0.0,1.0
2003-10-22,2.87,2.99,2.75,2.99,9000,2.72142688280076,2.83521476640218,2.60763899919933,2.83521476640218,9491.34447199148,0.0,1.0
2003-10-23,2.79,2.82,2.65,2.82,22000,2.64556829373314,2.67401526463349,2.51281576286481,2.67401526463349,23201.0642648681,0.0,1.0
2003-10-24,2.85,2.85,2.75,2.751,5400,2.70246223553385,2.70246223553385,2.60763899919933,2.60858723156268,5694.8066831949,0.0,1.0
2003-10-27,2.84,2.88,2.84,2.85,7300,2.6929799119004,2.73090920643421,2.6929799119004,2.70246223553385,7698.53496061532,0.0,1.0
2003-10-28,2.95,3.1,2.87,2.89,14400,2.79728547186837,2.93952032637015,2.72142688280076,2.74039153006766,15186.1511551864,0.0,1.0
2003-10-29,2.9,3.12,2.76,2.76,46100,2.74987385370111,2.95848497363706,2.61712132283278,2.61712132283278,48616.7755732009,0.0,1.0
2003-10-30,2.85,2.85,2.771,2.85,9800,2.70246223553385,2.70246223553385,2.62755187882958,2.70246223553385,10335.0195361685,0.0,1.0
2003-10-31,2.85,2.9,2.85,2.88,2300,2.70246223553385,2.74987385370111,2.70246223553385,2.73090920643421,2425.56580950894,0.0,1.0
2003-11-03,2.94,3.18,2.85,2.9,14400,2.78780314823492,3.01537891543777,2.70246223553385,2.74987385370111,15186.1511551864,0.0,1.0
2003-11-04,3.05,3.1,2.94,3.1,8600,2.89210870820289,2.93952032637015,2.78780314823492,2.93952032637015,9069.50693990299,0.0,1.0
2003-11-05,2.994,3.15,2.941,3.15,14300,2.83900769585556,2.98693194453741,2.78875138059827,2.98693194453741,15080.6917721643,0.0,1.0
2003-11-06,2.9,2.95,2.86,2.95,11200,2.74987385370111,2.79728547186837,2.7119445591673,2.79728547186837,11811.4508984783,0.0,1.0
2003-11-07,2.99,3.0,2.9,2.99,8300,2.83521476640218,2.84469709003563,2.74987385370111,2.83521476640218,8753.1287908366,0.0,1.0
2003-11-10,2.99,3.04,2.95,2.98,42900,2.83521476640218,2.88262638456944,2.79728547186837,2.82573244276873,45242.0753164928,0.0,1.0
2003-11-11,2.95,3.05,2.95,3.0,24400,2.79728547186837,2.89210870820289,2.79728547186837,2.84469709003563,25732.0894573992,0.0,1.0
2003-11-12,2.96,3.0,2.96,3.0,4100,2.80676779550182,2.84469709003563,2.80676779550182,2.84469709003563,4323.83470390724,0.0,1.0
2003-11-13,2.85,2.989,2.85,2.989,3800,2.70246223553385,2.83426653403884,2.70246223553385,2.83426653403884,4007.45655484086,0.0,1.0
2003-11-14,2.851,2.97,2.85,2.85,6700,2.7034104678972,2.81625011913528,2.70246223553385,2.70246223553385,7065.77866248255,0.0,1.0
2003-11-17,2.65,2.75,2.65,2.75,3700,2.51281576286481,2.60763899919933,2.51281576286481,2.60763899919933,3901.99717181872,0.0,1.0
2003-11-18,2.8,2.85,2.72,2.84,8000,2.65505061736659,2.70246223553385,2.57919202829897,2.6929799119004,8436.75064177022,0.0,1.0
2003-11-19,2.69,2.701,2.65,2.65,8500,2.55074505739862,2.56117561339541,2.51281576286481,2.51281576286481,8964.04755688085,0.0,1.0
2003-11-20,2.65,2.66,2.5,2.65,14100,2.51281576286481,2.52229808649826,2.37058090836303,2.51281576286481,14869.77300612,0.0,1.0
2003-11-21,2.57,2.6,2.57,2.6,12700,2.43695717379719,2.46540414469755,2.43695717379719,2.46540414469755,13393.3416438102,0.0,1.0
2003-11-24,2.55,2.72,2.51,2.72,16000,2.41799252653029,2.57919202829897,2.38006323199648,2.57919202829897,16873.5012835404,0.0,1.0
2003-11-25,2.55,2.6,2.54,2.55,16600,2.41799252653029,2.46540414469755,2.40851020289684,2.41799252653029,17506.2575816732,0.0,1.0
2003-11-26,2.55,2.6,2.5,2.6,8900,2.41799252653029,2.46540414469755,2.37058090836303,2.46540414469755,9385.88508896936,0.0,1.0
2003-11-28,2.62,2.62,2.6,2.6,1300,2.48436879196445,2.48436879196445,2.46540414469755,2.46540414469755,1370.97197928766,0.0,1.0
2003-12-01,2.83,2.83,2.62,2.62,31800,2.68349758826695,2.68349758826695,2.48436879196445,2.48436879196445,33536.0838010366,0.0,1.0
2003-12-02,2.86,2.95,2.77,2.77,9800,2.7119445591673,2.79728547186837,2.62660364646623,2.62660364646623,10335.0195361685,0.0,1.0
2003-12-03,2.82,2.87,2.82,2.85,16700,2.67401526463349,2.72142688280076,2.67401526463349,2.70246223553385,17611.7169646954,0.0,1.0
2003-12-04,2.85,2.85,2.71,2.8,9900,2.70246223553385,2.70246223553385,2.56970970466552,2.65505061736659,10440.4789191907,0.0,1.0
2003-12-05,2.8,2.8,2.8,2.8,7200,2.65505061736659,2.65505061736659,2.65505061736659,2.65505061736659,7593.0755775932,0.0,1.0
2003-12-08,2.82,2.87,2.81,2.87,3300,2.67401526463349,2.72142688280076,2.66453294100004,2.72142688280076,3480.15963973022,0.0,1.0
2003-12-09,2.7,2.9,2.7,2.7,28300,2.56022738103207,2.74987385370111,2.56022738103207,2.56022738103207,29845.0053952621,0.0,1.0
2003-12-10,2.72,2.79,2.7,2.72,13800,2.57919202829897,2.64556829373314,2.56022738103207,2.57919202829897,14553.3948570536,0.0,1.0
2003-12-11,2.7,2.72,2.7,2.7,7900,2.56022738103207,2.57919202829897,2.56022738103207,2.56022738103207,8331.29125874809,0.0,1.0
2003-12-12,2.6,2.74,2.53,2.73,16100,2.46540414469755,2.59815667556588,2.39902787926338,2.58867435193243,16978.9606665626,0.0,1.0
2003-12-15,2.6,2.75,2.6,2.72,14700,2.46540414469755,2.60763899919933,2.46540414469755,2.57919202829897,15502.5293042528,0.0,1.0
2003-12-16,2.74,2.92,2.55,2.81,15100,2.59815667556588,2.76883850096802,2.41799252653029,2.66453294100004,15924.3668363413,0.0,1.0
2003-12-17,2.7,2.79,2.6,2.6,13700,2.56022738103207,2.64556829373314,2.46540414469755,2.46540414469755,14447.9354740315,0.0,1.0
2003-12-18,2.7,2.75,2.55,2.55,6500,2.56022738103207,2.60763899919933,2.41799252653029,2.41799252653029,6854.8598964383,0.0,1.0
2003-12-19,2.6,2.75,2.57,2.74,28800,2.46540414469755,2.60763899919933,2.43695717379719,2.59815667556588,30372.3023103728,0.0,1.0
2003-12-22,2.55,2.61,2.55,2.61,10200,2.41799252653029,2.474886468331,2.41799252653029,2.474886468331,10756.857068257,0.0,1.0
2003-12-23,2.55,2.62,2.55,2.55,4800,2.41799252653029,2.48436879196445,2.41799252653029,2.41799252653029,5062.05038506213,0.0,1.0
2003-12-24,2.5,2.58,2.5,2.55,23500,2.37058090836303,2.44643949743064,2.37058090836303,2.41799252653029,24782.9550102,0.0,1.0
2003-12-26,2.51,2.69,2.51,2.511,1600,2.38006323199648,2.55074505739862,2.38006323199648,2.38101146435982,1687.35012835404,0.0,1.0
2003-12-29,2.52,2.67,2.45,2.45,4100,2.38954555562993,2.53178041013171,2.32316929019577,2.32316929019577,4323.83470390724,0.0,1.0
2003-12-30,2.55,2.65,2.5,2.5,12800,2.41799252653029,2.51281576286481,2.37058090836303,2.37058090836303,13498.8010268323,0.0,1.0
2003-12-31,2.6,2.65,2.51,2.51,27300,2.46540414469755,2.51281576286481,2.38006323199648,2.38006323199648,28790.4115650409,0.0,1.0
2004-01-02,2.56,2.86,2.56,2.66,5900,2.42747485016374,2.7119445591673,2.42747485016374,2.52229808649826,6222.10359830554,0.0,1.0
2004-01-05,2.61,2.84,2.52,2.52,2900,2.474886468331,2.6929799119004,2.38954555562993,2.38954555562993,3058.32210764171,0.0,1.0
2004-01-06,2.69,2.69,2.56,2.63,39400,2.55074505739862,2.55074505739862,2.42747485016374,2.4938511155979,41550.9969107183,0.0,1.0
2004-01-07,2.84,2.84,2.65,2.82,52800,2.6929799119004,2.6929799119004,2.51281576286481,2.67401526463349,55682.5542356834,0.0,1.0
2004-01-08,2.9,2.9,2.81,2.9,9500,2.74987385370111,2.74987385370111,2.66453294100004,2.74987385370111,10018.6413871021,0.0,1.0
2004-01-09,2.97,3.04,2.87,2.95,5900,2.81625011913528,2.88262638456944,2.72142688280076,2.79728547186837,6222.10359830553,0.0,1.0
2004-01-12,2.99,2.99,2.911,2.911,6200,2.83521476640218,2.83521476640218,2.76030440969791,2.76030440969791,6538.48174737192,0.0,1.0
2004-01-13,2.99,3.04,2.62,2.99,19800,2.83521476640218,2.88262638456944,2.48436879196445,2.83521476640218,20880.9578383813,0.0,1.0
2004-01-14,3.0,3.0,2.86,3.0,14500,2.84469709003563,2.84469709003563,2.7119445591673,2.84469709003563,15291.6105382085,0.0,1.0
2004-01-15,2.85,3.0,2.8,3.0,8800,2.70246223553385,2.84469709003563,2.65505061736659,2.84469709003563,9280.42570594725,0.0,1.0
2004-01-16,2.65,2.9,2.6,2.85,37500,2.51281576286481,2.74987385370111,2.46540414469755,2.70246223553385,39547.2686332979,0.0,1.0
2004-01-20,2.87,2.939,2.65,2.65,8900,2.72142688280076,2.78685491587157,2.51281576286481,2.51281576286481,9385.88508896935,0.0,1.0
2004-01-21,2.95,2.95,2.82,2.82,1300,2.79728547186837,2.79728547186837,2.67401526463349,2.67401526463349,1370.97197928766,0.0,1.0
2004-01-22,2.85,2.98,2.79,2.98,4100,2.70246223553385,2.82573244276873,2.64556829373314,2.82573244276873,4323.83470390724,0.0,1.0
2004-01-23,2.81,2.92,2.67,2.85,6000,2.66453294100004,2.76883850096802,2.53178041013171,2.70246223553385,6327.56298132767,0.0,1.0
2004-01-26,2.915,2.98,2.65,2.8,15900,2.76409733915129,2.82573244276873,2.51281576286481,2.65505061736659,16768.0419005183,0.0,1.0
2004-01-27,2.9,2.98,2.9,2.917,5000,2.74987385370111,2.82573244276873,2.74987385370111,2.76599380387798,5272.96915110639,0.0,1.0
2004-01-28,2.76,2.98,2.69,2.97,10700,2.61712132283278,2.82573244276873,2.55074505739862,2.81625011913528,11284.1539833677,0.0,1.0
2004-01-29,2.75,2.78,2.73,2.73,11000,2.60763899919933,2.63608597009969,2.58867435193243,2.58867435193243,11600.5321324341,0.0,1.0
2004-01-30,2.84,2.85,2.84,2.85,2000,2.6929799119004,2.70246223553385,2.6929799119004,2.70246223553385,2109.18766044255,0.0,1.0
2004-02-02,2.84,2.84,2.62,2.82,10000,2.6929799119004,2.6929799119004,2.48436879196445,2.67401526463349,10545.9383022128,0.0,1.0
2004-02-03,2.85,2.96,2.77,2.96,5600,2.70246223553385,2.80676779550182,2.62660364646623,2.80676779550182,5905.72544923916,0.0,1.0
2004-02-04,2.79,2.79,2.73,2.751,1500,2.64556829373314,2.64556829373314,2.58867435193243,2.60858723156268,1581.89074533192,0.0,1.0
2004-02-05,2.73,2.73,2.73,2.73,1300,2.58867435193243,2.58867435193243,2.58867435193243,2.58867435193243,1370.97197928766,0.0,1.0
2004-02-06,2.74,2.75,2.65,2.66,9000,2.59815667556588,2.60763899919933,2.51281576286481,2.52229808649826,9491.34447199149,0.0,1.0
2004-02-09,2.719,2.92,2.51,2.84,29700,2.57824379593563,2.76883850096802,2.38006323199648,2.6929799119004,31321.4367575719,0.0,1.0
2004-02-10,2.89,2.9,2.51,2.52,44500,2.74039153006766,2.74987385370111,2.38006323199648,2.38954555562993,46929.4254448468,0.0,1.0
2004-02-11,2.85,2.92,2.78,2.78,10600,2.70246223553385,2.76883850096802,2.63608597009969,2.63608597009969,11178.6946003455,0.0,1.0
2004-02-12,2.85,2.96,2.65,2.8,4400,2.70246223553385,2.80676779550182,2.51281576286481,2.65505061736659,4640.21285297362,0.0,1.0
2004-02-13,2.85,2.85,2.85,2.85,0,2.70246223553385,2.70246223553385,2.70246223553385,2.70246223553385,0,0.0,1.0
2004-02-17,2.681,2.861,2.681,2.861,2200,2.54221096612851,2.71289279153065,2.54221096612851,2.71289279153065,2320.10642648681,0.0,1.0
2004-02-18,2.69,2.83,2.68,2.75,19200,2.55074505739862,2.68349758826695,2.54126273376517,2.60763899919933,20248.2015402485,0.0,1.0
2004-02-19,2.6,2.95,2.55,2.819,5500,2.46540414469755,2.79728547186837,2.41799252653029,2.67306703227015,5800.26606621702,0.0,1.0
2004-02-20,2.6,2.69,2.6,2.625,2300,2.46540414469755,2.55074505739862,2.46540414469755,2.48910995378118,2425.56580950894,0.0,1.0
2004-02-23,2.7,2.85,2.5,2.84,8500,2.56022738103207,2.70246223553385,2.37058090836303,2.6929799119004,8964.04755688086,0.0,1.0
2004-02-24,2.74,2.89,2.63,2.71,1700,2.59815667556588,2.74039153006766,2.4938511155979,2.56970970466552,1792.80951137617,0.0,1.0
2004-02-25,2.611,2.75,2.52,2.75,10300,2.47583470069435,2.60763899919933,2.38954555562993,2.60763899919933,10862.3164512791,0.0,1.0
2004-02-26,2.7,2.7,2.5,2.5,6700,2.56022738103207,2.56022738103207,2.37058090836303,2.37058090836303,7065.77866248256,0.0,1.0
2004-02-27,2.6,2.7,2.6,2.7,4700,2.46540414469755,2.56022738103207,2.46540414469755,2.56022738103207,4956.59100204,0.0,1.0
2004-03-01,2.571,2.85,2.55,2.67,9200,2.43790540616054,2.70246223553385,2.41799252653029,2.53178041013171,9702.26323803574,0.0,1.0
2004-03-02,2.75,2.75,2.52,2.55,21600,2.60763899919933,2.60763899919933,2.38954555562993,2.41799252653029,22779.2267327796,0.0,1.0
2004-03-03,2.7,2.7,2.68,2.7,7400,2.56022738103207,2.56022738103207,2.54126273376517,2.56022738103207,7803.99434363745,0.0,1.0
2004-03-04,2.64,2.75,2.64,2.75,12600,2.50333343923136,2.60763899919933,2.50333343923136,2.60763899919933,13287.8822607881,0.0,1.0
2004-03-05,2.64,2.64,2.64,2.64,0,2.50333343923136,2.50333343923136,2.50333343923136,2.50333343923136,0,0.0,1.0
2004-03-08,2.6,2.63,2.56,2.62,3800,2.46540414469755,2.4938511155979,2.42747485016374,2.48436879196445,4007.45655484085,0.0,1.0
2004-03-09,2.65,2.65,2.52,2.63,1100,2.51281576286481,2.51281576286481,2.38954555562993,2.4938511155979,1160.0532132434,0.0,1.0
2004-03-10,2.51,2.6,2.5,2.52,3800,2.38006323199648,2.46540414469755,2.37058090836303,2.38954555562993,4007.45655484085,0.0,1.0
2004-03-11,2.5,2.56,2.5,2.55,13000,2.37058090836303,2.42747485016374,2.37058090836303,2.41799252653029,13709.7197928766,0.0,1.0
2004-03-12,2.54,2.55,2.54,2.549,800,2.40851020289684,2.41799252653029,2.40851020289684,2.41704429416694,843.675064177021,0.0,1.0
2004-03-15,2.49,2.75,2.3,2.57,8400,2.36109858472958,2.60763899919933,2.18093443569399,2.43695717379719,8858.58817385871,0.0,1.0
2004-03-16,2.3,2.51,2.3,2.3,17700,2.18093443569399,2.38006323199648,2.18093443569399,2.18093443569399,18666.3107949166,0.0,1.0
2004-03-17,2.16,2.3,2.15,2.3,15100,2.04818190482566,2.18093443569399,2.0386995811922,2.18093443569399,15924.3668363413,0.0,1.0
2004-03-18,2.18,2.7,2.15,2.2,20300,2.06714655209256,2.56022738103207,2.0386995811922,2.08611119935946,21408.2547534919,0.0,1.0
2004-03-19,2.1,2.4,2.1,2.4,11800,1.99128796302494,2.27575767202851,1.99128796302494,2.27575767202851,12444.2071966111,0.0,1.0
2004-03-22,1.75,2.235,1.75,2.235,35000,1.65940663585412,2.11929933207655,1.65940663585412,2.11929933207655,36910.7840577447,0.0,1.0
2004-03-23,1.85,2.0,1.81,2.0,163000,1.75422987218864,1.89646472669042,1.71630057765483,1.89646472669042,171898.794326068,0.0,1.0
2004-03-24,1.95,2.01,1.83,1.83,34300,1.84905310852316,1.90594705032387,1.73526522492174,1.73526522492174,36172.5683765898,0.0,1.0
2004-03-25,1.97,2.0,1.97,1.97,50100,1.86801775579007,1.89646472669042,1.86801775579007,1.86801775579007,52835.1508940859,0.0,1.0
2004-03-26,2.19,2.25,2.0,2.04,12000,2.07662887572601,2.13352281752672,1.89646472669042,1.93439402122423,12655.1259626553,0.0,1.0
2004-03-29,2.29,2.3,2.29,2.29,4200,2.17145211206053,2.18093443569399,2.17145211206053,2.17145211206053,4429.29408692937,0.0,1.0
2004-03-30,2.06,2.36,2.06,2.36,10500,1.95335866849113,2.2378283774947,1.95335866849113,2.2378283774947,11073.2352173234,0.0,1.0
2004-03-31,2.29,2.5,2.29,2.38,20200,2.17145211206053,2.37058090836303,2.17145211206053,2.2567930247616,21302.7953704698,0.0,1.0
2004-04-01,2.24,2.35,2.24,2.35,6400,2.12404049389327,2.22834605386125,2.12404049389327,2.22834605386125,6749.40051341618,0.0,1.0
2004-04-02,2.461,2.49,2.35,2.35,5100,2.33359984619256,2.36109858472958,2.22834605386125,2.22834605386125,5378.42853412852,0.0,1.0
2004-04-05,2.45,2.53,2.32,2.32,5300,2.32316929019577,2.39902787926338,2.19989908296089,2.19989908296089,5589.34730017276,0.0,1.0
2004-04-06,2.43,2.45,2.43,2.43,6100,2.30420464292886,2.32316929019577,2.30420464292886,2.30420464292886,6433.0223643498,0.0,1.0
2004-04-07,2.3,2.35,2.05,2.35,4600,2.18093443569399,2.22834605386125,1.94387634485768,2.22834605386125,4851.13161901786,0.0,1.0
2004-04-08,2.31,2.31,2.07,2.26,16000,2.19041675932744,2.19041675932744,1.96284099212459,2.14300514116018,16873.5012835404,0.0,1.0
2004-04-12,2.5,2.5,2.05,2.2,8600,2.37058090836303,2.37058090836303,1.94387634485768,2.08611119935946,9069.50693990298,0.0,1.0
2004-04-13,2.46,2.46,2.25,2.45,10200,2.33265161382922,2.33265161382922,2.13352281752672,2.32316929019577,10756.857068257,0.0,1.0
2004-04-14,2.36,2.36,2.36,2.36,1000,2.2378283774947,2.2378283774947,2.2378283774947,2.2378283774947,1054.59383022128,0.0,1.0
2004-04-15,2.3,2.35,2.11,2.13,9600,2.18093443569399,2.22834605386125,2.00077028665839,2.0197349339253,10124.1007701242,0.0,1.0
2004-04-16,2.2,2.25,2.15,2.15,3700,2.08611119935946,2.13352281752672,2.0386995811922,2.0386995811922,3901.99717181873,0.0,1.0
2004-04-19,2.121,2.121,2.1,2.1,2500,2.01120084265519,2.01120084265519,1.99128796302494,1.99128796302494,2636.4845755532,0.0,1.0
2004-04-20,2.17,2.2,2.1,2.181,3000,2.05766422845911,2.08611119935946,1.99128796302494,2.0680947844559,3163.78149066383,0.0,1.0
2004-04-21,2.17,2.17,2.17,2.17,0,2.05766422845911,2.05766422845911,2.05766422845911,2.05766422845911,0,0.0,1.0
2004-04-22,2.249,2.249,2.11,2.11,1200,2.13257458516338,2.13257458516338,2.00077028665839,2.00077028665839,1265.51259626553,0.0,1.0
2004-04-23,2.24,2.261,2.1,2.1,9400,2.12404049389327,2.14395337352352,1.99128796302494,1.99128796302494,9913.18200408002,0.0,1.0
2004-04-26,2.24,2.31,2.24,2.31,3900,2.12404049389327,2.19041675932744,2.12404049389327,2.19041675932744,4112.91593786299,0.0,1.0
2004-04-27,2.25,2.3,2.25,2.3,3300,2.13352281752672,2.18093443569399,2.13352281752672,2.18093443569399,3480.15963973022,0.0,1.0
2004-04-28,2.25,2.25,2.11,2.24,8800,2.13352281752672,2.13352281752672,2.00077028665839,2.12404049389327,9280.42570594726,0.0,1.0
2004-04-29,2.05,2.14,2.05,2.14,10700,1.94387634485768,2.02921725755875,1.94387634485768,2.02921725755875,11284.1539833677,0.0,1.0
2004-04-30,2.23,2.24,2.0,2.0,8800,2.11455817025982,2.12404049389327,1.89646472669042,1.89646472669042,9280.42570594724,0.0,1.0
2004-05-03,2.24,2.24,1.9,1.96,12600,2.12404049389327,2.12404049389327,1.8016414903559,1.85853543215661,13287.8822607881,0.0,1.0
2004-05-04,2.21,2.24,2.05,2.24,5300,2.09559352299292,2.12404049389327,1.94387634485768,2.12404049389327,5589.34730017276,0.0,1.0
2004-05-05,2.14,2.25,2.001,2.001,21900,2.02921725755875,2.13352281752672,1.89741295905377,1.89741295905377,23095.604881846,0.0,1.0
2004-05-06,2.23,2.23,2.12,2.14,7600,2.11455817025982,2.11455817025982,2.01025261029185,2.02921725755875,8014.91310968171,0.0,1.0
2004-05-07,2.09,2.09,2.09,2.09,2300,1.98180563939149,1.98180563939149,1.98180563939149,1.98180563939149,2425.56580950894,0.0,1.0
2004-05-10,2.29,2.5,2.19,2.22,21900,2.17145211206053,2.37058090836303,2.07662887572601,2.10507584662637,23095.604881846,0.0,1.0
2004-05-11,2.24,2.3,2.201,2.3,2100,2.12404049389327,2.18093443569399,2.08705943172281,2.18093443569399,2214.64704346469,0.0,1.0
2004-05-12,2.201,2.201,2.15,2.15,600,2.08705943172281,2.08705943172281,2.0386995811922,2.0386995811922,632.756298132766,0.0,1.0
2004-05-13,2.18,2.2,2.0,2.2,57200,2.06714655209256,2.08611119935946,1.89646472669042,2.08611119935946,60322.7670886571,0.0,1.0
2004-05-14,2.17,2.28,2.17,2.28,33400,2.05766422845911,2.16196978842708,2.05766422845911,2.16196978842708,35223.4339293906,0.0,1.0
2004-05-17,2.1,2.2,2.04,2.04,11500,1.99128796302494,2.08611119935946,1.93439402122423,1.93439402122423,12127.8290475447,0.0,1.0
2004-05-18,2.17,2.17,2.17,2.17,1300,2.05766422845911,2.05766422845911,2.05766422845911,2.05766422845911,1370.97197928766,0.0,1.0
2004-05-19,2.18,2.25,2.02,2.02,47300,2.06714655209256,2.13352281752672,1.91542937395733,1.91542937395733,49882.2881694664,0.0,1.0
2004-05-20,2.18,2.23,2.18,2.19,6600,2.06714655209256,2.11455817025982,2.06714655209256,2.07662887572601,6960.31927946043,0.0,1.0
2004-05-21,2.19,2.26,2.19,2.2,4000,2.07662887572601,2.14300514116018,2.07662887572601,2.08611119935946,4218.37532088511,0.0,1.0
2004-05-24,2.19,2.19,2.15,2.18,19900,2.07662887572601,2.07662887572601,2.0386995811922,2.06714655209256,20986.4172214034,0.0,1.0
2004-05-25,2.19,2.19,2.16,2.16,2400,2.07662887572601,2.07662887572601,2.04818190482566,2.04818190482566,2531.02519253107,0.0,1.0
2004-05-26,2.19,2.2,2.15,2.15,8400,2.07662887572601,2.08611119935946,2.0386995811922,2.0386995811922,8858.58817385874,0.0,1.0
2004-05-27,2.17,2.2,2.15,2.2,9000,2.05766422845911,2.08611119935946,2.0386995811922,2.08611119935946,9491.34447199149,0.0,1.0
2004-05-28,2.16,2.161,2.15,2.16,7200,2.04818190482566,2.049130137189,2.0386995811922,2.04818190482566,7593.07557759318,0.0,1.0
2004-06-01,2.15,2.15,2.15,2.15,1800,2.0386995811922,2.0386995811922,2.0386995811922,2.0386995811922,1898.2688943983,0.0,1.0
2004-06-02,2.26,2.26,2.15,2.2,3600,2.14300514116018,2.14300514116018,2.0386995811922,2.08611119935946,3796.53778879659,0.0,1.0
2004-06-03,2.23,2.24,2.15,2.18,9700,2.11455817025982,2.12404049389327,2.0386995811922,2.06714655209256,10229.5601531464,0.0,1.0
2004-06-04,2.21,2.25,2.21,2.25,2600,2.09559352299292,2.13352281752672,2.09559352299292,2.13352281752672,2741.94395857532,0.0,1.0
2004-06-07,2.35,2.37,2.2,2.2,24400,2.22834605386125,2.24731070112815,2.08611119935946,2.08611119935946,25732.0894573991,0.0,1.0
2004-06-08,2.2,2.32,2.2,2.268,16000,2.08611119935946,2.19989908296089,2.08611119935946,2.15059100006694,16873.5012835405,0.0,1.0
2004-06-09,2.24,2.24,2.2,2.2,4500,2.12404049389327,2.12404049389327,2.08611119935946,2.08611119935946,4745.67223599575,0.0,1.0
2004-06-10,2.2,2.2,2.15,2.16,14500,2.08611119935946,2.08611119935946,2.0386995811922,2.04818190482566,15291.6105382086,0.0,1.0
2004-06-14,2.02,2.2,1.96,2.2,45900,1.91542937395733,2.08611119935946,1.85853543215661,2.08611119935946,48405.8568071565,0.0,1.0
2004-06-15,2.199,2.2,2.04,2.07,18700,2.08516296699612,2.08611119935946,1.93439402122423,1.96284099212459,19720.9046251379,0.0,1.0
2004-06-16,2.1,2.26,1.99,2.2,17100,1.99128796302494,2.14300514116018,1.88698240305697,2.08611119935946,18033.5544967839,0.0,1.0
2004-06-17,2.1,2.26,2.1,2.26,1400,1.99128796302494,2.14300514116018,1.99128796302494,2.14300514116018,1476.43136230979,0.0,1.0
2004-06-18,2.109,2.14,2.1,2.111,1700,1.99982205429505,2.02921725755875,1.99128796302494,2.00171851902174,1792.80951137617,0.0,1.0
2004-06-21,1.95,2.15,1.9,1.99,2700,1.84905310852316,2.0386995811922,1.8016414903559,1.88698240305697,2847.40334159745,0.0,1.0
2004-06-22,2.0,2.2,1.86,1.95,2100,1.89646472669042,2.08611119935946,1.76371219582209,1.84905310852316,2214.64704346468,0.0,1.0
2004-06-23,2.0,2.0,2.0,2.0,0,1.89646472669042,1.89646472669042,1.89646472669042,1.89646472669042,0,0.0,1.0
2004-06-24,2.01,2.011,2.01,2.011,300,1.90594705032387,1.90689528268722,1.90594705032387,1.90689528268722,316.378149066384,0.0,1.0
2004-06-25,2.09,2.1,2.09,2.1,1900,1.98180563939149,1.99128796302494,1.98180563939149,1.99128796302494,2003.72827742043,0.0,1.0
2004-06-28,2.01,2.1,2.0,2.1,3000,1.90594705032387,1.99128796302494,1.89646472669042,1.99128796302494,3163.78149066384,0.0,1.0
2004-06-29,2.0,2.01,1.9,2.0,7200,1.89646472669042,1.90594705032387,1.8016414903559,1.89646472669042,7593.0755775932,0.0,1.0
2004-06-30,1.981,1.981,1.92,1.92,900,1.87844831178686,1.87844831178686,1.8206061376228,1.8206061376228,949.134447199151,0.0,1.0
2004-07-01,1.95,2.02,1.86,1.86,2700,1.84905310852316,1.91542937395733,1.76371219582209,1.76371219582209,2847.40334159745,0.0,1.0
2004-07-02,2.0,2.0,1.9,1.9,2500,1.89646472669042,1.89646472669042,1.8016414903559,1.8016414903559,2636.4845755532,0.0,1.0
2004-07-06,1.95,1.95,1.9,1.95,10000,1.84905310852316,1.84905310852316,1.8016414903559,1.84905310852316,10545.9383022128,0.0,1.0
2004-07-07,1.93,1.959,1.9,1.91,1000,1.83008846125626,1.85758719979327,1.8016414903559,1.81112381398935,1054.59383022128,0.0,1.0
2004-07-08,1.9,1.911,1.87,1.87,400,1.8016414903559,1.8120720463527,1.77319451945554,1.77319451945554,421.837532088511,0.0,1.0
2004-07-09,1.86,1.87,1.86,1.87,6200,1.76371219582209,1.77319451945554,1.76371219582209,1.77319451945554,6538.48174737193,0.0,1.0
2004-07-12,1.9,1.9,1.85,1.86,7100,1.8016414903559,1.8016414903559,1.75422987218864,1.76371219582209,7487.61619457107,0.0,1.0
2004-07-13,1.9,1.9,1.9,1.9,9400,1.8016414903559,1.8016414903559,1.8016414903559,1.8016414903559,9913.18200408001,0.0,1.0
2004-07-14,1.91,1.92,1.9,1.9,22600,1.81112381398935,1.8206061376228,1.8016414903559,1.8016414903559,23833.8205630009,0.0,1.0
2004-07-15,1.9,2.0,1.9,1.99,7900,1.8016414903559,1.89646472669042,1.8016414903559,1.88698240305697,8331.2912587481,0.0,1.0
2004-07-16,1.86,1.9,1.7,1.9,17400,1.76371219582209,1.8016414903559,1.61199501768686,1.8016414903559,18349.9326458503,0.0,1.0
2004-07-19,1.86,1.86,1.86,1.86,2000,1.76371219582209,1.76371219582209,1.76371219582209,1.76371219582209,2109.18766044256,0.0,1.0
2004-07-20,1.88,1.93,1.88,1.88,6900,1.782676843089,1.83008846125626,1.782676843089,1.782676843089,7276.6974285268,0.0,1.0
2004-07-21,1.9,1.9,1.9,1.9,2800,1.8016414903559,1.8016414903559,1.8016414903559,1.8016414903559,2952.86272461958,0.0,1.0
2004-07-22,1.86,1.901,1.7,1.9,15900,1.76371219582209,1.80258972271925,1.61199501768686,1.8016414903559,16768.0419005183,0.0,1.0
2004-07-23,1.8,1.91,1.8,1.86,9200,1.70681825402138,1.81112381398935,1.70681825402138,1.76371219582209,9702.26323803575,0.0,1.0
2004-07-26,1.77,1.8,1.77,1.77,5900,1.67837128312102,1.70681825402138,1.67837128312102,1.67837128312102,6222.10359830555,0.0,1.0
2004-07-27,1.83,1.84,1.79,1.791,4900,1.73526522492174,1.74474754855519,1.69733593038793,1.69828416275127,5167.50976808425,0.0,1.0
2004-07-28,1.861,1.861,1.85,1.85,300,1.76466042818544,1.76466042818544,1.75422987218864,1.75422987218864,316.378149066383,0.0,1.0
2004-07-29,1.77,1.95,1.77,1.95,1400,1.67837128312102,1.84905310852316,1.67837128312102,1.84905310852316,1476.43136230979,0.0,1.0
2004-07-30,1.761,1.79,1.76,1.79,2400,1.66983719185092,1.69733593038793,1.66888895948757,1.69733593038793,2531.02519253106,0.0,1.0
2004-08-02,1.75,1.751,1.75,1.75,4900,1.65940663585412,1.66035486821746,1.65940663585412,1.65940663585412,5167.50976808426,0.0,1.0
2004-08-03,1.75,1.8,1.74,1.75,352000,1.65940663585412,1.70681825402138,1.64992431222067,1.65940663585412,371217.028237889,0.0,1.0
2004-08-04,1.75,1.78,1.71,1.778,138700,1.65940663585412,1.68785360675448,1.62147734132031,1.68595714202779,146272.164251691,0.0,1.0
2004-08-05,1.69,1.94,1.62,1.9,66700,1.60251269405341,1.83957078488971,1.53613642861924,1.8016414903559,70341.408475759,0.0,1.0
2004-08-06,1.74,1.75,1.69,1.69,76500,1.64992431222067,1.65940663585412,1.60251269405341,1.60251269405341,80676.4280119276,0.0,1.0
2004-08-09,1.7,1.85,1.7,1.75,27900,1.61199501768686,1.75422987218864,1.61199501768686,1.65940663585412,29423.1678631736,0.0,1.0
2004-08-10,1.69,1.7,1.61,1.7,8000,1.60251269405341,1.61199501768686,1.52665410498579,1.61199501768686,8436.7506417702,0.0,1.0
2004-08-11,1.8,1.8,1.73,1.73,4900,1.70681825402138,1.70681825402138,1.64044198858721,1.64044198858721,5167.50976808426,0.0,1.0
2004-08-12,1.77,1.77,1.65,1.66,3300,1.67837128312102,1.67837128312102,1.5645833995196,1.57406572315305,3480.15963973022,0.0,1.0
2004-08-13,1.78,1.83,1.78,1.83,1100,1.68785360675448,1.73526522492174,1.68785360675448,1.73526522492174,1160.0532132434,0.0,1.0
2004-08-16,1.79,1.829,1.75,1.75,15700,1.69733593038793,1.73431699255839,1.65940663585412,1.65940663585412,16557.123134474,0.0,1.0
2004-08-17,1.75,1.77,1.66,1.66,3200,1.65940663585412,1.67837128312102,1.57406572315305,1.57406572315305,3374.70025670809,0.0,1.0
2004-08-18,1.76,1.77,1.75,1.76,15700,1.66888895948757,1.67837128312102,1.65940663585412,1.66888895948757,16557.1231344741,0.0,1.0
2004-08-19,1.761,1.79,1.75,1.76,27800,1.66983719185092,1.69733593038793,1.65940663585412,1.66888895948757,29317.7084801514,0.0,1.0
2004-08-20,1.89,1.89,1.8,1.8,7300,1.79215916672245,1.79215916672245,1.70681825402138,1.70681825402138,7698.53496061532,0.0,1.0
2004-08-23,1.85,1.86,1.849,1.86,3600,1.75422987218864,1.76371219582209,1.7532816398253,1.76371219582209,3796.5377887966,0.0,1.0
2004-08-24,1.8,1.81,1.75,1.75,13000,1.70681825402138,1.71630057765483,1.65940663585412,1.65940663585412,13709.7197928766,0.0,1.0
2004-08-25,1.8,1.8,1.78,1.78,29500,1.70681825402138,1.70681825402138,1.68785360675448,1.68785360675448,31110.5179915277,0.0,1.0
2004-08-26,1.78,1.8,1.78,1.8,10100,1.68785360675448,1.70681825402138,1.68785360675448,1.70681825402138,10651.3976852349,0.0,1.0
2004-08-27,1.81,1.85,1.8,1.8,5600,1.71630057765483,1.75422987218864,1.70681825402138,1.70681825402138,5905.72544923916,0.0,1.0
2004-08-30,1.81,1.81,1.81,1.81,0,1.71630057765483,1.71630057765483,1.71630057765483,1.71630057765483,0,0.0,1.0
2004-08-31,1.81,1.85,1.81,1.85,1900,1.71630057765483,1.75422987218864,1.71630057765483,1.75422987218864,2003.72827742043,0.0,1.0
2004-09-01,1.86,1.95,1.76,1.76,11800,1.76371219582209,1.84905310852316,1.66888895948757,1.66888895948757,12444.2071966111,0.0,1.0
2004-09-02,1.75,1.76,1.75,1.76,20600,1.65940663585412,1.66888895948757,1.65940663585412,1.66888895948757,21724.6329025583,0.0,1.0
2004-09-03,1.76,1.88,1.76,1.86,1000,1.66888895948757,1.782676843089,1.66888895948757,1.76371219582209,1054.59383022128,0.0,1.0
2004-09-07,1.76,1.82,1.76,1.76,3700,1.66888895948757,1.72578290128828,1.66888895948757,1.66888895948757,3901.99717181873,0.0,1.0
2004-09-08,1.76,1.76,1.76,1.76,8200,1.66888895948757,1.66888895948757,1.66888895948757,1.66888895948757,8647.66940781448,0.0,1.0
2004-09-09,1.75,1.81,1.75,1.81,3000,1.65940663585412,1.71630057765483,1.65940663585412,1.71630057765483,3163.78149066383,0.0,1.0
2004-09-10,1.64,1.87,1.64,1.79,17600,1.55510107588615,1.77319451945554,1.55510107588615,1.69733593038793,18560.8514118944,0.0,1.0
2004-09-13,1.8,1.84,1.64,1.67,15900,1.70681825402138,1.74474754855519,1.55510107588615,1.5835480467865,16768.0419005183,0.0,1.0
2004-09-14,1.772,1.87,1.75,1.76,12900,1.68026774784771,1.77319451945554,1.65940663585412,1.66888895948757,13604.2604098545,0.0,1.0
2004-09-15,1.68,1.75,1.61,1.7,6500,1.59303037041995,1.65940663585412,1.52665410498579,1.61199501768686,6854.85989643832,0.0,1.0
2004-09-16,1.7,1.75,1.61,1.7,31900,1.61199501768686,1.65940663585412,1.52665410498579,1.61199501768686,33641.5431840587,0.0,1.0
2004-09-17,1.75,1.802,1.73,1.77,27400,1.65940663585412,1.70871471874807,1.64044198858721,1.67837128312102,28895.870948063,0.0,1.0
2004-09-20,1.77,1.77,1.77,1.77,1500,1.67837128312102,1.67837128312102,1.67837128312102,1.67837128312102,1581.89074533192,0.0,1.0
2004-09-21,1.856,1.856,1.8,1.8,10400,1.75991926636871,1.75991926636871,1.70681825402138,1.70681825402138,10967.7758343013,0.0,1.0
2004-09-22,1.8,1.81,1.8,1.81,5600,1.70681825402138,1.71630057765483,1.70681825402138,1.71630057765483,5905.72544923915,0.0,1.0
2004-09-23,1.84,1.9,1.75,1.799,19800,1.74474754855519,1.8016414903559,1.65940663585412,1.70587002165803,20880.9578383813,0.0,1.0
2004-09-24,1.86,1.87,1.84,1.84,5000,1.76371219582209,1.77319451945554,1.74474754855519,1.74474754855519,5272.96915110639,0.0,1.0
2004-09-27,1.8,1.8,1.8,1.8,400,1.70681825402138,1.70681825402138,1.70681825402138,1.70681825402138,421.837532088511,0.0,1.0
2004-09-28,1.75,1.84,1.75,1.84,9600,1.65940663585412,1.74474754855519,1.65940663585412,1.74474754855519,10124.1007701243,0.0,1.0
2004-09-29,1.89,1.9,1.75,1.79,71000,1.79215916672245,1.8016414903559,1.65940663585412,1.69733593038793,74876.1619457106,0.0,1.0
2004-09-30,2.1,2.1,1.82,1.85,6800,1.99128796302494,1.99128796302494,1.72578290128828,1.75422987218864,7171.2380455047,0.0,1.0
2004-10-01,1.95,1.979,1.87,1.95,6400,1.84905310852316,1.87655184706017,1.77319451945554,1.84905310852316,6749.40051341618,0.0,1.0
2004-10-04,2.1,2.3,1.96,1.96,23000,1.99128796302494,2.18093443569399,1.85853543215661,1.85853543215661,24255.6580950894,0.0,1.0
2004-10-05,1.98,2.17,1.98,2.17,3600,1.87750007942352,2.05766422845911,1.87750007942352,2.05766422845911,3796.53778879659,0.0,1.0
2004-10-06,2.07,2.14,2.07,2.14,2700,1.96284099212459,2.02921725755875,1.96284099212459,2.02921725755875,2847.40334159744,0.0,1.0
2004-10-07,2.0,2.09,1.89,2.05,7900,1.89646472669042,1.98180563939149,1.79215916672245,1.94387634485768,8331.2912587481,0.0,1.0
2004-10-08,2.05,2.1,2.0,2.0,5900,1.94387634485768,1.99128796302494,1.89646472669042,1.89646472669042,6222.10359830554,0.0,1.0
2004-10-11,2.03,2.1,2.0,2.01,17800,1.92491169759078,1.99128796302494,1.89646472669042,1.90594705032387,18771.7701779387,0.0,1.0
2004-10-12,1.961,2.0,1.9,1.96,2600,1.85948366451996,1.89646472669042,1.8016414903559,1.85853543215661,2741.94395857532,0.0,1.0
2004-10-13,2.0,2.01,1.99,1.99,7300,1.89646472669042,1.90594705032387,1.88698240305697,1.88698240305697,7698.53496061533,0.0,1.0
2004-10-14,2.0,2.01,2.0,2.01,6900,1.89646472669042,1.90594705032387,1.89646472669042,1.90594705032387,7276.69742852682,0.0,1.0
2004-10-15,2.0,2.0,1.9,1.9,1900,1.89646472669042,1.89646472669042,1.8016414903559,1.8016414903559,2003.72827742043,0.0,1.0
2004-10-18,1.93,2.01,1.87,1.9,10500,1.83008846125626,1.90594705032387,1.77319451945554,1.8016414903559,11073.2352173234,0.0,1.0
2004-10-19,1.89,1.93,1.88,1.88,1000,1.79215916672245,1.83008846125626,1.782676843089,1.782676843089,1054.59383022128,0.0,1.0
2004-10-20,2.01,2.01,1.99,1.99,1600,1.90594705032387,1.90594705032387,1.88698240305697,1.88698240305697,1687.35012835405,0.0,1.0
2004-10-21,2.01,2.01,2.01,2.01,4000,1.90594705032387,1.90594705032387,1.90594705032387,1.90594705032387,4218.37532088512,0.0,1.0
2004-10-22,2.0,2.0,1.99,1.99,5500,1.89646472669042,1.89646472669042,1.88698240305697,1.88698240305697,5800.26606621703,0.0,1.0
2004-10-25,2.03,2.15,2.03,2.03,19800,1.92491169759078,2.0386995811922,1.92491169759078,1.92491169759078,20880.9578383813,0.0,1.0
2004-10-26,2.0,2.03,2.0,2.03,12700,1.89646472669042,1.92491169759078,1.89646472669042,1.92491169759078,13393.3416438102,0.0,1.0
2004-10-27,1.99,2.11,1.91,2.1,29300,1.88698240305697,2.00077028665839,1.81112381398935,1.99128796302494,30899.5992254834,0.0,1.0
2004-10-28,1.95,2.1,1.93,2.07,3900,1.84905310852316,1.99128796302494,1.83008846125626,1.96284099212459,4112.91593786298,0.0,1.0
2004-10-29,2.02,2.1,1.88,1.95,17800,1.91542937395733,1.99128796302494,1.782676843089,1.84905310852316,18771.7701779387,0.0,1.0
2004-11-01,2.03,2.03,1.89,1.91,15900,1.92491169759078,1.92491169759078,1.79215916672245,1.81112381398935,16768.0419005183,0.0,1.0
2004-11-02,2.05,2.08,2.05,2.08,7300,1.94387634485768,1.97232331575804,1.94387634485768,1.97232331575804,7698.53496061533,0.0,1.0
2004-11-03,2.0,2.09,1.99,2.0,6700,1.89646472669042,1.98180563939149,1.88698240305697,1.89646472669042,7065.77866248257,0.0,1.0
2004-11-04,1.96,2.05,1.91,1.91,10900,1.85853543215661,1.94387634485768,1.81112381398935,1.81112381398935,11495.0727494119,0.0,1.0
2004-11-05,1.96,2.02,1.96,2.0,8600,1.85853543215661,1.91542937395733,1.85853543215661,1.89646472669042,9069.506939903,0.0,1.0
2004-11-08,2.1,2.1,2.03,2.05,74700,1.99128796302494,1.99128796302494,1.92491169759078,1.94387634485768,78778.1591175295,0.0,1.0
2004-11-09,2.06,2.1,2.05,2.1,14100,1.95335866849113,1.99128796302494,1.94387634485768,1.99128796302494,14869.77300612,0.0,1.0
2004-11-10,2.05,2.15,2.03,2.1,18600,1.94387634485768,2.0386995811922,1.92491169759078,1.99128796302494,19615.4452421158,0.0,1.0
2004-11-11,2.22,2.25,2.05,2.07,22400,2.10507584662637,2.13352281752672,1.94387634485768,1.96284099212459,23622.9017969566,0.0,1.0
2004-11-12,2.2,2.44,2.2,2.25,29300,2.08611119935946,2.31368696656231,2.08611119935946,2.13352281752672,30899.5992254835,0.0,1.0
2004-11-15,2.3,2.3,2.22,2.22,21700,2.18093443569399,2.18093443569399,2.10507584662637,2.10507584662637,22884.6861158017,0.0,1.0
2004-11-16,2.3,2.3,2.18,2.25,8000,2.18093443569399,2.18093443569399,2.06714655209256,2.13352281752672,8436.7506417702,0.0,1.0
2004-11-17,2.15,2.37,2.15,2.37,19600,2.0386995811922,2.24731070112815,2.0386995811922,2.24731070112815,20670.0390723371,0.0,1.0
2004-11-18,2.25,2.37,2.15,2.25,9800,2.13352281752672,2.24731070112815,2.0386995811922,2.13352281752672,10335.0195361685,0.0,1.0
2004-11-19,2.45,2.48,2.25,2.38,43100,2.32316929019577,2.35161626109612,2.13352281752672,2.2567930247616,45452.994082537,0.0,1.0
2004-11-22,2.38,2.5,2.21,2.21,98200,2.2567930247616,2.37058090836303,2.09559352299292,2.09559352299292,103561.11412773,0.0,1.0
2004-11-23,2.43,2.49,2.22,2.22,43900,2.30420464292886,2.36109858472958,2.10507584662637,2.10507584662637,46296.6691467141,0.0,1.0
2004-11-24,2.67,2.7,2.27,2.44,75300,2.53178041013171,2.56022738103207,2.15248746479363,2.31368696656231,79410.9154156623,0.0,1.0
2004-11-26,2.74,3.1,2.67,2.7,12500,2.59815667556588,2.93952032637015,2.53178041013171,2.56022738103207,13182.422877766,0.0,1.0
2004-11-29,2.79,2.88,2.58,2.58,7300,2.64556829373314,2.73090920643421,2.44643949743064,2.44643949743064,7698.53496061532,0.0,1.0
2004-11-30,2.69,2.8,2.64,2.74,26700,2.55074505739862,2.65505061736659,2.50333343923136,2.59815667556588,28157.6552669081,0.0,1.0
2004-12-01,2.62,2.75,2.62,2.74,9000,2.48436879196445,2.60763899919933,2.48436879196445,2.59815667556588,9491.34447199151,0.0,1.0
2004-12-02,2.64,2.7,2.63,2.7,4500,2.50333343923136,2.56022738103207,2.4938511155979,2.56022738103207,4745.67223599574,0.0,1.0
2004-12-03,2.6,2.75,2.6,2.65,26800,2.46540414469755,2.60763899919933,2.46540414469755,2.51281576286481,28263.1146499302,0.0,1.0
2004-12-06,2.41,2.77,2.29,2.77,68800,2.28523999566196,2.62660364646623,2.17145211206053,2.62660364646623,72556.0555192238,0.0,1.0
2004-12-07,2.45,2.57,2.41,2.41,17600,2.32316929019577,2.43695717379719,2.28523999566196,2.28523999566196,18560.8514118945,0.0,1.0
2004-12-08,2.44,2.49,2.35,2.45,15600,2.31368696656231,2.36109858472958,2.22834605386125,2.32316929019577,16451.663751452,0.0,1.0
2004-12-09,2.52,2.57,2.46,2.46,9400,2.38954555562993,2.43695717379719,2.33265161382922,2.33265161382922,9913.18200408001,0.0,1.0
2004-12-10,2.45,2.5,2.4,2.48,10700,2.32316929019577,2.37058090836303,2.27575767202851,2.35161626109612,11284.1539833677,0.0,1.0
2004-12-13,2.58,2.67,2.33,2.35,28500,2.44643949743064,2.53178041013171,2.20938140659434,2.22834605386125,30055.9241613065,0.0,1.0
2004-12-14,2.471,2.75,2.43,2.75,20300,2.34308216982602,2.60763899919933,2.30420464292886,2.60763899919933,21408.2547534919,0.0,1.0
2004-12-15,2.43,2.45,2.43,2.45,6200,2.30420464292886,2.32316929019577,2.30420464292886,2.32316929019577,6538.48174737193,0.0,1.0
2004-12-16,2.5,2.5,2.43,2.43,9300,2.37058090836303,2.37058090836303,2.30420464292886,2.30420464292886,9807.72262105787,0.0,1.0
2004-12-17,2.48,2.5,2.41,2.49,11100,2.35161626109612,2.37058090836303,2.28523999566196,2.36109858472958,11705.9915154562,0.0,1.0
2004-12-20,2.71,2.71,2.381,2.47,18800,2.56970970466552,2.56970970466552,2.25774125712495,2.34213393746267,19826.36400816,0.0,1.0
2004-12-21,2.65,2.75,2.41,2.6,51300,2.51281576286481,2.60763899919933,2.28523999566196,2.46540414469755,54100.6634903515,0.0,1.0
2004-12-22,2.7,2.9,2.53,2.58,43100,2.56022738103207,2.74987385370111,2.39902787926338,2.44643949743064,45452.994082537,0.0,1.0
2004-12-23,2.61,2.94,2.6,2.74,89500,2.474886468331,2.78780314823492,2.46540414469755,2.59815667556588,94386.1478048044,0.0,1.0
2004-12-27,2.68,2.8,2.6,2.6,12600,2.54126273376517,2.65505061736659,2.46540414469755,2.46540414469755,13287.8822607881,0.0,1.0
2004-12-28,2.8,2.89,2.68,2.68,34200,2.65505061736659,2.74039153006766,2.54126273376517,2.54126273376517,36067.1089935677,0.0,1.0
2004-12-29,2.74,2.76,2.68,2.72,18800,2.59815667556588,2.61712132283278,2.54126273376517,2.57919202829897,19826.36400816,0.0,1.0
2004-12-30,2.7,2.82,2.65,2.68,69800,2.56022738103207,2.67401526463349,2.51281576286481,2.54126273376517,73610.6493494451,0.0,1.0
2004-12-31,2.68,2.711,2.65,2.7,8800,2.54126273376517,2.57065793702887,2.51281576286481,2.56022738103207,9280.42570594722,0.0,1.0
2005-01-03,2.75,2.75,2.6,2.6,14100,2.60763899919933,2.60763899919933,2.46540414469755,2.46540414469755,14869.77300612,0.0,1.0
2005-01-04,2.64,2.82,2.64,2.75,16200,2.50333343923136,2.67401526463349,2.50333343923136,2.60763899919933,17084.4200495847,0.0,1.0
2005-01-05,2.61,2.66,2.55,2.64,21100,2.474886468331,2.52229808649826,2.41799252653029,2.50333343923136,22251.929817669,0.0,1.0
2005-01-06,2.66,2.73,2.63,2.65,29400,2.52229808649826,2.58867435193243,2.4938511155979,2.51281576286481,31005.0586085056,0.0,1.0
2005-01-07,2.75,2.79,2.65,2.75,44500,2.60763899919933,2.64556829373314,2.51281576286481,2.60763899919933,46929.4254448468,0.0,1.0
2005-01-10,2.75,2.9,2.748,2.9,81600,2.60763899919933,2.74987385370111,2.60574253447264,2.74987385370111,86054.8565460562,0.0,1.0
2005-01-11,2.6,2.75,2.6,2.67,12200,2.46540414469755,2.60763899919933,2.46540414469755,2.53178041013171,12866.0447286996,0.0,1.0
2005-01-12,2.61,2.649,2.5,2.6,6200,2.474886468331,2.51186753050146,2.37058090836303,2.46540414469755,6538.48174737192,0.0,1.0
2005-01-13,2.72,2.79,2.63,2.65,33600,2.57919202829897,2.64556829373314,2.4938511155979,2.51281576286481,35434.352695435,0.0,1.0
2005-01-14,2.75,2.8,2.74,2.8,44200,2.60763899919933,2.65505061736659,2.59815667556588,2.65505061736659,46613.0472957805,0.0,1.0
2005-01-18,2.77,2.79,2.67,2.67,187800,2.62660364646623,2.64556829373314,2.53178041013171,2.53178041013171,198052.721315556,0.0,1.0
2005-01-19,2.95,3.0,2.8,2.8,58300,2.79728547186837,2.84469709003563,2.65505061736659,2.65505061736659,61482.8203019005,0.0,1.0
2005-01-20,3.26,3.34,2.94,2.94,136100,3.09123750450539,3.167096093573,2.78780314823492,2.78780314823492,143530.220293116,0.0,1.0
2005-01-21,3.4,3.65,3.3,3.31,219200,3.22399003537372,3.46104812621002,3.1291667990392,3.13864912267265,231166.967584504,0.0,1.0
2005-01-24,3.23,3.68,3.09,3.36,147300,3.06279053360503,3.48949509711038,2.9300380027367,3.18606074083991,155341.671191594,0.0,1.0
2005-01-25,3.22,3.45,3.02,3.2,25400,3.05330820997158,3.27140165354098,2.86366173730254,3.03434356270468,26786.6832876204,0.0,1.0
2005-01-26,3.19,3.39,3.111,3.111,35000,3.02486123907122,3.21450771174027,2.94995088236695,2.94995088236695,36910.7840577447,0.0,1.0
2005-01-27,3.16,3.39,3.16,3.33,14800,2.99641426817087,3.21450771174027,2.99641426817087,3.15761376993955,15607.9886872749,0.0,1.0
2005-01-28,3.18,3.35,3.16,3.17,4700,3.01537891543777,3.17657841720646,2.99641426817087,3.00589659180432,4956.59100204001,0.0,1.0
2005-01-31,3.3,3.39,3.23,3.39,27800,3.1291667990392,3.21450771174027,3.06279053360503,3.21450771174027,29317.7084801515,0.0,1.0
2005-02-01,3.29,3.309,3.25,3.25,43800,3.11968447540574,3.1377008903093,3.08175518087194,3.08175518087194,46191.209763692,0.0,1.0
2005-02-02,3.53,3.53,3.25,3.34,22900,3.34726024260859,3.34726024260859,3.08175518087194,3.167096093573,24150.1987120673,0.0,1.0
2005-02-03,3.72,3.72,3.54,3.59,39500,3.52742439164418,3.52742439164418,3.35674256624205,3.40415418440931,41656.4562937405,0.0,1.0
2005-02-04,3.68,3.75,3.498,3.75,41800,3.48949509711038,3.55587136254454,3.31691680698155,3.55587136254454,44082.0221032494,0.0,1.0
2005-02-07,3.58,3.72,3.3,3.72,22500,3.39467186077586,3.52742439164418,3.1291667990392,3.52742439164418,23728.3611799787,0.0,1.0
2005-02-08,3.59,3.67,3.45,3.61,12800,3.40415418440931,3.48001277347692,3.27140165354098,3.42311883167621,13498.8010268323,0.0,1.0
2005-02-09,3.54,3.7,3.53,3.6,32400,3.35674256624205,3.50845974437728,3.34726024260859,3.41363650804276,34168.8400991694,0.0,1.0
2005-02-10,3.468,3.52,3.41,3.41,13700,3.28846983608119,3.33777791897514,3.23347235900717,3.23347235900717,14447.9354740315,0.0,1.0
2005-02-11,3.48,3.5,3.38,3.38,9800,3.29984862444133,3.31881327170824,3.20502538810681,3.20502538810681,10335.0195361685,0.0,1.0
2005-02-14,3.72,3.73,3.4,3.5,135100,3.52742439164418,3.53690671527764,3.22399003537372,3.31881327170824,142475.626462895,0.0,1.0
2005-02-15,3.58,3.8,3.57,3.75,18500,3.39467186077586,3.6032829807118,3.3851895371424,3.55587136254454,19509.9858590936,0.0,1.0
2005-02-16,3.45,3.81,3.45,3.49,25800,3.27140165354098,3.61276530434525,3.27140165354098,3.30933094807479,27208.5208197089,0.0,1.0
2005-02-17,3.55,3.61,3.45,3.471,24600,3.3662248898755,3.42311883167621,3.27140165354098,3.29131453317123,25943.0082234434,0.0,1.0
2005-02-18,3.53,3.68,3.51,3.55,13600,3.34726024260859,3.48949509711038,3.32829559534169,3.3662248898755,14342.4760910094,0.0,1.0
2005-02-22,3.53,3.7,3.53,3.69,33600,3.34726024260859,3.50845974437728,3.34726024260859,3.49897742074383,35434.352695435,0.0,1.0
2005-02-23,3.26,3.69,3.16,3.61,82200,3.09123750450539,3.49897742074383,2.99641426817087,3.42311883167621,86687.6128441889,0.0,1.0
2005-02-24,3.09,3.25,3.03,3.22,40700,2.9300380027367,3.08175518087194,2.87314406093599,3.05330820997158,42921.968890006,0.0,1.0
2005-02-25,3.18,3.4,3.13,3.13,11400,3.01537891543777,3.22399003537372,2.96796729727051,2.96796729727051,12022.3696645226,0.0,1.0
2005-02-28,3.05,3.23,3.05,3.23,25400,2.89210870820289,3.06279053360503,2.89210870820289,3.06279053360503,26786.6832876205,0.0,1.0
2005-03-01,3.2,3.2,3.0,3.05,14300,3.03434356270468,3.03434356270468,2.84469709003563,2.89210870820289,15080.6917721642,0.0,1.0
2005-03-02,3.1,3.23,3.05,3.23,5100,2.93952032637015,3.06279053360503,2.89210870820289,3.06279053360503,5378.42853412852,0.0,1.0
2005-03-03,3.05,3.139,3.0,3.081,28700,2.89210870820289,2.97650138854062,2.84469709003563,2.9215039114666,30266.8429273507,0.0,1.0
2005-03-04,3.0,3.07,2.95,3.05,28700,2.84469709003563,2.9110733554698,2.79728547186837,2.89210870820289,30266.8429273507,0.0,1.0
2005-03-07,2.8,3.04,2.76,2.91,47800,2.65505061736659,2.88262638456944,2.61712132283278,2.75935617733456,50409.5850845771,0.0,1.0
2005-03-08,2.96,3.02,2.76,2.76,53400,2.80676779550182,2.86366173730254,2.61712132283278,2.61712132283278,56315.3105338163,0.0,1.0
2005-03-09,2.85,2.97,2.82,2.82,57400,2.70246223553385,2.81625011913528,2.67401526463349,2.67401526463349,60533.6858547013,0.0,1.0
2005-03-10,2.818,2.94,2.81,2.81,11800,2.6721187999068,2.78780314823492,2.66453294100004,2.66453294100004,12444.2071966111,0.0,1.0
2005-03-11,2.9,2.97,2.77,2.77,34800,2.74987385370111,2.81625011913528,2.62660364646623,2.62660364646623,36699.8652917005,0.0,1.0
2005-03-14,2.8,2.89,2.8,2.81,5100,2.65505061736659,2.74039153006766,2.65505061736659,2.66453294100004,5378.42853412852,0.0,1.0
2005-03-15,2.86,2.89,2.8,2.8,4000,2.7119445591673,2.74039153006766,2.65505061736659,2.65505061736659,4218.37532088511,0.0,1.0
2005-03-16,2.88,2.94,2.83,2.89,18200,2.73090920643421,2.78780314823492,2.68349758826695,2.74039153006766,19193.6077100272,0.0,1.0
2005-03-17,2.9,2.9,2.9,2.9,1100,2.74987385370111,2.74987385370111,2.74987385370111,2.74987385370111,1160.05321324341,0.0,1.0
2005-03-18,2.99,2.99,2.97,2.99,4600,2.83521476640218,2.83521476640218,2.81625011913528,2.83521476640218,4851.13161901788,0.0,1.0
2005-03-21,2.86,3.0,2.85,3.0,2200,2.7119445591673,2.84469709003563,2.70246223553385,2.84469709003563,2320.10642648681,0.0,1.0
2005-03-22,2.81,2.82,2.81,2.81,500,2.66453294100004,2.67401526463349,2.66453294100004,2.66453294100004,527.296915110639,0.0,1.0
2005-03-23,2.8,2.81,2.8,2.81,2600,2.65505061736659,2.66453294100004,2.65505061736659,2.66453294100004,2741.94395857532,0.0,1.0
2005-03-24,2.8,2.85,2.8,2.85,9200,2.65505061736659,2.70246223553385,2.65505061736659,2.70246223553385,9702.26323803575,0.0,1.0
2005-03-28,2.72,2.8,2.7,2.8,35400,2.57919202829897,2.65505061736659,2.56022738103207,2.65505061736659,37332.6215898333,0.0,1.0
2005-03-29,2.83,3.32,2.78,2.99,506200,2.68349758826695,3.1481314463061,2.63608597009969,2.83521476640218,533835.39685801,0.0,1.0
2005-03-30,2.78,2.98,2.731,2.95,32700,2.63608597009969,2.82573244276873,2.58962258429577,2.79728547186837,34485.2182482357,0.0,1.0
2005-03-31,2.79,2.81,2.711,2.8,12200,2.64556829373314,2.66453294100004,2.57065793702887,2.65505061736659,12866.0447286996,0.0,1.0
2005-04-01,2.8,2.8,2.76,2.76,54100,2.65505061736659,2.65505061736659,2.61712132283278,2.61712132283278,57053.5262149711,0.0,1.0
2005-04-04,2.65,2.77,2.65,2.74,27000,2.51281576286481,2.62660364646623,2.51281576286481,2.59815667556588,28474.0334159745,0.0,1.0
2005-04-05,2.85,2.85,2.66,2.84,18500,2.70246223553385,2.70246223553385,2.52229808649826,2.6929799119004,19509.9858590936,0.0,1.0
2005-04-06,2.94,3.02,2.87,2.95,18900,2.78780314823492,2.86366173730254,2.72142688280076,2.79728547186837,19931.8233911821,0.0,1.0
2005-04-07,2.9,2.94,2.9,2.94,1300,2.74987385370111,2.78780314823492,2.74987385370111,2.78780314823492,1370.97197928766,0.0,1.0
2005-04-08,3.15,3.17,2.93,3.13,68400,2.98693194453741,3.00589659180432,2.77832082460147,2.96796729727051,72134.2179871355,0.0,1.0
2005-04-11,2.92,3.3,2.83,3.29,41100,2.76883850096802,3.1291667990392,2.68349758826695,3.11968447540574,43343.8064220944,0.0,1.0
2005-04-12,2.73,2.85,2.73,2.85,12700,2.58867435193243,2.70246223553385,2.58867435193243,2.70246223553385,13393.3416438102,0.0,1.0
2005-04-13,2.8,2.8,2.66,2.66,4600,2.65505061736659,2.65505061736659,2.52229808649826,2.52229808649826,4851.13161901788,0.0,1.0
2005-04-14,2.68,2.8,2.68,2.8,9400,2.54126273376517,2.65505061736659,2.54126273376517,2.65505061736659,9913.18200407999,0.0,1.0
2005-04-15,2.79,2.82,2.68,2.78,17300,2.64556829373314,2.67401526463349,2.54126273376517,2.63608597009969,18244.4732628281,0.0,1.0
2005-04-18,2.65,2.801,2.65,2.8,26900,2.51281576286481,2.65599884972994,2.51281576286481,2.65505061736659,28368.5740329524,0.0,1.0
2005-04-19,2.81,2.81,2.7,2.7,3000,2.66453294100004,2.66453294100004,2.56022738103207,2.56022738103207,3163.78149066384,0.0,1.0
2005-04-20,2.81,2.81,2.81,2.81,1000,2.66453294100004,2.66453294100004,2.66453294100004,2.66453294100004,1054.59383022128,0.0,1.0
2005-04-21,2.84,2.84,2.75,2.75,6000,2.6929799119004,2.6929799119004,2.60763899919933,2.60763899919933,6327.56298132766,0.0,1.0
2005-04-22,2.74,3.0,2.71,3.0,8700,2.59815667556588,2.84469709003563,2.56970970466552,2.84469709003563,9174.96632292511,0.0,1.0
2005-04-25,2.86,2.86,2.74,2.74,2600,2.7119445591673,2.7119445591673,2.59815667556588,2.59815667556588,2741.94395857532,0.0,1.0
2005-04-26,3.09,3.09,2.69,2.69,12700,2.9300380027367,2.9300380027367,2.55074505739862,2.55074505739862,13393.3416438102,0.0,1.0
2005-04-27,3.0,3.1,2.86,2.86,9900,2.84469709003563,2.93952032637015,2.7119445591673,2.7119445591673,10440.4789191907,0.0,1.0
2005-04-28,3.0,3.06,3.0,3.06,5600,2.84469709003563,2.90159103183635,2.84469709003563,2.90159103183635,5905.72544923916,0.0,1.0
2005-04-29,2.85,2.99,2.72,2.72,16400,2.70246223553385,2.83521476640218,2.57919202829897,2.57919202829897,17295.338815629,0.0,1.0
2005-05-02,2.76,2.84,2.76,2.76,19300,2.61712132283278,2.6929799119004,2.61712132283278,2.61712132283278,20353.6609232707,0.0,1.0
2005-05-03,2.805,2.82,2.61,2.61,32600,2.65979177918332,2.67401526463349,2.474886468331,2.474886468331,34379.7588652136,0.0,1.0
2005-05-04,2.68,2.774,2.66,2.774,2600,2.54126273376517,2.63039657591962,2.52229808649826,2.63039657591962,2741.94395857532,0.0,1.0
2005-05-05,2.65,2.72,2.65,2.72,14300,2.51281576286481,2.57919202829897,2.51281576286481,2.57919202829897,15080.6917721643,0.0,1.0
2005-05-06,2.78,2.8,2.65,2.65,76800,2.63608597009969,2.65505061736659,2.51281576286481,2.51281576286481,80992.806160994,0.0,1.0
2005-05-09,2.7,2.95,2.6,2.6,10000,2.56022738103207,2.79728547186837,2.46540414469755,2.46540414469755,10545.9383022128,0.0,1.0
2005-05-10,2.7,2.788,2.7,2.788,500,2.56022738103207,2.64367182900645,2.56022738103207,2.64367182900645,527.296915110639,0.0,1.0
2005-05-11,2.8,2.8,2.8,2.8,2900,2.65505061736659,2.65505061736659,2.65505061736659,2.65505061736659,3058.32210764171,0.0,1.0
2005-05-12,2.95,2.95,2.8,2.82,50900,2.79728547186837,2.79728547186837,2.65505061736659,2.67401526463349,53678.8259582631,0.0,1.0
2005-05-13,2.85,3.0,2.83,3.0,17400,2.70246223553385,2.84469709003563,2.68349758826695,2.84469709003563,18349.9326458502,0.0,1.0
2005-05-16,2.88,2.92,2.82,2.92,6400,2.73090920643421,2.76883850096802,2.67401526463349,2.76883850096802,6749.40051341617,0.0,1.0
2005-05-17,2.82,2.83,2.82,2.83,16200,2.67401526463349,2.68349758826695,2.67401526463349,2.68349758826695,17084.4200495847,0.0,1.0
2005-05-18,2.85,3.0,2.84,2.98,60800,2.70246223553385,2.84469709003563,2.6929799119004,2.82573244276873,64119.3048774537,0.0,1.0
2005-05-19,2.9,2.9,2.85,2.9,9200,2.74987385370111,2.74987385370111,2.70246223553385,2.74987385370111,9702.26323803576,0.0,1.0
2005-05-20,2.86,3.0,2.82,2.97,9500,2.7119445591673,2.84469709003563,2.67401526463349,2.81625011913528,10018.6413871021,0.0,1.0
2005-05-23,2.85,2.85,2.82,2.82,700,2.70246223553385,2.70246223553385,2.67401526463349,2.67401526463349,738.215681154894,0.0,1.0
2005-05-24,2.93,3.0,2.82,2.82,26300,2.77832082460147,2.84469709003563,2.67401526463349,2.67401526463349,27735.8177348196,0.0,1.0
2005-05-25,2.9,2.94,2.9,2.93,6100,2.74987385370111,2.78780314823492,2.74987385370111,2.77832082460147,6433.0223643498,0.0,1.0
2005-05-26,2.88,2.881,2.88,2.88,3300,2.73090920643421,2.73185743879755,2.73090920643421,2.73090920643421,3480.15963973021,0.0,1.0
2005-05-27,3.0,3.0,2.96,3.0,10300,2.84469709003563,2.84469709003563,2.80676779550182,2.84469709003563,10862.3164512792,0.0,1.0
2005-05-31,2.99,3.0,2.97,2.97,7900,2.83521476640218,2.84469709003563,2.81625011913528,2.81625011913528,8331.29125874809,0.0,1.0
2005-06-01,2.9701,3.0,2.97,3.0,8400,2.81634494237161,2.84469709003563,2.81625011913528,2.84469709003563,8858.58817385873,0.0,1.0
2005-06-02,2.99,3.0,2.99,3.0,27900,2.83521476640218,2.84469709003563,2.83521476640218,2.84469709003563,29423.1678631736,0.0,1.0
2005-06-03,2.96,3.1,2.96,3.1,19900,2.80676779550182,2.93952032637015,2.80676779550182,2.93952032637015,20986.4172214035,0.0,1.0
2005-06-06,2.96,2.9609,2.95,2.95,2000,2.80676779550182,2.80762120462884,2.79728547186837,2.79728547186837,2109.18766044256,0.0,1.0
2005-06-07,2.96,2.97,2.96,2.96,3500,2.80676779550182,2.81625011913528,2.80676779550182,2.80676779550182,3691.07840577448,0.0,1.0
2005-06-08,2.92,2.97,2.9,2.95,8600,2.76883850096802,2.81625011913528,2.74987385370111,2.79728547186837,9069.50693990297,0.0,1.0
2005-06-09,2.918,2.95,2.918,2.93,4200,2.76694203624133,2.79728547186837,2.76694203624133,2.77832082460147,4429.29408692936,0.0,1.0
2005-06-10,3.0,3.05,2.99,2.99,24000,2.84469709003563,2.89210870820289,2.83521476640218,2.83521476640218,25310.2519253107,0.0,1.0
2005-06-13,3.33,3.35,3.0,3.1,24100,3.15761376993955,3.17657841720646,2.84469709003563,2.93952032637015,25415.7113083328,0.0,1.0
2005-06-14,3.25,3.33,3.22,3.26,18800,3.08175518087194,3.15761376993955,3.05330820997158,3.09123750450539,19826.36400816,0.0,1.0
2005-06-15,3.25,3.25,3.18,3.22,22200,3.08175518087194,3.08175518087194,3.01537891543777,3.05330820997158,23411.9830309123,0.0,1.0
2005-06-16,3.2,3.23,3.2,3.22,3900,3.03434356270468,3.06279053360503,3.03434356270468,3.05330820997158,4112.91593786297,0.0,1.0
2005-06-17,3.3,3.3,3.2,3.2,12200,3.1291667990392,3.1291667990392,3.03434356270468,3.03434356270468,12866.0447286996,0.0,1.0
2005-06-20,3.33,3.34,3.26,3.28,7800,3.15761376993955,3.167096093573,3.09123750450539,3.11020215177229,8225.83187572597,0.0,1.0
2005-06-21,3.7,3.95,3.5,3.55,165200,3.50845974437728,3.74551783521358,3.31881327170824,3.3662248898755,174218.900752555,0.0,1.0
2005-06-22,3.8,3.8,3.53,3.8,53900,3.6032829807118,3.6032829807118,3.34726024260859,3.6032829807118,56842.6074489269,0.0,1.0
2005-06-23,3.81,3.97,3.8,3.8,66500,3.61276530434525,3.76448248248049,3.6032829807118,3.6032829807118,70130.489709715,0.0,1.0
2005-06-24,3.97,4.07,3.8,3.8,39600,3.76448248248049,3.85930571881501,3.6032829807118,3.6032829807118,41761.9156767626,0.0,1.0
2005-06-27,4.0,4.05,3.92,3.95,53100,3.79292945338084,3.8403410715481,3.71707086431323,3.74551783521358,55998.9323847499,0.0,1.0
2005-06-28,3.8,4.0,3.8,3.85,53700,3.6032829807118,3.79292945338084,3.6032829807118,3.65069459887906,56631.6886828826,0.0,1.0
2005-06-29,3.9,3.9,3.55,3.85,30000,3.69810621704632,3.69810621704632,3.3662248898755,3.65069459887906,31637.8149066383,0.0,1.0
2005-06-30,3.88,3.88,3.6,3.85,48100,3.67914156977942,3.67914156977942,3.41363650804276,3.65069459887906,50725.9632336434,0.0,1.0
2005-07-01,3.67,3.88,3.65,3.87,7600,3.48001277347692,3.67914156977942,3.46104812621002,3.66965924614597,8014.91310968172,0.0,1.0
2005-07-05,3.96,3.96,3.67,3.67,20300,3.75500015884704,3.75500015884704,3.48001277347692,3.48001277347692,21408.2547534919,0.0,1.0
2005-07-06,3.9,4.0,3.75,4.0,33000,3.69810621704632,3.79292945338084,3.55587136254454,3.79292945338084,34801.5963973022,0.0,1.0
2005-07-07,3.51,3.85,3.51,3.85,31600,3.32829559534169,3.65069459887906,3.32829559534169,3.65069459887906,33325.1650349924,0.0,1.0
2005-07-08,3.51,3.7199,3.51,3.58,14900,3.32829559534169,3.52732956840785,3.32829559534169,3.39467186077586,15713.448070297,0.0,1.0
2005-07-11,3.6,3.65,3.51,3.51,6700,3.41363650804276,3.46104812621002,3.32829559534169,3.32829559534169,7065.77866248256,0.0,1.0
2005-07-12,3.5799,3.65,3.5,3.64,11900,3.39457703753952,3.46104812621002,3.31881327170824,3.45156580257657,12549.6665796332,0.0,1.0
2005-07-13,3.55,3.62,3.55,3.58,8700,3.3662248898755,3.43260115530966,3.3662248898755,3.39467186077586,9174.96632292511,0.0,1.0
2005-07-14,3.6,3.71,3.6,3.71,500,3.41363650804276,3.51794206801073,3.41363650804276,3.51794206801073,527.296915110639,0.0,1.0
2005-07-15,3.7,3.869,3.55,3.6,11100,3.50845974437728,3.66871101378262,3.3662248898755,3.41363650804276,11705.9915154562,0.0,1.0
2005-07-18,3.83,3.94,3.79,3.94,3000,3.63172995161216,3.73603551158013,3.59380065707835,3.73603551158013,3163.78149066383,0.0,1.0
2005-07-19,3.75,3.88,3.6,3.7,18800,3.55587136254454,3.67914156977942,3.41363650804276,3.50845974437728,19826.36400816,0.0,1.0
2005-07-20,3.65,3.78,3.55,3.75,15800,3.46104812621002,3.5843183334449,3.3662248898755,3.55587136254454,16662.5825174962,0.0,1.0
2005-07-21,3.55,3.71,3.52,3.52,6800,3.3662248898755,3.51794206801073,3.33777791897514,3.33777791897514,7171.23804550468,0.0,1.0
2005-07-22,3.61,3.77,3.6,3.6,6900,3.42311883167621,3.57483600981145,3.41363650804276,3.41363650804276,7276.69742852682,0.0,1.0
2005-07-25,3.64,3.81,3.57,3.6,17600,3.45156580257657,3.61276530434525,3.3851895371424,3.41363650804276,18560.8514118945,0.0,1.0
2005-07-26,3.78,3.85,3.63,3.704,24600,3.5843183334449,3.65069459887906,3.44208347894312,3.51225267383066,25943.0082234434,0.0,1.0
2005-07-27,3.8,3.85,3.6,3.78,38100,3.6032829807118,3.65069459887906,3.41363650804276,3.5843183334449,40180.0249314307,0.0,1.0
2005-07-28,3.76,3.83,3.7,3.72,32900,3.56535368617799,3.63172995161216,3.50845974437728,3.52742439164418,34696.1370142801,0.0,1.0
2005-07-29,3.57,3.751,3.57,3.69,44500,3.3851895371424,3.55681959490789,3.3851895371424,3.49897742074383,46929.4254448469,0.0,1.0
2005-08-01,3.55,3.71,3.5,3.71,73900,3.3662248898755,3.51794206801073,3.31881327170824,3.51794206801073,77934.4840533524,0.0,1.0
2005-08-02,3.5699,3.65,3.45,3.55,21100,3.38509471390607,3.46104812621002,3.27140165354098,3.3662248898755,22251.9298176689,0.0,1.0
2005-08-03,3.62,3.74,3.5,3.64,21000,3.43260115530966,3.54638903891109,3.31881327170824,3.45156580257657,22146.4704346468,0.0,1.0
2005-08-04,3.56,3.65,3.5501,3.65,5100,3.37570721350895,3.46104812621002,3.36631971311183,3.46104812621002,5378.42853412852,0.0,1.0
2005-08-05,3.51,3.65,3.51,3.65,2400,3.32829559534169,3.46104812621002,3.32829559534169,3.46104812621002,2531.02519253107,0.0,1.0
2005-08-08,3.44,3.6,3.44,3.6,10400,3.26191932990753,3.41363650804276,3.26191932990753,3.41363650804276,10967.7758343013,0.0,1.0
2005-08-09,3.44,3.5,3.35,3.4,10100,3.26191932990753,3.31881327170824,3.17657841720646,3.22399003537372,10651.3976852349,0.0,1.0
2005-08-10,3.6,3.63,3.25,3.35,53200,3.41363650804276,3.44208347894312,3.08175518087194,3.17657841720646,56104.3917677719,0.0,1.0
2005-08-11,3.58,3.65,3.49,3.55,29700,3.39467186077586,3.46104812621002,3.30933094807479,3.3662248898755,31321.4367575719,0.0,1.0
2005-08-12,3.64,3.64,3.5,3.579,10900,3.45156580257657,3.45156580257657,3.31881327170824,3.39372362841251,11495.0727494119,0.0,1.0
2005-08-15,3.64,3.75,3.6,3.65,39400,3.45156580257657,3.55587136254454,3.41363650804276,3.46104812621002,41550.9969107183,0.0,1.0
2005-08-16,3.55,3.66,3.55,3.6,8300,3.3662248898755,3.47053044984347,3.3662248898755,3.41363650804276,8753.1287908366,0.0,1.0
2005-08-17,3.5,3.51,3.43,3.51,7300,3.31881327170824,3.32829559534169,3.25243700627407,3.32829559534169,7698.53496061532,0.0,1.0
2005-08-18,3.34,3.49,3.19,3.27,9900,3.167096093573,3.30933094807479,3.02486123907122,3.10071982813884,10440.4789191907,0.0,1.0
2005-08-19,3.65,3.78,3.4,3.4,7400,3.46104812621002,3.5843183334449,3.22399003537372,3.22399003537372,7803.99434363745,0.0,1.0
2005-08-22,3.7399,3.7399,3.57,3.6,5600,3.54629421567475,3.54629421567475,3.3851895371424,3.41363650804276,5905.72544923916,0.0,1.0
2005-08-23,3.75,3.79,3.56,3.75,36100,3.55587136254454,3.59380065707835,3.37570721350895,3.55587136254454,38070.8372709881,0.0,1.0
2005-08-24,3.71,3.94,3.7,3.94,39400,3.51794206801073,3.73603551158013,3.50845974437728,3.73603551158013,41550.9969107184,0.0,1.0
2005-08-25,3.78,3.8,3.72,3.75,16200,3.5843183334449,3.6032829807118,3.52742439164418,3.55587136254454,17084.4200495847,0.0,1.0
2005-08-26,3.736,3.89,3.7,3.76,3900,3.54259610945771,3.68862389341287,3.50845974437728,3.56535368617799,4112.91593786298,0.0,1.0
2005-08-29,3.7,3.77,3.7,3.7,4000,3.50845974437728,3.57483600981145,3.50845974437728,3.50845974437728,4218.37532088511,0.0,1.0
2005-08-30,3.69,3.8,3.47,3.8,11800,3.49897742074383,3.6032829807118,3.29036630080788,3.6032829807118,12444.2071966111,0.0,1.0
2005-08-31,3.78,3.87,3.6899,3.87,4900,3.5843183334449,3.66965924614597,3.49888259750749,3.66965924614597,5167.50976808425,0.0,1.0
2005-09-01,3.77,3.78,3.64,3.78,2100,3.57483600981145,3.5843183334449,3.45156580257657,3.5843183334449,2214.64704346468,0.0,1.0
2005-09-02,3.7,3.73,3.65,3.73,3600,3.50845974437728,3.53690671527764,3.46104812621002,3.53690671527764,3796.5377887966,0.0,1.0
2005-09-06,3.75,3.89,3.7,3.87,12400,3.55587136254454,3.68862389341287,3.50845974437728,3.66965924614597,13076.9634947438,0.0,1.0
2005-09-07,3.64,3.75,3.61,3.61,6800,3.45156580257657,3.55587136254454,3.42311883167621,3.42311883167621,7171.23804550468,0.0,1.0
2005-09-08,3.6,3.65,3.59,3.59,5600,3.41363650804276,3.46104812621002,3.40415418440931,3.40415418440931,5905.72544923915,0.0,1.0
2005-09-09,3.55,3.605,3.55,3.59,8000,3.3662248898755,3.41837766985949,3.3662248898755,3.40415418440931,8436.75064177022,0.0,1.0
2005-09-12,3.51,3.55,3.5,3.55,4900,3.32829559534169,3.3662248898755,3.31881327170824,3.3662248898755,5167.50976808426,0.0,1.0
2005-09-13,3.5001,3.5001,3.49,3.49,500,3.31890809494457,3.31890809494457,3.30933094807479,3.30933094807479,527.296915110639,0.0,1.0
2005-09-14,3.4101,3.48,3.21,3.48,14600,3.2335671822435,3.29984862444133,3.04382588633813,3.29984862444133,15397.0699212307,0.0,1.0
2005-09-15,3.41,3.44,3.308,3.39,8600,3.23347235900717,3.26191932990753,3.13675265794596,3.21450771174027,9069.50693990298,0.0,1.0
2005-09-16,3.7399,3.7399,3.3,3.3,1800,3.54629421567475,3.54629421567475,3.1291667990392,3.1291667990392,1898.2688943983,0.0,1.0
2005-09-19,3.71,3.75,3.71,3.75,1600,3.51794206801073,3.55587136254454,3.51794206801073,3.55587136254454,1687.35012835404,0.0,1.0
2005-09-20,3.7,3.7,3.4,3.7,7200,3.50845974437728,3.50845974437728,3.22399003537372,3.50845974437728,7593.0755775932,0.0,1.0
2005-09-21,3.47,3.8,3.35,3.8,10600,3.29036630080788,3.6032829807118,3.17657841720646,3.6032829807118,11178.6946003455,0.0,1.0
2005-09-22,3.4,3.45,3.32,3.32,21300,3.22399003537372,3.27140165354098,3.1481314463061,3.1481314463061,22462.8485837132,0.0,1.0
2005-09-23,3.322,3.41,3.322,3.41,6900,3.15002791103279,3.23347235900717,3.15002791103279,3.23347235900717,7276.69742852682,0.0,1.0
2005-09-26,3.2799,3.31,3.2799,3.3,10100,3.11010732853596,3.13864912267265,3.11010732853596,3.1291667990392,10651.3976852349,0.0,1.0
2005-09-27,3.24,3.25,3.14,3.2301,13000,3.07227285723848,3.08175518087194,2.97744962090396,3.06288535684137,13709.7197928766,0.0,1.0
2005-09-28,3.1,3.2,3.0999,3.2,8300,2.93952032637015,3.03434356270468,2.93942550313382,3.03434356270468,8753.12879083662,0.0,1.0
2005-09-29,2.97,3.1,2.85,3.05,62800,2.81625011913528,2.93952032637015,2.70246223553385,2.89210870820289,66228.4925378961,0.0,1.0
2005-09-30,2.95,3.46,2.82,2.83,43500,2.79728547186837,3.28088397717443,2.67401526463349,2.68349758826695,45874.8316146256,0.0,1.0
2005-10-03,2.83,2.95,2.82,2.95,18600,2.68349758826695,2.79728547186837,2.67401526463349,2.79728547186837,19615.4452421157,0.0,1.0
2005-10-04,2.7575,2.9475,2.7575,2.82,27800,2.61475074192442,2.79491489096001,2.61475074192442,2.67401526463349,29317.7084801515,0.0,1.0
2005-10-05,2.7,2.88,2.63,2.85,24500,2.56022738103207,2.73090920643421,2.4938511155979,2.70246223553385,25837.5488404213,0.0,1.0
2005-10-06,2.15,2.7,2.0,2.7,72900,2.0386995811922,2.56022738103207,1.89646472669042,2.56022738103207,76879.8902231313,0.0,1.0
2005-10-07,2.25,2.26,2.16,2.16,174400,2.13352281752672,2.14300514116018,2.04818190482566,2.04818190482566,183921.163990591,0.0,1.0
2005-10-10,2.19,2.35,2.15,2.25,74600,2.07662887572601,2.22834605386125,2.0386995811922,2.13352281752672,78672.6997345074,0.0,1.0
2005-10-11,2.11,2.2,2.05,2.16,59000,2.00077028665839,2.08611119935946,1.94387634485768,2.04818190482566,62221.0359830555,0.0,1.0
2005-10-12,2.06,2.35,2.02,2.35,35000,1.95335866849113,2.22834605386125,1.91542937395733,2.22834605386125,36910.7840577448,0.0,1.0
2005-10-13,2.06,2.29,2.01,2.02,23400,1.95335866849113,2.17145211206053,1.90594705032387,1.91542937395733,24677.4956271779,0.0,1.0
2005-10-14,2.05,2.23,2.05,2.17,22600,1.94387634485768,2.11455817025982,1.94387634485768,2.05766422845911,23833.8205630009,0.0,1.0
2005-10-17,1.96,2.08,1.94,2.08,37200,1.85853543215661,1.97232331575804,1.83957078488971,1.97232331575804,39230.8904842316,0.0,1.0
2005-10-18,1.92,2.27,1.91,2.27,36000,1.8206061376228,2.15248746479363,1.81112381398935,2.15248746479363,37965.3778879661,0.0,1.0
2005-10-19,1.91,2.05,1.91,1.92,18100,1.81112381398935,1.94387634485768,1.81112381398935,1.8206061376228,19088.1483270052,0.0,1.0
2005-10-20,1.92,2.0,1.87,1.98,40100,1.8206061376228,1.89646472669042,1.77319451945554,1.87750007942352,42289.2125918733,0.0,1.0
2005-10-21,2.14,2.14,1.95,1.95,21600,2.02921725755875,2.02921725755875,1.84905310852316,1.84905310852316,22779.2267327796,0.0,1.0
2005-10-24,2.4,2.4,2.17,2.28,21600,2.27575767202851,2.27575767202851,2.05766422845911,2.16196978842708,22779.2267327796,0.0,1.0
2005-10-25,2.27,2.5,2.27,2.5,49700,2.15248746479363,2.37058090836303,2.15248746479363,2.37058090836303,52413.3133619975,0.0,1.0
2005-10-26,2.65,2.65,2.41,2.5,33700,2.51281576286481,2.51281576286481,2.28523999566196,2.37058090836303,35539.812078457,0.0,1.0
2005-10-27,2.51,2.77,2.4,2.7,39500,2.38006323199648,2.62660364646623,2.27575767202851,2.56022738103207,41656.4562937404,0.0,1.0
2005-10-28,2.44,2.56,2.41,2.5,61200,2.31368696656231,2.42747485016374,2.28523999566196,2.37058090836303,64541.1424095423,0.0,1.0
2005-10-31,2.29,2.48,2.11,2.33,15900,2.17145211206053,2.35161626109612,2.00077028665839,2.20938140659434,16768.0419005183,0.0,1.0
2005-11-01,2.3,2.4,2.29,2.4,16700,2.18093443569399,2.27575767202851,2.17145211206053,2.27575767202851,17611.7169646953,0.0,1.0
2005-11-02,2.44,2.47,2.29,2.38,7500,2.31368696656231,2.34213393746267,2.17145211206053,2.2567930247616,7909.4537266596,0.0,1.0
2005-11-03,2.33,2.47,2.2575,2.2575,6600,2.20938140659434,2.34213393746267,2.14063456025181,2.14063456025181,6960.31927946044,0.0,1.0
2005-11-04,2.3499,2.47,2.08,2.23,12800,2.22825123062491,2.34213393746267,1.97232331575804,2.11455817025982,13498.8010268324,0.0,1.0
2005-11-07,2.4,2.46,2.33,2.4,9000,2.27575767202851,2.33265161382922,2.20938140659434,2.27575767202851,9491.34447199148,0.0,1.0
2005-11-08,2.27,2.4,2.2,2.4,29200,2.15248746479363,2.27575767202851,2.08611119935946,2.27575767202851,30794.1398424613,0.0,1.0
2005-11-09,2.25,2.3,2.25,2.3,4100,2.13352281752672,2.18093443569399,2.13352281752672,2.18093443569399,4323.83470390725,0.0,1.0
2005-11-10,2.23,2.4,2.23,2.2865,9200,2.11455817025982,2.27575767202851,2.11455817025982,2.16813329878882,9702.26323803575,0.0,1.0
2005-11-11,2.1601,2.35,2.16,2.248,16700,2.04827672806199,2.22834605386125,2.04818190482566,2.13162635280003,17611.7169646953,0.0,1.0
2005-11-14,2.22,2.24,2.2,2.2,900,2.10507584662637,2.12404049389327,2.08611119935946,2.08611119935946,949.134447199149,0.0,1.0
2005-11-15,2.3,2.385,2.25,2.279,18000,2.18093443569399,2.26153418657833,2.13352281752672,2.16102155606374,18982.688943983,0.0,1.0
2005-11-16,2.24,2.41,2.16,2.25,19300,2.12404049389327,2.28523999566196,2.04818190482566,2.13352281752672,20353.6609232707,0.0,1.0
2005-11-17,2.15,2.241,2.05,2.241,58200,2.0386995811922,2.12498872625662,1.94387634485768,2.12498872625662,61377.3609188784,0.0,1.0
2005-11-18,2.16,2.26,2.041,2.0601,38300,2.04818190482566,2.14300514116018,1.93534225358758,1.95345349172747,40390.9436974748,0.0,1.0
2005-11-21,2.1,2.16,2.07,2.131,39400,1.99128796302494,2.04818190482566,1.96284099212459,2.02068316628864,41550.9969107184,0.0,1.0
2005-11-22,2.2695,2.3,2.07,2.07,18000,2.15201334861196,2.18093443569399,1.96284099212459,1.96284099212459,18982.688943983,0.0,1.0
2005-11-23,2.2499,2.3,2.137,2.2,8100,2.13342799429039,2.18093443569399,2.02637256046872,2.08611119935946,8542.21002479234,0.0,1.0
2005-11-25,2.09,2.22,2.09,2.21,6700,1.98180563939149,2.10507584662637,1.98180563939149,2.09559352299292,7065.77866248256,0.0,1.0
2005-11-28,2.03,2.26,2.0,2.15,56900,1.92491169759078,2.14300514116018,1.89646472669042,2.0386995811922,60006.3889395906,0.0,1.0
2005-11-29,2.14,2.3,2.05,2.05,13000,2.02921725755875,2.18093443569399,1.94387634485768,1.94387634485768,13709.7197928766,0.0,1.0
2005-11-30,2.149,2.2399,2.149,2.231,4800,2.03775134882886,2.12394567065694,2.03775134882886,2.11550640262317,5062.05038506213,0.0,1.0
2005-12-01,2.1064,2.1501,2.07,2.1501,10700,1.99735665015035,2.03879440442854,1.96284099212459,2.03879440442854,11284.1539833677,0.0,1.0
2005-12-02,2.2,2.3,2.07,2.07,38500,2.08611119935946,2.18093443569399,1.96284099212459,1.96284099212459,40601.8624635193,0.0,1.0
2005-12-05,2.24,2.25,2.15,2.15,11300,2.12404049389327,2.13352281752672,2.0386995811922,2.0386995811922,11916.9102815004,0.0,1.0
2005-12-06,2.06,2.24,2.06,2.2,35800,1.95335866849113,2.12404049389327,1.95335866849113,2.08611119935946,37754.4591219218,0.0,1.0
2005-12-07,2.13,2.22,2.06,2.22,59100,2.0197349339253,2.10507584662637,1.95335866849113,2.10507584662637,62326.4953660775,0.0,1.0
2005-12-08,2.28,2.28,2.12,2.12,22000,2.16196978842708,2.16196978842708,2.01025261029185,2.01025261029185,23201.0642648681,0.0,1.0
2005-12-09,2.2399,2.26,2.19,2.23,7900,2.12394567065694,2.14300514116018,2.07662887572601,2.11455817025982,8331.29125874808,0.0,1.0
2005-12-12,2.16,2.39,2.16,2.39,16100,2.04818190482566,2.26627534839505,2.04818190482566,2.26627534839505,16978.9606665625,0.0,1.0
2005-12-13,2.1599,2.22,2.1,2.1801,12700,2.04808708158932,2.10507584662637,1.99128796302494,2.06724137532889,13393.3416438102,0.0,1.0
2005-12-14,2.1,2.2,2.08,2.2,4100,1.99128796302494,2.08611119935946,1.97232331575804,2.08611119935946,4323.83470390724,0.0,1.0
2005-12-15,2.1,2.1399,2.1,2.1,27500,1.99128796302494,2.02912243432242,1.99128796302494,1.99128796302494,29001.3303310852,0.0,1.0
2005-12-16,2.1,2.15,2.1,2.14,3500,1.99128796302494,2.0386995811922,1.99128796302494,2.02921725755875,3691.07840577448,0.0,1.0
2005-12-19,2.07,2.13,2.06,2.13,19300,1.96284099212459,2.0197349339253,1.95335866849113,2.0197349339253,20353.6609232706,0.0,1.0
2005-12-20,2.15,2.2,2.05,2.05,23900,2.0386995811922,2.08611119935946,1.94387634485768,1.94387634485768,25204.7925422886,0.0,1.0
2005-12-21,2.16,2.2,2.15,2.2,21900,2.04818190482566,2.08611119935946,2.0386995811922,2.08611119935946,23095.6048818459,0.0,1.0
2005-12-22,2.2,2.21,2.15,2.2,25000,2.08611119935946,2.09559352299292,2.0386995811922,2.08611119935946,26364.845755532,0.0,1.0
2005-12-23,2.15,2.2,2.15,2.188,11700,2.0386995811922,2.08611119935946,2.0386995811922,2.07473241099932,12338.747813589,0.0,1.0
2005-12-27,2.18,2.18,2.15,2.16,11900,2.06714655209256,2.06714655209256,2.0386995811922,2.04818190482566,12549.6665796332,0.0,1.0
2005-12-28,2.22,2.3,2.18,2.18,33500,2.10507584662637,2.18093443569399,2.06714655209256,2.06714655209256,35328.8933124128,0.0,1.0
2005-12-29,2.27,2.3,2.25,2.26,23600,2.15248746479363,2.18093443569399,2.13352281752672,2.14300514116018,24888.4143932221,0.0,1.0
2005-12-30,2.33,2.4,2.3,2.38,25100,2.20938140659434,2.27575767202851,2.18093443569399,2.2567930247616,26470.3051385541,0.0,1.0
2006-01-03,2.43,2.43,2.27,2.341,15700,2.30420464292886,2.30420464292886,2.15248746479363,2.21981196259114,16557.1231344741,0.0,1.0
2006-01-04,2.44,2.5,2.3601,2.48,10600,2.31368696656231,2.37058090836303,2.23792320073103,2.35161626109612,11178.6946003456,0.0,1.0
2006-01-05,2.45,2.48,2.42,2.47,15200,2.32316929019577,2.35161626109612,2.29472231929541,2.34213393746267,16029.8262193634,0.0,1.0
2006-01-06,2.42,2.48,2.38,2.46,19300,2.29472231929541,2.35161626109612,2.2567930247616,2.33265161382922,20353.6609232707,0.0,1.0
2006-01-09,2.39,2.48,2.38,2.42,20400,2.26627534839505,2.35161626109612,2.2567930247616,2.29472231929541,21513.7141365141,0.0,1.0
2006-01-10,2.44,2.44,2.36,2.38,10500,2.31368696656231,2.31368696656231,2.2378283774947,2.2567930247616,11073.2352173234,0.0,1.0
2006-01-11,2.49,2.54,2.46,2.54,12300,2.36109858472958,2.40851020289684,2.33265161382922,2.40851020289684,12971.5041117217,0.0,1.0
2006-01-12,2.55,2.56,2.491,2.54,9300,2.41799252653029,2.42747485016374,2.36204681709292,2.40851020289684,9807.72262105787,0.0,1.0
2006-01-13,2.51,2.56,2.48,2.52,4800,2.38006323199648,2.42747485016374,2.35161626109612,2.38954555562993,5062.05038506213,0.0,1.0
2006-01-17,2.6,2.6,2.46,2.52,12300,2.46540414469755,2.46540414469755,2.33265161382922,2.38954555562993,12971.5041117217,0.0,1.0
2006-01-18,2.674,2.75,2.6399,2.64,11300,2.53557333958509,2.60763899919933,2.50323861599502,2.50333343923136,11916.9102815005,0.0,1.0
2006-01-19,2.89,2.94,2.73,2.75,60400,2.74039153006766,2.78780314823492,2.58867435193243,2.60763899919933,63697.4673453652,0.0,1.0
2006-01-20,2.82,2.99,2.79,2.99,13200,2.67401526463349,2.83521476640218,2.64556829373314,2.83521476640218,13920.6385589209,0.0,1.0
2006-01-23,2.75,2.82,2.75,2.81,10300,2.60763899919933,2.67401526463349,2.60763899919933,2.66453294100004,10862.3164512792,0.0,1.0
2006-01-24,2.9,2.9,2.75,2.75,18300,2.74987385370111,2.74987385370111,2.60763899919933,2.60763899919933,19299.0670930494,0.0,1.0
2006-01-25,2.89,2.99,2.8701,2.99,11500,2.74039153006766,2.83521476640218,2.72152170603709,2.83521476640218,12127.8290475447,0.0,1.0
2006-01-26,2.76,2.82,2.5,2.76,29400,2.61712132283278,2.67401526463349,2.37058090836303,2.61712132283278,31005.0586085056,0.0,1.0
2006-01-27,2.75,2.8,2.54,2.6,14600,2.60763899919933,2.65505061736659,2.40851020289684,2.46540414469755,15397.0699212306,0.0,1.0
2006-01-30,2.86,2.87,2.71,2.71,4400,2.7119445591673,2.72142688280076,2.56970970466552,2.56970970466552,4640.21285297363,0.0,1.0
2006-01-31,2.84,2.85,2.84,2.85,4600,2.6929799119004,2.70246223553385,2.6929799119004,2.70246223553385,4851.13161901787,0.0,1.0
2006-02-01,2.85,2.87,2.75,2.75,14200,2.70246223553385,2.72142688280076,2.60763899919933,2.60763899919933,14975.2323891421,0.0,1.0
2006-02-02,2.85,2.88,2.5,2.82,42900,2.70246223553385,2.73090920643421,2.37058090836303,2.67401526463349,45242.0753164928,0.0,1.0
2006-02-03,2.85,2.88,2.84,2.84,21700,2.70246223553385,2.73090920643421,2.6929799119004,2.6929799119004,22884.6861158017,0.0,1.0
2006-02-06,2.8825,2.9,2.86,2.9,11300,2.73327978734257,2.74987385370111,2.7119445591673,2.74987385370111,11916.9102815004,0.0,1.0
2006-02-07,2.7875,2.89,2.77,2.88,25200,2.64319771282478,2.74039153006766,2.62660364646623,2.73090920643421,26575.7645215761,0.0,1.0
2006-02-08,2.75,2.76,2.6,2.66,19400,2.60763899919933,2.61712132283278,2.46540414469755,2.52229808649826,20459.1203062928,0.0,1.0
2006-02-09,2.75,2.8,2.7387,2.7387,6900,2.60763899919933,2.65505061736659,2.59692397349353,2.59692397349353,7276.69742852681,0.0,1.0
2006-02-10,2.876,2.876,2.67,2.67,8500,2.72711627698083,2.72711627698083,2.53178041013171,2.53178041013171,8964.04755688085,0.0,1.0
2006-02-13,2.81,2.88,2.74,2.74,15600,2.66453294100004,2.73090920643421,2.59815667556588,2.59815667556588,16451.6637514519,0.0,1.0
2006-02-14,2.89,2.9,2.83,2.83,14700,2.74039153006766,2.74987385370111,2.68349758826695,2.68349758826695,15502.5293042528,0.0,1.0
2006-02-15,2.851,2.9,2.85,2.9,20200,2.7034104678972,2.74987385370111,2.70246223553385,2.74987385370111,21302.7953704698,0.0,1.0
2006-02-16,2.85,2.85,2.83,2.85,5600,2.70246223553385,2.70246223553385,2.68349758826695,2.70246223553385,5905.72544923916,0.0,1.0
2006-02-17,2.84,2.9,2.7,2.9,30100,2.6929799119004,2.74987385370111,2.56022738103207,2.74987385370111,31743.2742896604,0.0,1.0
2006-02-21,3.0,3.05,2.86,2.86,116900,2.84469709003563,2.89210870820289,2.7119445591673,2.7119445591673,123282.018752867,0.0,1.0
2006-02-22,3.24,3.26,3.0,3.0,333300,3.07227285723848,3.09123750450539,2.84469709003563,2.84469709003563,351496.123612752,0.0,1.0
2006-02-23,3.11,3.3,3.11,3.3,56500,2.94900265000361,3.1291667990392,2.94900265000361,3.1291667990392,59584.5514075021,0.0,1.0
2006-02-24,3.06,3.15,2.98,3.15,50100,2.90159103183635,2.98693194453741,2.82573244276873,2.98693194453741,52835.1508940859,0.0,1.0
2006-02-27,3.01,3.1299,2.9804,3.1,33600,2.85417941366908,2.96787247403418,2.82611173571407,2.93952032637015,35434.352695435,0.0,1.0
2006-02-28,3.02,3.05,3.01,3.03,33900,2.86366173730254,2.89210870820289,2.85417941366908,2.87314406093599,35750.7308445013,0.0,1.0
2006-03-01,3.07,3.09,3.0,3.0,29900,2.9110733554698,2.9300380027367,2.84469709003563,2.84469709003563,31532.3555236162,0.0,1.0
2006-03-02,3.02,3.1,3.02,3.1,14600,2.86366173730254,2.93952032637015,2.86366173730254,2.93952032637015,15397.0699212306,0.0,1.0
2006-03-03,3.06,3.1,3.05,3.09,30900,2.90159103183635,2.93952032637015,2.89210870820289,2.9300380027367,32586.9493538374,0.0,1.0
2006-03-06,3.18,3.249,3.07,3.11,20900,3.01537891543777,3.08080694850859,2.9110733554698,2.94900265000361,22041.0110516247,0.0,1.0
2006-03-07,3.24,3.26,3.2,3.24,21100,3.07227285723848,3.09123750450539,3.03434356270468,3.07227285723848,22251.929817669,0.0,1.0
2006-03-08,3.26,3.26,3.2,3.2,17900,3.09123750450539,3.09123750450539,3.03434356270468,3.03434356270468,18877.2295609608,0.0,1.0
2006-03-09,3.17,3.22,3.153,3.22,2500,3.00589659180432,3.05330820997158,2.98977664162745,3.05330820997158,2636.48457555319,0.0,1.0
2006-03-10,3.26,3.27,3.2008,3.24,31800,3.09123750450539,3.10071982813884,3.03510214859535,3.07227285723848,33536.0838010366,0.0,1.0
2006-03-13,3.26,3.29,3.23,3.26,23100,3.09123750450539,3.11968447540574,3.06279053360503,3.09123750450539,24361.1174781115,0.0,1.0
2006-03-14,3.39,3.43,3.26,3.26,106800,3.21450771174027,3.25243700627407,3.09123750450539,3.09123750450539,112630.621067632,0.0,1.0
2006-03-15,3.33,3.44,3.2675,3.44,24700,3.15761376993955,3.26191932990753,3.09834924723048,3.26191932990753,26048.4676064656,0.0,1.0
2006-03-16,3.23,3.45,3.12,3.45,72500,3.06279053360503,3.27140165354098,2.95848497363706,3.27140165354098,76458.0526910426,0.0,1.0
2006-03-17,3.22,3.31,3.12,3.31,18700,3.05330820997158,3.13864912267265,2.95848497363706,3.13864912267265,19720.9046251379,0.0,1.0
2006-03-20,3.14,3.22,3.12,3.22,11800,2.97744962090396,3.05330820997158,2.95848497363706,3.05330820997158,12444.2071966111,0.0,1.0
2006-03-21,3.03,3.32,3.03,3.131,11500,2.87314406093599,3.1481314463061,2.87314406093599,2.96891552963386,12127.8290475447,0.0,1.0
2006-03-22,3.1,3.1,2.95,2.95,19400,2.93952032637015,2.93952032637015,2.79728547186837,2.79728547186837,20459.1203062928,0.0,1.0
2006-03-23,3.25,3.31,3.0,3.024,309300,3.08175518087194,3.13864912267265,2.84469709003563,2.86745466675592,326185.871687441,0.0,1.0
2006-03-24,3.3315,3.35,3.2824,3.35,105200,3.15903611848457,3.17657841720646,3.11247790944432,3.17657841720646,110943.270939278,0.0,1.0
2006-03-27,3.36,3.4,3.33,3.4,63200,3.18606074083991,3.22399003537372,3.15761376993955,3.22399003537372,66650.3300699847,0.0,1.0
2006-03-28,3.37,3.38,3.34,3.38,58500,3.19554306447336,3.20502538810681,3.167096093573,3.20502538810681,61693.7390679448,0.0,1.0
2006-03-29,3.38,3.39,3.36,3.39,56800,3.20502538810681,3.21450771174027,3.18606074083991,3.21450771174027,59900.9295565686,0.0,1.0
2006-03-30,3.7,3.72,3.4,3.4,95700,3.50845974437728,3.52742439164418,3.22399003537372,3.22399003537372,100924.629552176,0.0,1.0
2006-03-31,3.72,3.79,3.68,3.76,107300,3.52742439164418,3.59380065707835,3.48949509711038,3.56535368617799,113157.917982743,0.0,1.0
2006-04-03,3.8,3.84,3.73,3.8,83300,3.6032829807118,3.64121227524561,3.53690671527764,3.6032829807118,87847.6660574324,0.0,1.0
2006-04-04,3.87,3.88,3.78,3.87,94600,3.66965924614597,3.67914156977942,3.5843183334449,3.66965924614597,99764.5763389327,0.0,1.0
2006-04-05,3.92,3.94,3.61,3.94,66100,3.71707086431323,3.73603551158013,3.42311883167621,3.73603551158013,69708.6521776264,0.0,1.0
2006-04-06,3.9,3.97,3.75,3.95,89000,3.69810621704632,3.76448248248049,3.55587136254454,3.74551783521358,93858.8508896937,0.0,1.0
2006-04-07,3.68,3.9,3.67,3.9,48500,3.48949509711038,3.69810621704632,3.48001277347692,3.69810621704632,51147.8007657319,0.0,1.0
2006-04-10,3.75,3.84,3.71,3.73,33200,3.55587136254454,3.64121227524561,3.51794206801073,3.53690671527764,35012.5151633464,0.0,1.0
2006-04-11,3.6,3.75,3.51,3.75,47600,3.41363650804276,3.55587136254454,3.32829559534169,3.55587136254454,50198.6663185328,0.0,1.0
2006-04-12,4.2,4.22,3.5,3.6,136600,3.98257592604989,4.00154057331679,3.31881327170824,3.41363650804276,144057.517208226,0.0,1.0
2006-04-13,4.28,4.57,4.08,4.2,250000,4.0584345151175,4.33342190048761,3.86878804244846,3.98257592604989,263648.45755532,0.0,1.0
2006-04-17,4.71,4.75,4.35,4.54,294600,4.46617443135594,4.50410372588975,4.12481078055167,4.30497492958726,310683.342383189,0.0,1.0
2006-04-18,4.64,4.75,4.61,4.75,258700,4.39979816592178,4.50410372588975,4.37135119502142,4.50410372588975,272823.423878244,0.0,1.0
2006-04-19,4.666,4.8,4.61,4.69,158900,4.42445220736875,4.55151534405701,4.37135119502142,4.44720978408904,167574.959622161,0.0,1.0
2006-04-20,4.88,4.9,4.68,4.7,249600,4.62737393312463,4.64633858039153,4.43772746045559,4.45669210772249,263226.620023231,0.0,1.0
2006-04-21,5.03,5.14,4.88,4.9,357200,4.76960878762641,4.87391434759438,4.62737393312463,4.64633858039153,376700.91615504,0.0,1.0
2006-04-24,4.65,5.05,4.58,5.05,263500,4.40928048955523,4.78857343489331,4.34290422412107,4.78857343489331,277885.474263307,0.0,1.0
2006-04-25,4.88,4.95,4.19,4.71,292600,4.62737393312463,4.69375019855879,3.97309360241643,4.46617443135594,308574.154722746,0.0,1.0
2006-04-26,4.5099,5.0,4.44,4.95,161700,4.27643313545057,4.74116181672605,4.21015169325274,4.69375019855879,170527.82234678,0.0,1.0
2006-04-27,4.4,4.53,4.25,4.53,138200,4.17222239871893,4.29549260595381,4.02998754421715,4.29549260595381,145744.86733658,0.0,1.0
2006-04-28,4.43,4.64,4.3101,4.36,288400,4.20066936961928,4.39979816592178,4.08697630925419,4.13429310418512,304144.860635817,0.0,1.0
2006-05-01,4.43,4.52,4.41,4.51,52200,4.20066936961928,4.28601028232035,4.18170472235238,4.2765279586869,55049.7979375507,0.0,1.0
2006-05-02,4.5,4.5,4.3,4.46,123100,4.26704563505345,4.26704563505345,4.07739916238441,4.22911634051964,129820.500500239,0.0,1.0
2006-05-03,4.48,4.52,4.42,4.5,173300,4.24808098778655,4.28601028232035,4.19118704598583,4.26704563505345,182761.110777347,0.0,1.0
2006-05-04,4.74,4.83,4.22,4.48,40600,4.4946214022563,4.57996231495737,4.00154057331679,4.24808098778655,42816.5095069839,0.0,1.0
2006-05-05,4.79,4.84,4.6,4.72,101600,4.54203302042356,4.58944463859082,4.36186887138797,4.4756567549894,107146.733150482,0.0,1.0
2006-05-08,4.65,4.84,4.52,4.52,67800,4.40928048955523,4.58944463859082,4.28601028232035,4.28601028232035,71501.4616890026,0.0,1.0
2006-05-09,4.54,4.59,4.4,4.59,97900,4.30497492958726,4.35238654775452,4.17222239871893,4.35238654775452,103244.735978663,0.0,1.0
2006-05-10,4.65,4.84,4.45,4.5,70700,4.40928048955523,4.58944463859082,4.21963401688619,4.26704563505345,74559.7837966443,0.0,1.0
2006-05-11,4.63,4.84,4.61,4.81,65100,4.39031584228833,4.58944463859082,4.37135119502142,4.56099766769046,68654.0583474051,0.0,1.0
2006-05-12,4.33,4.57,4.28,4.57,75600,4.10584613328476,4.33342190048761,4.0584345151175,4.33342190048761,79727.2935647286,0.0,1.0
2006-05-15,4.05,4.3501,3.6,4.2,213800,3.8403410715481,4.124905603788,3.41363650804276,3.98257592604989,225472.160901309,0.0,1.0
2006-05-16,4.05,4.25,3.71,3.73,74000,3.8403410715481,4.02998754421715,3.51794206801073,3.53690671527764,78039.9434363746,0.0,1.0
2006-05-17,4.04,4.14,3.79,3.79,76000,3.83085874791465,3.92568198424917,3.59380065707835,3.59380065707835,80149.1310968171,0.0,1.0
2006-05-18,4.03,4.1,3.91,3.91,32400,3.8213764242812,3.88775268971536,3.70758854067978,3.70758854067978,34168.8400991694,0.0,1.0
2006-05-19,4.11,4.29,4.04,4.12,78200,3.89723501334882,4.06791683875096,3.83085874791465,3.90671733698227,82469.2375233038,0.0,1.0
2006-05-22,3.86,4.09,3.81,4.09,50800,3.66017692251251,3.87827036608191,3.61276530434525,3.87827036608191,53573.366575241,0.0,1.0
2006-05-23,3.3999,3.8499,3.37,3.77,146900,3.22389521213738,3.65059977564273,3.19554306447336,3.57483600981145,154919.833659506,0.0,1.0
2006-05-24,3.25,3.38,3.25,3.38,104400,3.08175518087194,3.20502538810681,3.08175518087194,3.20502538810681,110099.595875101,0.0,1.0
2006-05-25,3.3601,3.44,3.15,3.15,68600,3.18615556407624,3.26191932990753,2.98693194453741,2.98693194453741,72345.1367531797,0.0,1.0
2006-05-26,3.35,3.4199,3.32,3.39,25700,3.17657841720646,3.24285985940429,3.1481314463061,3.21450771174027,27103.0614366868,0.0,1.0
2006-05-30,3.59,3.63,3.3,3.37,126500,3.40415418440931,3.44208347894312,3.1291667990392,3.19554306447336,133406.119522991,0.0,1.0
2006-05-31,3.81,3.834,3.51,3.57,60300,3.61276530434525,3.63552288106554,3.32829559534169,3.3851895371424,63592.0079623431,0.0,1.0
2006-06-01,3.83,3.84,3.76,3.76,16900,3.63172995161216,3.64121227524561,3.56535368617799,3.56535368617799,17822.6357307396,0.0,1.0
2006-06-02,3.71,3.85,3.67,3.85,28900,3.51794206801073,3.65069459887906,3.48001277347692,3.65069459887906,30477.7616933949,0.0,1.0
2006-06-05,3.82,3.85,3.47,3.48,38900,3.62224762797871,3.65069459887906,3.29036630080788,3.29984862444133,41023.6999956076,0.0,1.0
2006-06-06,4.0,4.0,3.69,3.81,43400,3.79292945338084,3.79292945338084,3.49897742074383,3.61276530434525,45769.3722316035,0.0,1.0
2006-06-07,3.93,4.06,3.91,4.0,57900,3.72655318794668,3.84982339518156,3.70758854067978,3.79292945338084,61060.9827698119,0.0,1.0
2006-06-08,3.97,4.03,3.86,3.86,76500,3.76448248248049,3.8213764242812,3.66017692251251,3.66017692251251,80676.4280119277,0.0,1.0
2006-06-09,3.92,4.04,3.88,4.0,22700,3.71707086431323,3.83085874791465,3.67914156977942,3.79292945338084,23939.279946023,0.0,1.0
2006-06-12,3.97,3.98,3.86,3.88,19700,3.76448248248049,3.77396480611394,3.66017692251251,3.67914156977942,20775.4984553592,0.0,1.0
2006-06-13,3.38,3.98,3.25,3.98,100200,3.20502538810681,3.77396480611394,3.08175518087194,3.77396480611394,105670.301788172,0.0,1.0
2006-06-14,3.39,3.44,3.3501,3.41,34900,3.21450771174027,3.26191932990753,3.17667324044279,3.23347235900717,36805.3246747225,0.0,1.0
2006-06-15,3.38,3.45,3.26,3.44,31000,3.20502538810681,3.27140165354098,3.09123750450539,3.26191932990753,32692.4087368596,0.0,1.0
2006-06-16,3.4,3.42,3.34,3.41,16300,3.22399003537372,3.24295468264062,3.167096093573,3.23347235900717,17189.8794326068,0.0,1.0
2006-06-19,3.38,3.43,3.35,3.37,22800,3.20502538810681,3.25243700627407,3.17657841720646,3.19554306447336,24044.7393290452,0.0,1.0
2006-06-20,3.8,3.89,3.39,3.41,61900,3.6032829807118,3.68862389341287,3.21450771174027,3.23347235900717,65279.3580906971,0.0,1.0
2006-06-21,3.9,3.98,3.704,3.83,34400,3.69810621704632,3.77396480611394,3.51225267383066,3.63172995161216,36278.027759612,0.0,1.0
2006-06-22,3.68,3.95,3.6442,3.9,25400,3.48949509711038,3.74551783521358,3.45554837850262,3.69810621704632,26786.6832876204,0.0,1.0
2006-06-23,3.82,3.8799,3.59,3.66,6400,3.62224762797871,3.67904674654308,3.40415418440931,3.47053044984347,6749.40051341617,0.0,1.0
2006-06-26,3.72,3.84,3.71,3.79,9900,3.52742439164418,3.64121227524561,3.51794206801073,3.59380065707835,10440.4789191907,0.0,1.0
2006-06-27,3.7,3.7,3.51,3.55,32500,3.50845974437728,3.50845974437728,3.32829559534169,3.3662248898755,34274.2994821915,0.0,1.0
2006-06-28,3.84,3.84,3.577,3.64,14900,3.64121227524561,3.64121227524561,3.39182716368582,3.45156580257657,15713.448070297,0.0,1.0
2006-06-29,3.77,3.82,3.69,3.73,8700,3.57483600981145,3.62224762797871,3.49897742074383,3.53690671527764,9174.9663229251,0.0,1.0
2006-06-30,3.82,3.82,3.7,3.74,22800,3.62224762797871,3.62224762797871,3.50845974437728,3.54638903891109,24044.7393290451,0.0,1.0
2006-07-03,3.79,3.82,3.78,3.82,1800,3.59380065707835,3.62224762797871,3.5843183334449,3.62224762797871,1898.2688943983,0.0,1.0
2006-07-05,3.87,3.87,3.75,3.75,14200,3.66965924614597,3.66965924614597,3.55587136254454,3.55587136254454,14975.2323891421,0.0,1.0
2006-07-06,3.79,3.87,3.75,3.81,19000,3.59380065707835,3.66965924614597,3.55587136254454,3.61276530434525,20037.2827742043,0.0,1.0
2006-07-07,3.84,3.88,3.75,3.75,19100,3.64121227524561,3.67914156977942,3.55587136254454,3.55587136254454,20142.7421572264,0.0,1.0
2006-07-10,3.78,3.97,3.78,3.97,8400,3.5843183334449,3.76448248248049,3.5843183334449,3.76448248248049,8858.58817385872,0.0,1.0
2006-07-11,3.87,3.87,3.62,3.75,11600,3.66965924614597,3.66965924614597,3.43260115530966,3.55587136254454,12233.2884305668,0.0,1.0
2006-07-12,3.9,3.93,3.7001,3.79,11900,3.69810621704632,3.72655318794668,3.50855456761361,3.59380065707835,12549.6665796332,0.0,1.0
2006-07-13,3.57,3.89,3.52,3.89,23600,3.3851895371424,3.68862389341287,3.33777791897514,3.68862389341287,24888.4143932222,0.0,1.0
2006-07-14,3.72,3.75,3.6,3.6,20600,3.52742439164418,3.55587136254454,3.41363650804276,3.41363650804276,21724.6329025583,0.0,1.0
2006-07-17,3.64,3.7,3.62,3.7,4200,3.45156580257657,3.50845974437728,3.43260115530966,3.50845974437728,4429.29408692936,0.0,1.0
2006-07-18,3.49,3.69,3.35,3.64,17200,3.30933094807479,3.49897742074383,3.17657841720646,3.45156580257657,18139.013879806,0.0,1.0
2006-07-19,3.56,3.7,3.51,3.53,8500,3.37570721350895,3.50845974437728,3.32829559534169,3.34726024260859,8964.04755688086,0.0,1.0
2006-07-20,3.68,3.68,3.49,3.53,5200,3.48949509711038,3.48949509711038,3.30933094807479,3.34726024260859,5483.88791715064,0.0,1.0
2006-07-21,3.36,3.73,3.25,3.36,53500,3.18606074083991,3.53690671527764,3.08175518087194,3.18606074083991,56420.7699168383,0.0,1.0
2006-07-24,3.43,3.44,3.35,3.3801,5900,3.25243700627407,3.26191932990753,3.17657841720646,3.20512021134315,6222.10359830554,0.0,1.0
2006-07-25,3.84,3.95,3.43,3.43,45700,3.64121227524561,3.74551783521358,3.25243700627407,3.25243700627407,48194.9380411124,0.0,1.0
2006-07-26,3.15,3.76,3.02,3.76,86200,2.98693194453741,3.56535368617799,2.86366173730254,3.56535368617799,90905.9881650742,0.0,1.0
2006-07-27,2.89,3.2,2.65,3.19,126900,2.74039153006766,3.03434356270468,2.51281576286481,3.02486123907122,133827.95705508,0.0,1.0
2006-07-28,3.0054,3.089,2.78,2.78,61200,2.8498175447977,2.92908977037336,2.63608597009969,2.63608597009969,64541.1424095421,0.0,1.0
2006-07-31,3.15,3.15,2.99,3.03,50300,2.98693194453741,2.98693194453741,2.83521476640218,2.87314406093599,53046.0696601303,0.0,1.0
2006-08-01,3.02,3.15,3.0,3.14,11700,2.86366173730254,2.98693194453741,2.84469709003563,2.97744962090396,12338.7478135889,0.0,1.0
2006-08-02,3.1001,3.15,3.0,3.01,18700,2.93961514960649,2.98693194453741,2.84469709003563,2.85417941366908,19720.9046251379,0.0,1.0
2006-08-03,3.08,3.11,3.025,3.11,8900,2.92055567910325,2.94900265000361,2.86840289911926,2.94900265000361,9385.88508896937,0.0,1.0
2006-08-04,3.08,3.1,3.08,3.1,6600,2.92055567910325,2.93952032637015,2.92055567910325,2.93952032637015,6960.31927946043,0.0,1.0
2006-08-07,3.09,3.1,3.04,3.04,7600,2.9300380027367,2.93952032637015,2.88262638456944,2.88262638456944,8014.91310968171,0.0,1.0
2006-08-08,3.11,3.13,3.08,3.08,5600,2.94900265000361,2.96796729727051,2.92055567910325,2.92055567910325,5905.72544923914,0.0,1.0
2006-08-09,3.06,3.07,3.0301,3.06,12500,2.90159103183635,2.9110733554698,2.87323888417232,2.90159103183635,13182.4228777659,0.0,1.0
2006-08-10,3.0,3.0944,2.97,3.033,76100,2.84469709003563,2.93421022513542,2.81625011913528,2.87598875802602,80254.5904798393,0.0,1.0
2006-08-11,2.99,3.02,2.96,2.97,89200,2.83521476640218,2.86366173730254,2.80676779550182,2.81625011913528,94069.769655738,0.0,1.0
2006-08-14,3.03,3.1,2.9852,3.0,29300,2.87314406093599,2.93952032637015,2.83066325105812,2.84469709003563,30899.5992254834,0.0,1.0
2006-08-15,3.04,3.0425,3.0,3.0,16500,2.88262638456944,2.8849969654778,2.84469709003563,2.84469709003563,17400.7981986511,0.0,1.0
2006-08-16,3.29,3.33,3.0,3.0,38700,3.11968447540574,3.15761376993955,2.84469709003563,2.84469709003563,40812.7812295635,0.0,1.0
2006-08-17,3.17,3.1744,3.07,3.07,8000,3.00589659180432,3.01006881420304,2.9110733554698,2.9110733554698,8436.75064177022,0.0,1.0
2006-08-18,2.98,3.13,2.95,3.12,37000,2.82573244276873,2.96796729727051,2.79728547186837,2.95848497363706,39019.9717181872,0.0,1.0
2006-08-21,2.86,3.042,2.85,2.9,19400,2.7119445591673,2.88452284929613,2.70246223553385,2.74987385370111,20459.1203062928,0.0,1.0
2006-08-22,2.5,2.9899,2.5,2.93,59700,2.37058090836303,2.83511994316585,2.37058090836303,2.77832082460147,62959.2516642102,0.0,1.0
2006-08-23,2.78,3.0,2.75,2.99,64900,2.63608597009969,2.84469709003563,2.60763899919933,2.83521476640218,68443.1395813608,0.0,1.0
2006-08-24,2.86,2.89,2.8,2.81,16400,2.7119445591673,2.74039153006766,2.65505061736659,2.66453294100004,17295.338815629,0.0,1.0
2006-08-25,2.83,2.89,2.83,2.89,7300,2.68349758826695,2.74039153006766,2.68349758826695,2.74039153006766,7698.53496061532,0.0,1.0
2006-08-28,2.8,2.882,2.77,2.8,19600,2.65505061736659,2.7328056711609,2.62660364646623,2.65505061736659,20670.039072337,0.0,1.0
2006-08-29,2.86,2.86,2.77,2.8,52300,2.7119445591673,2.7119445591673,2.62660364646623,2.65505061736659,55155.2573205729,0.0,1.0
2006-08-30,2.77,2.89,2.76,2.89,183500,2.62660364646623,2.74039153006766,2.61712132283278,2.74039153006766,193517.967845605,0.0,1.0
2006-08-31,2.9,2.92,2.75,2.9,43800,2.74987385370111,2.76883850096802,2.60763899919933,2.74987385370111,46191.209763692,0.0,1.0
2006-09-01,3.03,3.05,2.9429,2.95,25300,2.87314406093599,2.89210870820289,2.79055302208862,2.79728547186837,26681.2239045983,0.0,1.0
2006-09-05,3.14,3.14,2.95,3.08,43500,2.97744962090396,2.97744962090396,2.79728547186837,2.92055567910325,45874.8316146256,0.0,1.0
2006-09-06,3.1,3.18,3.1,3.18,6200,2.93952032637015,3.01537891543777,2.93952032637015,3.01537891543777,6538.48174737193,0.0,1.0
2006-09-07,3.01,3.09,2.95,3.06,16000,2.85417941366908,2.9300380027367,2.79728547186837,2.90159103183635,16873.5012835405,0.0,1.0
2006-09-08,3.05,3.1399,2.95,2.95,8400,2.89210870820289,2.97735479766763,2.79728547186837,2.79728547186837,8858.58817385874,0.0,1.0
2006-09-11,3.2099,3.2099,3.0,3.0,38000,3.04373106310179,3.04373106310179,2.84469709003563,2.84469709003563,40074.5655484086,0.0,1.0
2006-09-12,3.19,3.22,3.16,3.21,9600,3.02486123907122,3.05330820997158,2.99641426817087,3.04382588633813,10124.1007701243,0.0,1.0
2006-09-13,3.23,3.2512,3.0001,3.09,20500,3.06279053360503,3.08289305970795,2.84479191327197,2.9300380027367,21619.1735195362,0.0,1.0
2006-09-14,3.22,3.2599,3.13,3.22,4800,3.05330820997158,3.09114268126905,2.96796729727051,3.05330820997158,5062.05038506213,0.0,1.0
2006-09-15,3.1,3.35,3.05,3.1999,24000,2.93952032637015,3.17657841720646,2.89210870820289,3.03424873946834,25310.2519253107,0.0,1.0
2006-09-18,3.12,3.15,3.09,3.13,8900,2.95848497363706,2.98693194453741,2.9300380027367,2.96796729727051,9385.88508896936,0.0,1.0
2006-09-19,3.2,3.2,3.1,3.2,11200,3.03434356270468,3.03434356270468,2.93952032637015,3.03434356270468,11811.4508984783,0.0,1.0
2006-09-20,3.1,3.2,3.073,3.2,32200,2.93952032637015,3.03434356270468,2.91391805255983,3.03434356270468,33957.9213331252,0.0,1.0
2006-09-21,3.1,3.3078,3.0301,3.07,24800,2.93952032637015,3.13656301147329,2.87323888417232,2.9110733554698,26153.9269894877,0.0,1.0
2006-09-22,3.06,3.11,3.06,3.0994,7000,2.90159103183635,2.94900265000361,2.90159103183635,2.93895138695215,7382.15681154893,0.0,1.0
2006-09-25,3.12,3.26,3.1,3.15,5000,2.95848497363706,3.09123750450539,2.93952032637015,2.98693194453741,5272.96915110638,0.0,1.0
2006-09-26,3.17,3.21,3.07,3.1,33100,3.00589659180432,3.04382588633813,2.9110733554698,2.93952032637015,34907.0557803243,0.0,1.0
2006-09-27,3.29,3.29,3.18,3.2,11200,3.11968447540574,3.11968447540574,3.01537891543777,3.03434356270468,11811.4508984783,0.0,1.0
2006-09-28,3.47,3.48,3.3001,3.32,13900,3.29036630080788,3.29984862444133,3.12926162227553,3.1481314463061,14658.8542400758,0.0,1.0
2006-09-29,3.47,3.5,3.33,3.4101,21000,3.29036630080788,3.31881327170824,3.15761376993955,3.2335671822435,22146.4704346468,0.0,1.0
2006-10-02,3.36,3.5,3.35,3.5,14700,3.18606074083991,3.31881327170824,3.17657841720646,3.31881327170824,15502.5293042528,0.0,1.0
2006-10-03,3.16,3.35,3.16,3.35,12800,2.99641426817087,3.17657841720646,2.99641426817087,3.17657841720646,13498.8010268323,0.0,1.0
2006-10-04,3.391,3.4225,3.2,3.2,3900,3.21545594410361,3.24532526354898,3.03434356270468,3.03434356270468,4112.91593786298,0.0,1.0
2006-10-05,3.29,3.45,3.28,3.42,22100,3.11968447540574,3.27140165354098,3.11020215177229,3.24295468264062,23306.5236478903,0.0,1.0
2006-10-06,3.19,3.25,3.14,3.25,16100,3.02486123907122,3.08175518087194,2.97744962090396,3.08175518087194,16978.9606665626,0.0,1.0
2006-10-09,3.14,3.1699,3.11,3.1201,9500,2.97744962090396,3.00580176856798,2.94900265000361,2.95857979687339,10018.6413871021,0.0,1.0
2006-10-10,3.21,3.38,3.12,3.12,7800,3.04382588633813,3.20502538810681,2.95848497363706,2.95848497363706,8225.83187572595,0.0,1.0
2006-10-11,3.39,3.43,3.14,3.25,25600,3.21450771174027,3.25243700627407,2.97744962090396,3.08175518087194,26997.6020536647,0.0,1.0
2006-10-12,3.6,3.6,3.4099,3.45,35300,3.41363650804276,3.41363650804276,3.23337753577083,3.27140165354098,37227.1622068111,0.0,1.0
2006-10-13,3.86,3.9,3.65,3.65,40100,3.66017692251251,3.69810621704632,3.46104812621002,3.46104812621002,42289.2125918733,0.0,1.0
2006-10-16,3.84,3.9,3.77,3.9,25300,3.64121227524561,3.69810621704632,3.57483600981145,3.69810621704632,26681.2239045983,0.0,1.0
2006-10-17,3.79,3.88,3.67,3.72,19100,3.59380065707835,3.67914156977942,3.48001277347692,3.52742439164418,20142.7421572264,0.0,1.0
2006-10-18,3.8,3.89,3.76,3.76,13600,3.6032829807118,3.68862389341287,3.56535368617799,3.56535368617799,14342.4760910094,0.0,1.0
2006-10-19,3.78,3.84,3.75,3.75,13700,3.5843183334449,3.64121227524561,3.55587136254454,3.55587136254454,14447.9354740315,0.0,1.0
2006-10-20,3.7,3.75,3.64,3.75,8800,3.50845974437728,3.55587136254454,3.45156580257657,3.55587136254454,9280.42570594724,0.0,1.0
2006-10-23,3.8,3.8,3.5,3.5101,12000,3.6032829807118,3.6032829807118,3.31881327170824,3.32839041857802,12655.1259626553,0.0,1.0
2006-10-24,3.75,3.75,3.55,3.72,14800,3.55587136254454,3.55587136254454,3.3662248898755,3.52742439164418,15607.9886872749,0.0,1.0
2006-10-25,3.36,3.61,3.0,3.61,116000,3.18606074083991,3.42311883167621,2.84469709003563,3.42311883167621,122332.884305668,0.0,1.0
2006-10-26,3.343,3.36,3.25,3.29,24300,3.16994079066304,3.18606074083991,3.08175518087194,3.11968447540574,25626.630074377,0.0,1.0
2006-10-27,3.36,3.42,3.28,3.3,13100,3.18606074083991,3.24295468264062,3.11020215177229,3.1291667990392,13815.1791758987,0.0,1.0
2006-10-30,3.4,3.4024,3.37,3.4,5300,3.22399003537372,3.22626579304575,3.19554306447336,3.22399003537372,5589.34730017277,0.0,1.0
2006-10-31,3.39,3.56,3.12,3.4,42600,3.21450771174027,3.37570721350895,2.95848497363706,3.22399003537372,44925.6971674263,0.0,1.0
2006-11-01,3.41,3.52,3.4,3.4,12300,3.23347235900717,3.33777791897514,3.22399003537372,3.22399003537372,12971.5041117217,0.0,1.0
2006-11-02,3.48,3.71,3.41,3.5099,14500,3.29984862444133,3.51794206801073,3.23347235900717,3.32820077210536,15291.6105382085,0.0,1.0
2006-11-03,3.34,3.71,3.34,3.45,11500,3.167096093573,3.51794206801073,3.167096093573,3.27140165354098,12127.8290475447,0.0,1.0
2006-11-06,3.45,3.5,3.31,3.31,26900,3.27140165354098,3.31881327170824,3.13864912267265,3.13864912267265,28368.5740329523,0.0,1.0
2006-11-07,3.29,3.5,3.28,3.42,23000,3.11968447540574,3.31881327170824,3.11020215177229,3.24295468264062,24255.6580950894,0.0,1.0
2006-11-08,3.41,3.45,3.356,3.356,3900,3.23347235900717,3.27140165354098,3.18226781138653,3.18226781138653,4112.91593786298,0.0,1.0
2006-11-09,3.4,3.4999,3.37,3.44,18000,3.22399003537372,3.3187184484719,3.19554306447336,3.26191932990753,18982.688943983,0.0,1.0
2006-11-10,3.39,3.44,3.39,3.39,13500,3.21450771174027,3.26191932990753,3.21450771174027,3.21450771174027,14237.0167079872,0.0,1.0
2006-11-13,3.47,3.56,3.39,3.39,22100,3.29036630080788,3.37570721350895,3.21450771174027,3.21450771174027,23306.5236478902,0.0,1.0
2006-11-14,3.6,3.6,3.45,3.45,26600,3.41363650804276,3.41363650804276,3.27140165354098,3.27140165354098,28052.195883886,0.0,1.0
2006-11-15,3.79,3.84,3.6,3.6,47800,3.59380065707835,3.64121227524561,3.41363650804276,3.41363650804276,50409.5850845771,0.0,1.0
2006-11-16,3.8,3.8,3.72,3.76,18000,3.6032829807118,3.6032829807118,3.52742439164418,3.56535368617799,18982.688943983,0.0,1.0
2006-11-17,3.83,3.83,3.73,3.7804,9800,3.63172995161216,3.63172995161216,3.53690671527764,3.58469762639024,10335.0195361685,0.0,1.0
2006-11-20,3.87,3.89,3.83,3.83,15300,3.66965924614597,3.68862389341287,3.63172995161216,3.63172995161216,16135.2856023855,0.0,1.0
2006-11-21,3.86,3.97,3.79,3.9,21400,3.66017692251251,3.76448248248049,3.59380065707835,3.69810621704632,22568.3079667354,0.0,1.0
2006-11-22,3.9,3.96,3.88,3.9,23100,3.69810621704632,3.75500015884704,3.67914156977942,3.69810621704632,24361.1174781115,0.0,1.0
2006-11-24,3.79,3.92,3.63,3.92,24400,3.59380065707835,3.71707086431323,3.44208347894312,3.71707086431323,25732.0894573992,0.0,1.0
2006-11-27,3.8301,3.8801,3.81,3.81,12500,3.63182477484849,3.67923639301575,3.61276530434525,3.61276530434525,13182.422877766,0.0,1.0
2006-11-28,3.95,3.97,3.82,3.85,21400,3.74551783521358,3.76448248248049,3.62224762797871,3.65069459887906,22568.3079667354,0.0,1.0
2006-11-29,3.9,3.9499,3.9,3.92,2200,3.69810621704632,3.74542301197725,3.69810621704632,3.71707086431323,2320.10642648681,0.0,1.0
2006-11-30,3.95,3.98,3.9,3.9,18500,3.74551783521358,3.77396480611394,3.69810621704632,3.69810621704632,19509.9858590936,0.0,1.0
2006-12-01,3.86,3.88,3.86,3.87,4900,3.66017692251251,3.67914156977942,3.66017692251251,3.66965924614597,5167.50976808427,0.0,1.0
2006-12-04,3.85,3.85,3.82,3.83,1600,3.65069459887906,3.65069459887906,3.62224762797871,3.63172995161216,1687.35012835404,0.0,1.0
2006-12-05,3.93,3.95,3.82,3.82,29900,3.72655318794668,3.74551783521358,3.62224762797871,3.62224762797871,31532.3555236162,0.0,1.0
2006-12-06,4.0,4.015,3.8,3.96,63700,3.79292945338084,3.80715293883102,3.6032829807118,3.75500015884704,67177.6269850954,0.0,1.0
2006-12-07,3.82,3.92,3.75,3.92,12800,3.62224762797871,3.71707086431323,3.55587136254454,3.71707086431323,13498.8010268323,0.0,1.0
2006-12-08,3.97,4.0,3.75,3.79,21000,3.76448248248049,3.79292945338084,3.55587136254454,3.59380065707835,22146.4704346468,0.0,1.0
2006-12-11,4.19,4.25,4.0,4.04,55700,3.97309360241643,4.02998754421715,3.79292945338084,3.83085874791465,58740.8763433252,0.0,1.0
2006-12-12,4.18,4.25,4.17,4.18,28400,3.96361127878298,4.02998754421715,3.95412895514953,3.96361127878298,29950.4647782843,0.0,1.0
2006-12-13,3.96,4.22,3.67,4.07,186600,3.75500015884704,4.00154057331679,3.48001277347692,3.85930571881501,196787.20871929,0.0,1.0
2006-12-14,3.89,4.04,3.86,3.88,18700,3.68862389341287,3.83085874791465,3.66017692251251,3.67914156977942,19720.9046251379,0.0,1.0
2006-12-15,4.15,4.15,3.85,3.86,58800,3.93516430788263,3.93516430788263,3.65069459887906,3.66017692251251,62010.117217011,0.0,1.0
2006-12-18,4.14,4.2,4.06,4.18,40000,3.92568198424917,3.98257592604989,3.84982339518156,3.96361127878298,42183.7532088511,0.0,1.0
2006-12-19,4.14,4.17,3.95,3.95,39500,3.92568198424917,3.95412895514953,3.74551783521358,3.74551783521358,41656.4562937405,0.0,1.0
2006-12-20,3.94,4.16,3.85,4.16,55500,3.73603551158013,3.94464663151608,3.65069459887906,3.94464663151608,58529.9575772809,0.0,1.0
2006-12-21,3.97,4.02,3.88,3.88,54900,3.76448248248049,3.81189410064775,3.67914156977942,3.67914156977942,57897.2012791481,0.0,1.0
2006-12-22,3.95,3.9601,3.95,3.96,6200,3.74551783521358,3.75509498208337,3.74551783521358,3.75500015884704,6538.48174737192,0.0,1.0
2006-12-26,3.92,4.0,3.89,3.91,21600,3.71707086431323,3.79292945338084,3.68862389341287,3.70758854067978,22779.2267327796,0.0,1.0
2006-12-27,4.02,4.16,3.87,4.05,56400,3.81189410064775,3.94464663151608,3.66965924614597,3.8403410715481,59479.09202448,0.0,1.0
2006-12-28,4.12,4.16,3.97,4.04,65400,3.90671733698227,3.94464663151608,3.76448248248049,3.83085874791465,68970.4364964715,0.0,1.0
2006-12-29,3.95,4.16,3.91,4.09,82700,3.74551783521358,3.94464663151608,3.70758854067978,3.87827036608191,87214.9097592997,0.0,1.0
2007-01-03,3.83,4.0085,3.82,3.91,38300,3.63172995161216,3.80098942846928,3.62224762797871,3.70758854067978,40390.9436974749,0.0,1.0
2007-01-04,3.8499,3.9356,3.8222,3.9,16900,3.65059977564273,3.73186328918141,3.62433373917807,3.69810621704632,17822.6357307396,0.0,1.0
2007-01-05,4.0,4.017,3.8,3.85,30900,3.79292945338084,3.80904940355771,3.6032829807118,3.65069459887906,32586.9493538375,0.0,1.0
2007-01-08,3.88,4.07,3.82,4.04,22600,3.67914156977942,3.85930571881501,3.62224762797871,3.83085874791465,23833.8205630009,0.0,1.0
2007-01-09,3.99,3.99,3.82,3.82,17100,3.78344712974739,3.78344712974739,3.62224762797871,3.62224762797871,18033.5544967839,0.0,1.0
2007-01-10,4.03,4.07,3.85,3.94,25500,3.8213764242812,3.85930571881501,3.65069459887906,3.73603551158013,26892.1426706426,0.0,1.0
2007-01-11,4.07,4.13,4.04,4.13,45100,3.85930571881501,3.91619966061572,3.83085874791465,3.91619966061572,47562.1817429796,0.0,1.0
2007-01-12,4.2,4.26,4.07,4.09,77600,3.98257592604989,4.0394698678506,3.85930571881501,3.87827036608191,81836.4812251711,0.0,1.0
2007-01-16,4.29,4.36,4.12,4.2,23400,4.06791683875096,4.13429310418512,3.90671733698227,3.98257592604989,24677.4956271779,0.0,1.0
2007-01-17,4.17,4.3,4.16,4.3,11000,3.95412895514953,4.07739916238441,3.94464663151608,4.07739916238441,11600.532132434,0.0,1.0
2007-01-18,4.07,4.13,4.0,4.13,16900,3.85930571881501,3.91619966061572,3.79292945338084,3.91619966061572,17822.6357307396,0.0,1.0
2007-01-19,4.3,4.3,3.95,4.03,19600,4.07739916238441,4.07739916238441,3.74551783521358,3.8213764242812,20670.039072337,0.0,1.0
2007-01-22,4.21,4.34,4.21,4.32,12300,3.99205824968334,4.11532845691822,3.99205824968334,4.09636380965131,12971.5041117217,0.0,1.0
2007-01-23,4.22,4.22,4.202,4.21,7800,4.00154057331679,4.00154057331679,3.98447239077658,3.99205824968334,8225.83187572596,0.0,1.0
2007-01-24,4.1,4.2,4.08,4.2,8000,3.88775268971536,3.98257592604989,3.86878804244846,3.98257592604989,8436.75064177023,0.0,1.0
2007-01-25,4.08,4.117,4.0737,4.1,1500,3.86878804244846,3.90387263989223,3.86281417855939,3.88775268971536,1581.89074533192,0.0,1.0
2007-01-26,4.07,4.18,4.07,4.07,5200,3.85930571881501,3.96361127878298,3.85930571881501,3.85930571881501,5483.88791715064,0.0,1.0
2007-01-29,4.29,4.33,4.01,4.02,36100,4.06791683875096,4.10584613328476,3.8024117770143,3.81189410064775,38070.8372709881,0.0,1.0
2007-01-30,4.15,4.32,4.15,4.25,28600,3.93516430788263,4.09636380965131,3.93516430788263,4.02998754421715,30161.3835443285,0.0,1.0
2007-01-31,4.4,4.5,4.23,4.23,62400,4.17222239871893,4.26704563505345,4.01102289695024,4.01102289695024,65806.6550058077,0.0,1.0
2007-02-01,4.35,4.48,4.21,4.35,6800,4.12481078055167,4.24808098778655,3.99205824968334,4.12481078055167,7171.23804550468,0.0,1.0
2007-02-02,4.51,4.65,4.35,4.35,67900,4.2765279586869,4.40928048955523,4.12481078055167,4.12481078055167,71606.9210720248,0.0,1.0
2007-02-05,4.45,4.69,4.36,4.69,30900,4.21963401688619,4.44720978408904,4.13429310418512,4.44720978408904,32586.9493538375,0.0,1.0
2007-02-06,4.45,4.57,4.39,4.57,9100,4.21963401688619,4.33342190048761,4.16274007508548,4.33342190048761,9596.80385501362,0.0,1.0
2007-02-07,4.6,4.66,4.43,4.5701,24300,4.36186887138797,4.41876281318868,4.20066936961928,4.33351672372395,25626.630074377,0.0,1.0
2007-02-08,4.52,4.57,4.5,4.55,6100,4.28601028232035,4.33342190048761,4.26704563505345,4.31445725322071,6433.0223643498,0.0,1.0
2007-02-09,4.63,4.63,4.33,4.4952,10700,4.39031584228833,4.39031584228833,4.10584613328476,4.26249411970939,11284.1539833677,0.0,1.0
2007-02-12,4.5,4.67,4.46,4.67,8000,4.26704563505345,4.42824513682214,4.22911634051964,4.42824513682214,8436.75064177022,0.0,1.0
2007-02-13,4.37,4.5693,4.37,4.54,11900,4.14377542781857,4.33275813783327,4.14377542781857,4.30497492958726,12549.6665796332,0.0,1.0
2007-02-14,4.4101,4.59,4.4,4.4,33400,4.18179954558871,4.35238654775452,4.17222239871893,4.17222239871893,35223.4339293907,0.0,1.0
2007-02-15,4.63,4.67,4.45,4.45,28300,4.39031584228833,4.42824513682214,4.21963401688619,4.21963401688619,29845.0053952621,0.0,1.0
2007-02-16,4.62,4.69,4.4601,4.5501,9900,4.38083351865487,4.44720978408904,4.22921116375598,4.31455207645704,10440.4789191907,0.0,1.0
2007-02-20,4.55,4.75,4.55,4.65,44100,4.31445725322071,4.50410372588975,4.31445725322071,4.40928048955523,46507.5879127583,0.0,1.0
2007-02-21,4.33,4.65,4.32,4.65,31000,4.10584613328476,4.40928048955523,4.09636380965131,4.40928048955523,32692.4087368596,0.0,1.0
2007-02-22,4.09,4.25,3.97,4.25,95100,3.87827036608191,4.02998754421715,3.76448248248049,4.02998754421715,100291.873254044,0.0,1.0
2007-02-23,3.9,4.07,3.88,4.04,137500,3.69810621704632,3.85930571881501,3.67914156977942,3.83085874791465,145006.651655426,0.0,1.0
2007-02-26,3.85,3.94,3.83,3.87,21500,3.65069459887906,3.73603551158013,3.63172995161216,3.66965924614597,22673.7673497575,0.0,1.0
2007-02-27,3.31,3.89,3.27,3.85,100500,3.13864912267265,3.68862389341287,3.10071982813884,3.65069459887906,105986.679937238,0.0,1.0
2007-02-28,3.75,3.93,3.33,3.33,280600,3.55587136254454,3.72655318794668,3.15761376993955,3.15761376993955,295919.02876009,0.0,1.0
2007-03-01,3.65,3.75,3.49,3.75,18800,3.46104812621002,3.55587136254454,3.30933094807479,3.55587136254454,19826.36400816,0.0,1.0
2007-03-02,3.6199,3.65,3.6,3.65,9200,3.43250633207333,3.46104812621002,3.41363650804276,3.46104812621002,9702.26323803575,0.0,1.0
2007-03-05,3.56,3.62,3.45,3.53,20900,3.37570721350895,3.43260115530966,3.27140165354098,3.34726024260859,22041.0110516247,0.0,1.0
2007-03-06,3.7,3.75,3.5,3.6,28100,3.50845974437728,3.55587136254454,3.31881327170824,3.41363650804276,29634.0866292179,0.0,1.0
2007-03-07,3.75,3.92,3.62,3.68,53700,3.55587136254454,3.71707086431323,3.43260115530966,3.48949509711038,56631.6886828826,0.0,1.0
2007-03-08,3.82,3.82,3.72,3.82,26100,3.62224762797871,3.62224762797871,3.52742439164418,3.62224762797871,27524.8989687753,0.0,1.0
2007-03-09,3.82,3.82,3.77,3.8,12300,3.62224762797871,3.62224762797871,3.57483600981145,3.6032829807118,12971.5041117217,0.0,1.0
2007-03-12,3.91,3.92,3.79,3.8,19800,3.70758854067978,3.71707086431323,3.59380065707835,3.6032829807118,20880.9578383813,0.0,1.0
2007-03-13,3.9,3.93,3.81,3.93,35700,3.69810621704632,3.72655318794668,3.61276530434525,3.72655318794668,37648.9997388996,0.0,1.0
2007-03-14,3.6,3.73,3.55,3.7,26300,3.41363650804276,3.53690671527764,3.3662248898755,3.50845974437728,27735.8177348196,0.0,1.0
2007-03-15,3.9,3.93,3.7,3.7,60600,3.69810621704632,3.72655318794668,3.50845974437728,3.50845974437728,63908.3861114094,0.0,1.0
2007-03-16,3.92,3.92,3.87,3.9001,9500,3.71707086431323,3.71707086431323,3.66965924614597,3.69820104028266,10018.6413871021,0.0,1.0
2007-03-19,3.93,3.93,3.9,3.93,3700,3.72655318794668,3.72655318794668,3.69810621704632,3.72655318794668,3901.99717181873,0.0,1.0
2007-03-20,4.0178,4.14,3.91,3.92,36300,3.80980798944839,3.92568198424917,3.70758854067978,3.71707086431323,38281.7560370324,0.0,1.0
2007-03-21,4.03,4.06,3.97,4.0,12200,3.8213764242812,3.84982339518156,3.76448248248049,3.79292945338084,12866.0447286996,0.0,1.0
2007-03-22,4.0,4.19,3.95,4.05,12400,3.79292945338084,3.97309360241643,3.74551783521358,3.8403410715481,13076.9634947439,0.0,1.0
2007-03-23,4.04,4.08,3.96,4.08,12300,3.83085874791465,3.86878804244846,3.75500015884704,3.86878804244846,12971.5041117217,0.0,1.0
2007-03-26,3.98,4.02,3.97,4.02,2900,3.77396480611394,3.81189410064775,3.76448248248049,3.81189410064775,3058.3221076417,0.0,1.0
2007-03-27,3.95,4.02,3.95,4.0,8500,3.74551783521358,3.81189410064775,3.74551783521358,3.79292945338084,8964.04755688087,0.0,1.0
2007-03-28,4.0,4.03,3.8965,4.03,4000,3.79292945338084,3.8213764242812,3.69478740377461,3.8213764242812,4218.37532088511,0.0,1.0
2007-03-29,3.92,4.0,3.91,4.0,4200,3.71707086431323,3.79292945338084,3.70758854067978,3.79292945338084,4429.29408692936,0.0,1.0
2007-03-30,4.3,4.36,3.92,3.95,90100,4.07739916238441,4.13429310418512,3.71707086431323,3.74551783521358,95018.904102937,0.0,1.0
2007-04-02,4.33,4.36,4.1401,4.36,16200,4.10584613328476,4.13429310418512,3.92577680748551,4.13429310418512,17084.4200495847,0.0,1.0
2007-04-03,4.1701,4.42,4.0,4.3,53200,3.95422377838586,4.19118704598583,3.79292945338084,4.07739916238441,56104.391767772,0.0,1.0
2007-04-04,4.07,4.23,4.05,4.14,14100,3.85930571881501,4.01102289695024,3.8403410715481,3.92568198424917,14869.77300612,0.0,1.0
2007-04-05,4.01,4.03,3.99,4.0,17300,3.8024117770143,3.8213764242812,3.78344712974739,3.79292945338084,18244.4732628281,0.0,1.0
2007-04-09,4.1118,4.15,4.0945,4.0945,2900,3.89894183160284,3.93516430788263,3.88253741171697,3.88253741171697,3058.3221076417,0.0,1.0
2007-04-10,4.1515,4.18,4.15,4.16,3800,3.93658665642764,3.96361127878298,3.93516430788263,3.94464663151608,4007.45655484086,0.0,1.0
2007-04-11,4.0,4.15,3.95,4.15,30300,3.79292945338084,3.93516430788263,3.74551783521358,3.93516430788263,31954.1930557047,0.0,1.0
2007-04-12,4.03,4.05,4.0,4.0,6100,3.8213764242812,3.8403410715481,3.79292945338084,3.79292945338084,6433.02236434979,0.0,1.0
2007-04-13,4.0,4.06,3.98,4.06,16500,3.79292945338084,3.84982339518156,3.77396480611394,3.84982339518156,17400.7981986511,0.0,1.0
2007-04-16,3.9906,4.03,3.98,3.98,24000,3.7840160691654,3.8213764242812,3.77396480611394,3.77396480611394,25310.2519253107,0.0,1.0
2007-04-17,3.96,4.03,3.92,4.0,19000,3.75500015884704,3.8213764242812,3.71707086431323,3.79292945338084,20037.2827742042,0.0,1.0
2007-04-18,3.98,4.01,3.92,3.94,31500,3.77396480611394,3.8024117770143,3.71707086431323,3.73603551158013,33219.7056519702,0.0,1.0
2007-04-19,3.96,4.0,3.93,3.96,10300,3.75500015884704,3.79292945338084,3.72655318794668,3.75500015884704,10862.3164512791,0.0,1.0
2007-04-20,4.01,4.05,3.95,4.04,4300,3.8024117770143,3.8403410715481,3.74551783521358,3.83085874791465,4534.75346995149,0.0,1.0
2007-04-23,3.87,3.96,3.84,3.96,35800,3.66965924614597,3.75500015884704,3.64121227524561,3.75500015884704,37754.4591219217,0.0,1.0
2007-04-24,3.98,3.98,3.85,3.87,16100,3.77396480611394,3.77396480611394,3.65069459887906,3.66965924614597,16978.9606665626,0.0,1.0
2007-04-25,3.63,3.9,3.4,3.9,50200,3.44208347894312,3.69810621704632,3.22399003537372,3.69810621704632,52940.6102771081,0.0,1.0
2007-04-26,3.6,3.7,3.53,3.63,43800,3.41363650804276,3.50845974437728,3.34726024260859,3.44208347894312,46191.2097636919,0.0,1.0
2007-04-27,3.63,3.7,3.56,3.56,24800,3.44208347894312,3.50845974437728,3.37570721350895,3.37570721350895,26153.9269894876,0.0,1.0
2007-04-30,3.702,3.85,3.6109,3.6201,72100,3.51035620910397,3.65069459887906,3.42397224080322,3.432695978546,76036.2151589541,0.0,1.0
2007-05-01,3.7,3.79,3.6,3.6,16700,3.50845974437728,3.59380065707835,3.41363650804276,3.41363650804276,17611.7169646953,0.0,1.0
2007-05-02,3.63,3.77,3.61,3.71,21100,3.44208347894312,3.57483600981145,3.42311883167621,3.51794206801073,22251.9298176689,0.0,1.0
2007-05-03,3.7,3.7,3.61,3.63,13500,3.50845974437728,3.50845974437728,3.42311883167621,3.44208347894312,14237.0167079872,0.0,1.0
2007-05-04,3.7,3.8,3.69,3.79,3500,3.50845974437728,3.6032829807118,3.49897742074383,3.59380065707835,3691.07840577447,0.0,1.0
2007-05-07,3.7,3.73,3.66,3.73,6000,3.50845974437728,3.53690671527764,3.47053044984347,3.53690671527764,6327.56298132767,0.0,1.0
2007-05-08,3.76,3.79,3.66,3.73,11700,3.56535368617799,3.59380065707835,3.47053044984347,3.53690671527764,12338.747813589,0.0,1.0
2007-05-09,3.59,3.79,3.5,3.76,49100,3.40415418440931,3.59380065707835,3.31881327170824,3.56535368617799,51780.5570638647,0.0,1.0
2007-05-10,3.63,3.63,3.51,3.51,5900,3.44208347894312,3.44208347894312,3.32829559534169,3.32829559534169,6222.10359830553,0.0,1.0
2007-05-11,3.63,3.67,3.6,3.64,16400,3.44208347894312,3.48001277347692,3.41363650804276,3.45156580257657,17295.3388156289,0.0,1.0
2007-05-14,3.6,3.71,3.58,3.66,9900,3.41363650804276,3.51794206801073,3.39467186077586,3.47053044984347,10440.4789191906,0.0,1.0
2007-05-15,3.62,3.63,3.51,3.61,11600,3.43260115530966,3.44208347894312,3.32829559534169,3.42311883167621,12233.2884305668,0.0,1.0
2007-05-16,3.7,3.7,3.6,3.63,19300,3.50845974437728,3.50845974437728,3.41363650804276,3.44208347894312,20353.6609232707,0.0,1.0
2007-05-17,3.7,3.73,3.66,3.66,11900,3.50845974437728,3.53690671527764,3.47053044984347,3.47053044984347,12549.6665796332,0.0,1.0
2007-05-18,3.674,3.81,3.62,3.7,22100,3.4838057029303,3.61276530434525,3.43260115530966,3.50845974437728,23306.5236478903,0.0,1.0
2007-05-21,3.75,3.81,3.7,3.72,15200,3.55587136254454,3.61276530434525,3.50845974437728,3.52742439164418,16029.8262193634,0.0,1.0
2007-05-22,3.66,3.79,3.65,3.79,26200,3.47053044984347,3.59380065707835,3.46104812621002,3.59380065707835,27630.3583517975,0.0,1.0
2007-05-23,3.6,3.69,3.6,3.69,69100,3.41363650804276,3.49897742074383,3.41363650804276,3.49897742074383,72872.4336682903,0.0,1.0
2007-05-24,3.53,3.68,3.5,3.61,44100,3.34726024260859,3.48949509711038,3.31881327170824,3.42311883167621,46507.5879127584,0.0,1.0
2007-05-25,3.53,3.57,3.43,3.55,41400,3.34726024260859,3.3851895371424,3.25243700627407,3.3662248898755,43660.1845711609,0.0,1.0
2007-05-29,3.68,3.69,3.48,3.48,15900,3.48949509711038,3.49897742074383,3.29984862444133,3.29984862444133,16768.0419005183,0.0,1.0
2007-05-30,3.71,3.75,3.6,3.68,32700,3.51794206801073,3.55587136254454,3.41363650804276,3.48949509711038,34485.2182482358,0.0,1.0
2007-05-31,3.68,3.75,3.62,3.7,16200,3.48949509711038,3.55587136254454,3.43260115530966,3.50845974437728,17084.4200495847,0.0,1.0
2007-06-01,3.61,3.67,3.55,3.66,36100,3.42311883167621,3.48001277347692,3.3662248898755,3.47053044984347,38070.8372709881,0.0,1.0
2007-06-04,3.69,3.69,3.57,3.62,14100,3.49897742074383,3.49897742074383,3.3851895371424,3.43260115530966,14869.77300612,0.0,1.0
2007-06-05,3.7,3.7,3.63,3.63,8000,3.50845974437728,3.50845974437728,3.44208347894312,3.44208347894312,8436.75064177022,0.0,1.0
2007-06-06,3.6,3.663,3.56,3.663,16500,3.41363650804276,3.47337514693351,3.37570721350895,3.47337514693351,17400.7981986511,0.0,1.0
2007-06-07,3.66,3.66,3.61,3.65,15100,3.47053044984347,3.47053044984347,3.42311883167621,3.46104812621002,15924.3668363413,0.0,1.0
2007-06-08,3.51,3.66,3.5,3.6499,32200,3.32829559534169,3.47053044984347,3.31881327170824,3.46095330297369,33957.9213331251,0.0,1.0
2007-06-11,3.53,3.65,3.4,3.5,44000,3.34726024260859,3.46104812621002,3.22399003537372,3.31881327170824,46402.1285297363,0.0,1.0
2007-06-12,3.54,3.55,3.51,3.55,42900,3.35674256624205,3.3662248898755,3.32829559534169,3.3662248898755,45242.0753164928,0.0,1.0
2007-06-13,3.52,3.55,3.51,3.55,18700,3.33777791897514,3.3662248898755,3.32829559534169,3.3662248898755,19720.9046251379,0.0,1.0
2007-06-14,3.53,3.57,3.49,3.49,31100,3.34726024260859,3.3851895371424,3.30933094807479,3.30933094807479,32797.8681198818,0.0,1.0
2007-06-15,3.53,3.55,3.51,3.55,6700,3.34726024260859,3.3662248898755,3.32829559534169,3.3662248898755,7065.77866248257,0.0,1.0
2007-06-18,3.44,3.53,3.38,3.5,87500,3.26191932990753,3.34726024260859,3.20502538810681,3.31881327170824,92276.9601443617,0.0,1.0
2007-06-19,3.48,3.51,3.45,3.4801,10400,3.29984862444133,3.32829559534169,3.27140165354098,3.29994344767767,10967.7758343013,0.0,1.0
2007-06-20,3.44,3.51,3.4,3.51,18300,3.26191932990753,3.32829559534169,3.22399003537372,3.32829559534169,19299.0670930494,0.0,1.0
2007-06-21,3.4,3.44,3.39,3.44,10800,3.22399003537372,3.26191932990753,3.21450771174027,3.26191932990753,11389.6133663898,0.0,1.0
2007-06-22,3.5,3.5,3.36,3.3801,4700,3.31881327170824,3.31881327170824,3.18606074083991,3.20512021134315,4956.59100204,0.0,1.0
2007-06-25,3.48,3.59,3.45,3.53,38700,3.29984862444133,3.40415418440931,3.27140165354098,3.34726024260859,40812.7812295635,0.0,1.0
2007-06-26,3.39,3.6,3.37,3.57,24100,3.21450771174027,3.41363650804276,3.19554306447336,3.3851895371424,25415.7113083327,0.0,1.0
2007-06-27,3.5,3.5,3.4,3.49,3400,3.31881327170824,3.31881327170824,3.22399003537372,3.30933094807479,3585.61902275234,0.0,1.0
2007-06-28,3.51,3.54,3.4,3.47,43000,3.32829559534169,3.35674256624205,3.22399003537372,3.29036630080788,45347.5346995149,0.0,1.0
2007-06-29,3.56,3.64,3.4,3.45,36200,3.37570721350895,3.45156580257657,3.22399003537372,3.27140165354098,38176.2966540103,0.0,1.0
2007-07-02,3.36,3.5175,3.35,3.5,51100,3.18606074083991,3.33540733806678,3.17657841720646,3.31881327170824,53889.7447243073,0.0,1.0
2007-07-03,3.35,3.4,3.33,3.376,4700,3.17657841720646,3.22399003537372,3.15761376993955,3.20123245865343,4956.59100204,0.0,1.0
2007-07-05,3.25,3.38,3.22,3.35,54400,3.08175518087194,3.20502538810681,3.05330820997158,3.17657841720646,57369.9043640374,0.0,1.0
2007-07-06,3.41,3.41,3.26,3.34,28200,3.23347235900717,3.23347235900717,3.09123750450539,3.167096093573,29739.54601224,0.0,1.0
2007-07-09,3.4,3.46,3.32,3.46,4400,3.22399003537372,3.28088397717443,3.1481314463061,3.28088397717443,4640.21285297362,0.0,1.0
2007-07-10,3.31,3.45,3.26,3.44,15600,3.13864912267265,3.27140165354098,3.09123750450539,3.26191932990753,16451.6637514519,0.0,1.0
2007-07-11,3.29,3.35,3.28,3.35,1500,3.11968447540574,3.17657841720646,3.11020215177229,3.17657841720646,1581.89074533192,0.0,1.0
2007-07-12,3.27,3.36,3.13,3.34,52300,3.10071982813884,3.18606074083991,2.96796729727051,3.167096093573,55155.2573205728,0.0,1.0
2007-07-13,3.32,3.37,3.13,3.25,21300,3.1481314463061,3.19554306447336,2.96796729727051,3.08175518087194,22462.8485837132,0.0,1.0
2007-07-16,3.25,3.39,3.23,3.25,38100,3.08175518087194,3.21450771174027,3.06279053360503,3.08175518087194,40180.0249314306,0.0,1.0
2007-07-17,3.1999,3.29,3.1999,3.29,17100,3.03424873946834,3.11968447540574,3.03424873946834,3.11968447540574,18033.5544967838,0.0,1.0
2007-07-18,3.2,3.29,2.96,3.26,37700,3.03434356270468,3.11968447540574,2.80676779550182,3.09123750450539,39758.1873993421,0.0,1.0
2007-07-19,3.13,3.25,3.05,3.21,31700,2.96796729727051,3.08175518087194,2.89210870820289,3.04382588633813,33430.6244180145,0.0,1.0
2007-07-20,3.05,3.2,3.02,3.15,30000,2.89210870820289,3.03434356270468,2.86366173730254,2.98693194453741,31637.8149066384,0.0,1.0
2007-07-23,3.09,3.14,2.9,3.09,20200,2.9300380027367,2.97744962090396,2.74987385370111,2.9300380027367,21302.7953704698,0.0,1.0
2007-07-24,3.05,3.1,3.0,3.0,26600,2.89210870820289,2.93952032637015,2.84469709003563,2.84469709003563,28052.195883886,0.0,1.0
2007-07-25,3.2,3.2,3.12,3.2,28700,3.03434356270468,3.03434356270468,2.95848497363706,3.03434356270468,30266.8429273506,0.0,1.0
2007-07-26,3.16,3.24,3.15,3.163,13400,2.99641426817087,3.07227285723848,2.98693194453741,2.9992589652609,14131.5573249651,0.0,1.0
2007-07-27,3.24,3.25,3.17,3.17,16800,3.07227285723848,3.08175518087194,3.00589659180432,3.00589659180432,17717.1763477175,0.0,1.0
2007-07-30,3.21,3.4,3.15,3.21,96000,3.04382588633813,3.22399003537372,2.98693194453741,3.04382588633813,101241.007701243,0.0,1.0
2007-07-31,3.19,3.19,3.04,3.16,31800,3.02486123907122,3.02486123907122,2.88262638456944,2.99641426817087,33536.0838010366,0.0,1.0
2007-08-01,3.12,3.2,3.05,3.06,27500,2.95848497363706,3.03434356270468,2.89210870820289,2.90159103183635,29001.3303310851,0.0,1.0
2007-08-02,3.11,3.18,3.11,3.11,2100,2.94900265000361,3.01537891543777,2.94900265000361,2.94900265000361,2214.64704346468,0.0,1.0
2007-08-03,3.01,3.15,2.92,3.1,19900,2.85417941366908,2.98693194453741,2.76883850096802,2.93952032637015,20986.4172214035,0.0,1.0
2007-08-06,2.91,3.12,2.85,2.96,36100,2.75935617733456,2.95848497363706,2.70246223553385,2.80676779550182,38070.8372709882,0.0,1.0
2007-08-07,2.67,2.91,2.66,2.91,129400,2.53178041013171,2.75935617733456,2.52229808649826,2.75935617733456,136464.441630633,0.0,1.0
2007-08-08,2.72,2.8,2.47,2.8,76400,2.57919202829897,2.65505061736659,2.34213393746267,2.65505061736659,80570.9686289057,0.0,1.0
2007-08-09,2.59,2.85,2.48,2.65,110200,2.4559218210641,2.70246223553385,2.35161626109612,2.51281576286481,116216.240090385,0.0,1.0
2007-08-10,2.61,2.74,2.5,2.5,69100,2.474886468331,2.59815667556588,2.37058090836303,2.37058090836303,72872.4336682903,0.0,1.0
2007-08-13,2.52,2.8799,2.48,2.8799,61500,2.38954555562993,2.73081438319787,2.35161626109612,2.73081438319787,64857.5205586086,0.0,1.0
2007-08-14,2.5399,2.6399,2.5,2.6399,19000,2.4084153796605,2.50323861599502,2.37058090836303,2.50323861599502,20037.2827742043,0.0,1.0
2007-08-15,2.6,2.7,2.56,2.56,47000,2.46540414469755,2.56022738103207,2.42747485016374,2.42747485016374,49565.9100204,0.0,1.0
2007-08-16,2.7,2.78,2.57,2.63,18500,2.56022738103207,2.63608597009969,2.43695717379719,2.4938511155979,19509.9858590936,0.0,1.0
2007-08-17,2.84,2.89,2.7,2.7,26300,2.6929799119004,2.74039153006766,2.56022738103207,2.56022738103207,27735.8177348196,0.0,1.0
2007-08-20,2.73,3.02,2.6,2.98,59800,2.58867435193243,2.86366173730254,2.46540414469755,2.82573244276873,63064.7110472323,0.0,1.0
2007-08-21,2.66,2.77,2.65,2.76,30600,2.52229808649826,2.62660364646623,2.51281576286481,2.61712132283278,32270.5712047711,0.0,1.0
2007-08-22,2.7,2.85,2.6,2.7,660400,2.56022738103207,2.70246223553385,2.46540414469755,2.56022738103207,696453.765478131,0.0,1.0
2007-08-23,2.75,2.75,2.7,2.7,30400,2.60763899919933,2.60763899919933,2.56022738103207,2.56022738103207,32059.6524387268,0.0,1.0
2007-08-24,2.7,2.85,2.7,2.85,20800,2.56022738103207,2.70246223553385,2.56022738103207,2.70246223553385,21935.5516686026,0.0,1.0
2007-08-27,2.76,2.76,2.65,2.73,35300,2.61712132283278,2.61712132283278,2.51281576286481,2.58867435193243,37227.1622068111,0.0,1.0
2007-08-28,2.75,2.78,2.7257,2.75,29200,2.60763899919933,2.63608597009969,2.58459695277004,2.60763899919933,30794.1398424613,0.0,1.0
2007-08-29,2.8,2.86,2.75,2.78,9400,2.65505061736659,2.7119445591673,2.60763899919933,2.63608597009969,9913.18200408001,0.0,1.0
2007-08-30,2.84,2.84,2.76,2.8,8800,2.6929799119004,2.6929799119004,2.61712132283278,2.65505061736659,9280.42570594724,0.0,1.0
2007-08-31,3.2,3.2,2.68,2.8,43100,3.03434356270468,3.03434356270468,2.54126273376517,2.65505061736659,45452.994082537,0.0,1.0
2007-09-04,3.19,3.21,3.08,3.19,13900,3.02486123907122,3.04382588633813,2.92055567910325,3.02486123907122,14658.8542400758,0.0,1.0
2007-09-05,3.12,3.2,3.05,3.19,19300,2.95848497363706,3.03434356270468,2.89210870820289,3.02486123907122,20353.6609232706,0.0,1.0
2007-09-06,3.01,3.22,3.01,3.14,13400,2.85417941366908,3.05330820997158,2.85417941366908,2.97744962090396,14131.5573249651,0.0,1.0
2007-09-07,3.0,3.03,2.88,3.03,30200,2.84469709003563,2.87314406093599,2.73090920643421,2.87314406093599,31848.7336726826,0.0,1.0
2007-09-10,2.94,3.17,2.8604,3.17,17800,2.78780314823492,3.00589659180432,2.71232385211264,3.00589659180432,18771.7701779387,0.0,1.0
2007-09-11,2.89,2.9099,2.87,2.88,6900,2.74039153006766,2.75926135409823,2.72142688280076,2.73090920643421,7276.69742852681,0.0,1.0
2007-09-12,2.84,2.93,2.82,2.8801,20300,2.6929799119004,2.77832082460147,2.67401526463349,2.73100402967054,21408.2547534919,0.0,1.0
2007-09-13,2.82,2.86,2.79,2.86,11600,2.67401526463349,2.7119445591673,2.64556829373314,2.7119445591673,12233.2884305668,0.0,1.0
2007-09-14,2.784,2.8,2.75,2.7701,4500,2.63987889955307,2.65505061736659,2.60763899919933,2.62669846970257,4745.67223599574,0.0,1.0
2007-09-17,2.63,2.78,2.62,2.7,39400,2.4938511155979,2.63608597009969,2.48436879196445,2.56022738103207,41550.9969107184,0.0,1.0
2007-09-18,2.75,2.88,2.67,2.69,24900,2.60763899919933,2.73090920643421,2.53178041013171,2.55074505739862,26259.3863725098,0.0,1.0
2007-09-19,2.74,2.78,2.61,2.78,44800,2.59815667556588,2.63608597009969,2.474886468331,2.63608597009969,47245.8035939132,0.0,1.0
2007-09-20,2.72,2.75,2.7,2.7,15300,2.57919202829897,2.60763899919933,2.56022738103207,2.56022738103207,16135.2856023856,0.0,1.0
2007-09-21,2.7201,2.74,2.62,2.72,24400,2.57928685153531,2.59815667556588,2.48436879196445,2.57919202829897,25732.0894573992,0.0,1.0
2007-09-24,2.74,2.96,2.72,2.72,67500,2.59815667556588,2.80676779550182,2.57919202829897,2.57919202829897,71185.0835399362,0.0,1.0
2007-09-25,2.82,2.99,2.76,2.76,43400,2.67401526463349,2.83521476640218,2.61712132283278,2.61712132283278,45769.3722316035,0.0,1.0
2007-09-26,2.96,2.99,2.83,2.83,12000,2.80676779550182,2.83521476640218,2.68349758826695,2.68349758826695,12655.1259626553,0.0,1.0
2007-09-27,2.97,2.99,2.8901,2.9757,18200,2.81625011913528,2.83521476640218,2.74048635330399,2.82165504360634,19193.6077100272,0.0,1.0
2007-09-28,2.96,2.97,2.91,2.94,25600,2.80676779550182,2.81625011913528,2.75935617733456,2.78780314823492,26997.6020536647,0.0,1.0
2007-10-01,2.88,2.95,2.88,2.886,9900,2.73090920643421,2.79728547186837,2.73090920643421,2.73659860061428,10440.4789191906,0.0,1.0
2007-10-02,2.93,2.94,2.85,2.9,27200,2.77832082460147,2.78780314823492,2.70246223553385,2.74987385370111,28684.9521820187,0.0,1.0
2007-10-03,3.19,3.2,2.95,2.95,58600,3.02486123907122,3.03434356270468,2.79728547186837,2.79728547186837,61799.1984509669,0.0,1.0
2007-10-04,3.23,3.3,3.1706,3.22,34600,3.06279053360503,3.1291667990392,3.00646553122233,3.05330820997158,36488.9465256562,0.0,1.0
2007-10-05,3.54,3.55,3.25,3.25,55100,3.35674256624205,3.3662248898755,3.08175518087194,3.08175518087194,58108.1200451923,0.0,1.0
2007-10-08,3.59,3.66,3.54,3.55,28600,3.40415418440931,3.47053044984347,3.35674256624205,3.3662248898755,30161.3835443285,0.0,1.0
2007-10-09,3.58,3.6,3.51,3.54,22500,3.39467186077586,3.41363650804276,3.32829559534169,3.35674256624205,23728.3611799787,0.0,1.0
2007-10-10,3.726,3.73,3.6,3.6,53600,3.53311378582426,3.53690671527764,3.41363650804276,3.41363650804276,56526.2292998604,0.0,1.0
2007-10-11,3.54,3.75,3.32,3.73,40300,3.35674256624205,3.55587136254454,3.1481314463061,3.53690671527764,42500.1313579174,0.0,1.0
2007-10-12,3.654,3.68,3.53,3.59,15600,3.4648410556634,3.48949509711038,3.34726024260859,3.40415418440931,16451.6637514519,0.0,1.0
2007-10-15,3.63,3.76,3.6,3.76,42600,3.44208347894312,3.56535368617799,3.41363650804276,3.56535368617799,44925.6971674264,0.0,1.0
2007-10-16,3.68,3.68,3.608,3.6101,10700,3.48949509711038,3.48949509711038,3.42122236694952,3.42321365491255,11284.1539833677,0.0,1.0
2007-10-17,3.63,3.67,3.5,3.67,20000,3.44208347894312,3.48001277347692,3.31881327170824,3.48001277347692,21091.8766044255,0.0,1.0
2007-10-18,3.61,3.64,3.55,3.64,10200,3.42311883167621,3.45156580257657,3.3662248898755,3.45156580257657,10756.857068257,0.0,1.0
2007-10-19,3.52,3.64,3.41,3.64,25600,3.33777791897514,3.45156580257657,3.23347235900717,3.45156580257657,26997.6020536647,0.0,1.0
2007-10-22,3.574,3.63,3.52,3.6,6200,3.38898246659578,3.44208347894312,3.33777791897514,3.41363650804276,6538.48174737193,0.0,1.0
2007-10-23,3.72,3.75,3.593,3.64,49500,3.52742439164418,3.55587136254454,3.40699888149934,3.45156580257657,52202.3945959533,0.0,1.0
2007-10-24,3.7,3.76,3.68,3.73,24900,3.50845974437728,3.56535368617799,3.48949509711038,3.53690671527764,26259.3863725098,0.0,1.0
2007-10-25,3.58,3.74,3.44,3.74,60700,3.39467186077586,3.54638903891109,3.26191932990753,3.54638903891109,64013.8454944314,0.0,1.0
2007-10-26,3.39,3.56,3.29,3.56,48300,3.21450771174027,3.37570721350895,3.11968447540574,3.37570721350895,50936.8819996876,0.0,1.0
2007-10-29,3.45,3.45,3.22,3.43,24300,3.27140165354098,3.27140165354098,3.05330820997158,3.25243700627407,25626.630074377,0.0,1.0
2007-10-30,3.35,3.445,3.27,3.41,8600,3.17657841720646,3.26666049172425,3.10071982813884,3.23347235900717,9069.50693990298,0.0,1.0
2007-10-31,3.49,3.5,3.36,3.39,16300,3.30933094807479,3.31881327170824,3.18606074083991,3.21450771174027,17189.8794326068,0.0,1.0
2007-11-01,3.4,3.49,3.27,3.49,18800,3.22399003537372,3.30933094807479,3.10071982813884,3.30933094807479,19826.36400816,0.0,1.0
2007-11-02,3.4,3.45,3.4,3.4,8200,3.22399003537372,3.27140165354098,3.22399003537372,3.22399003537372,8647.66940781447,0.0,1.0
2007-11-05,3.3476,3.4,3.3476,3.4,2300,3.17430265953443,3.22399003537372,3.17430265953443,3.22399003537372,2425.56580950894,0.0,1.0
2007-11-06,3.3,3.324,3.2,3.32,43000,3.1291667990392,3.15192437575948,3.03434356270468,3.1481314463061,45347.5346995149,0.0,1.0
2007-11-07,3.26,3.34,3.26,3.3,49100,3.09123750450539,3.167096093573,3.09123750450539,3.1291667990392,51780.5570638647,0.0,1.0
2007-11-08,3.19,3.24,3.15,3.18,7500,3.02486123907122,3.07227285723848,2.98693194453741,3.01537891543777,7909.45372665959,0.0,1.0
2007-11-09,3.12,3.19,3.12,3.19,27000,2.95848497363706,3.02486123907122,2.95848497363706,3.02486123907122,28474.0334159745,0.0,1.0
2007-11-12,2.97,3.12,2.96,3.12,55500,2.81625011913528,2.95848497363706,2.80676779550182,2.95848497363706,58529.9575772808,0.0,1.0
2007-11-13,3.15,3.15,3.0,3.0,13200,2.98693194453741,2.98693194453741,2.84469709003563,2.84469709003563,13920.6385589209,0.0,1.0
2007-11-14,3.21,3.25,3.14,3.14,3400,3.04382588633813,3.08175518087194,2.97744962090396,2.97744962090396,3585.61902275234,0.0,1.0
2007-11-15,3.1,3.25,3.0,3.25,21300,2.93952032637015,3.08175518087194,2.84469709003563,3.08175518087194,22462.8485837132,0.0,1.0
2007-11-16,3.14,3.16,3.08,3.08,4900,2.97744962090396,2.99641426817087,2.92055567910325,2.92055567910325,5167.50976808426,0.0,1.0
2007-11-19,3.02,3.1,3.0,3.1,13000,2.86366173730254,2.93952032637015,2.84469709003563,2.93952032637015,13709.7197928766,0.0,1.0
2007-11-20,2.99,3.01,2.97,3.01,17000,2.83521476640218,2.85417941366908,2.81625011913528,2.85417941366908,17928.0951137617,0.0,1.0
2007-11-21,2.94,2.97,2.7,2.97,30100,2.78780314823492,2.81625011913528,2.56022738103207,2.81625011913528,31743.2742896605,0.0,1.0
2007-11-23,2.92,2.9296,2.92,2.9296,300,2.76883850096802,2.77794153165613,2.76883850096802,2.77794153165613,316.378149066383,0.0,1.0
2007-11-26,2.83,2.92,2.83,2.92,21400,2.68349758826695,2.76883850096802,2.68349758826695,2.76883850096802,22568.3079667353,0.0,1.0
2007-11-27,3.01,3.04,2.83,2.85,10100,2.85417941366908,2.88262638456944,2.68349758826695,2.70246223553385,10651.3976852349,0.0,1.0
2007-11-28,3.08,3.08,2.87,2.99,6700,2.92055567910325,2.92055567910325,2.72142688280076,2.83521476640218,7065.77866248256,0.0,1.0
2007-11-29,3.19,3.4,3.04,3.05,8300,3.02486123907122,3.22399003537372,2.88262638456944,2.89210870820289,8753.12879083661,0.0,1.0
2007-11-30,3.17,3.4799,3.07,3.4799,4300,3.00589659180432,3.299753801205,2.9110733554698,3.299753801205,4534.75346995149,0.0,1.0
2007-12-03,3.11,3.2,3.06,3.06,1700,2.94900265000361,3.03434356270468,2.90159103183635,2.90159103183635,1792.80951137617,0.0,1.0
2007-12-04,3.03,3.07,3.03,3.07,3800,2.87314406093599,2.9110733554698,2.87314406093599,2.9110733554698,4007.45655484085,0.0,1.0
2007-12-05,3.03,3.04,3.03,3.04,3700,2.87314406093599,2.88262638456944,2.87314406093599,2.88262638456944,3901.99717181872,0.0,1.0
2007-12-06,3.08,3.19,3.07,3.19,3200,2.92055567910325,3.02486123907122,2.9110733554698,3.02486123907122,3374.70025670809,0.0,1.0
2007-12-07,3.1,3.19,3.04,3.06,8900,2.93952032637015,3.02486123907122,2.88262638456944,2.90159103183635,9385.88508896938,0.0,1.0
2007-12-10,3.11,3.12,3.03,3.12,17400,2.94900265000361,2.95848497363706,2.87314406093599,2.95848497363706,18349.9326458502,0.0,1.0
2007-12-11,3.04,3.07,3.03,3.07,3700,2.88262638456944,2.9110733554698,2.87314406093599,2.9110733554698,3901.99717181873,0.0,1.0
2007-12-12,3.1,3.1,3.03,3.04,10500,2.93952032637015,2.93952032637015,2.87314406093599,2.88262638456944,11073.2352173234,0.0,1.0
2007-12-13,3.15,3.16,3.08,3.1001,16900,2.98693194453741,2.99641426817087,2.92055567910325,2.93961514960649,17822.6357307396,0.0,1.0
2007-12-14,3.12,3.15,3.12,3.15,18700,2.95848497363706,2.98693194453741,2.95848497363706,2.98693194453741,19720.9046251379,0.0,1.0
2007-12-17,3.1286,3.15,3.12,3.12,10200,2.96663977196183,2.98693194453741,2.95848497363706,2.95848497363706,10756.857068257,0.0,1.0
2007-12-18,3.15,3.15,3.12,3.12,43400,2.98693194453741,2.98693194453741,2.95848497363706,2.95848497363706,45769.3722316035,0.0,1.0
2007-12-19,3.08,3.15,3.08,3.15,10100,2.92055567910325,2.98693194453741,2.92055567910325,2.98693194453741,10651.3976852349,0.0,1.0
2007-12-20,3.15,3.15,3.08,3.08,7300,2.98693194453741,2.98693194453741,2.92055567910325,2.92055567910325,7698.53496061534,0.0,1.0
2007-12-21,3.19,3.19,3.15,3.18,9700,3.02486123907122,3.02486123907122,2.98693194453741,3.01537891543777,10229.5601531464,0.0,1.0
2007-12-24,3.15,3.21,3.15,3.2,8600,2.98693194453741,3.04382588633813,2.98693194453741,3.03434356270468,9069.506939903,0.0,1.0
2007-12-26,3.21,3.22,3.15,3.15,2900,3.04382588633813,3.05330820997158,2.98693194453741,2.98693194453741,3058.3221076417,0.0,1.0
2007-12-27,3.16,3.2,3.15,3.16,8600,2.99641426817087,3.03434356270468,2.98693194453741,2.99641426817087,9069.50693990298,0.0,1.0
2007-12-28,3.22,3.24,3.12,3.15,10700,3.05330820997158,3.07227285723848,2.95848497363706,2.98693194453741,11284.1539833677,0.0,1.0
2007-12-31,3.5,3.5,3.2,3.2,31600,3.31881327170824,3.31881327170824,3.03434356270468,3.03434356270468,33325.1650349924,0.0,1.0
2008-01-02,3.33,3.47,3.32,3.47,2900,3.15761376993955,3.29036630080788,3.1481314463061,3.29036630080788,3058.32210764171,0.0,1.0
2008-01-03,3.37,3.49,3.3596,3.42,1500,3.19554306447336,3.30933094807479,3.18568144789457,3.24295468264062,1581.89074533192,0.0,1.0
2008-01-04,3.21,3.33,3.2,3.33,23000,3.04382588633813,3.15761376993955,3.03434356270468,3.15761376993955,24255.6580950894,0.0,1.0
2008-01-07,3.22,3.31,3.08,3.16,18300,3.05330820997158,3.13864912267265,2.92055567910325,2.99641426817087,19299.0670930494,0.0,1.0
2008-01-08,3.15,3.28,3.15,3.26,29600,2.98693194453741,3.11020215177229,2.98693194453741,3.09123750450539,31215.9773745499,0.0,1.0
2008-01-09,3.07,3.16,3.07,3.15,42900,2.9110733554698,2.99641426817087,2.9110733554698,2.98693194453741,45242.0753164928,0.0,1.0
2008-01-10,3.1,3.144,3.07,3.07,1100,2.93952032637015,2.98124255035734,2.9110733554698,2.9110733554698,1160.05321324341,0.0,1.0
2008-01-11,3.25,3.29,3.1,3.1093,18200,3.08175518087194,3.11968447540574,2.93952032637015,2.94833888734926,19193.6077100272,0.0,1.0
2008-01-14,3.28,3.3,3.19,3.23,2600,3.11020215177229,3.1291667990392,3.02486123907122,3.06279053360503,2741.94395857532,0.0,1.0
2008-01-15,3.23,3.23,3.22,3.23,800,3.06279053360503,3.06279053360503,3.05330820997158,3.06279053360503,843.675064177022,0.0,1.0
2008-01-16,3.2,3.2,3.08,3.13,15000,3.03434356270468,3.03434356270468,2.92055567910325,2.96796729727051,15818.9074533191,0.0,1.0
2008-01-17,3.05,3.1,3.05,3.09,22000,2.89210870820289,2.93952032637015,2.89210870820289,2.9300380027367,23201.0642648681,0.0,1.0
2008-01-18,3.07,3.15,3.07,3.1399,14600,2.9110733554698,2.98693194453741,2.9110733554698,2.97735479766763,15397.0699212306,0.0,1.0
2008-01-22,2.98,3.05,2.83,2.94,35400,2.82573244276873,2.89210870820289,2.68349758826695,2.78780314823492,37332.6215898332,0.0,1.0
2008-01-23,2.9,2.9,2.83,2.84,27300,2.74987385370111,2.74987385370111,2.68349758826695,2.6929799119004,28790.4115650409,0.0,1.0
2008-01-24,2.94,2.95,2.9,2.9,8700,2.78780314823492,2.79728547186837,2.74987385370111,2.74987385370111,9174.96632292511,0.0,1.0
2008-01-25,2.9,2.91,2.9,2.91,5700,2.74987385370111,2.75935617733456,2.74987385370111,2.75935617733456,6011.18483226129,0.0,1.0
2008-01-28,2.88,2.9,2.83,2.9,18500,2.73090920643421,2.74987385370111,2.68349758826695,2.74987385370111,19509.9858590936,0.0,1.0
2008-01-29,2.95,2.95,2.84,2.9,28300,2.79728547186837,2.79728547186837,2.6929799119004,2.74987385370111,29845.0053952622,0.0,1.0
2008-01-30,2.8701,2.93,2.84,2.85,4600,2.72152170603709,2.77832082460147,2.6929799119004,2.70246223553385,4851.13161901787,0.0,1.0
2008-01-31,2.97,2.97,2.75,2.89,23600,2.81625011913528,2.81625011913528,2.60763899919933,2.74039153006766,24888.4143932221,0.0,1.0
2008-02-01,2.9,2.97,2.82,2.91,15300,2.74987385370111,2.81625011913528,2.67401526463349,2.75935617733456,16135.2856023856,0.0,1.0
2008-02-04,2.92,2.92,2.8,2.83,3300,2.76883850096802,2.76883850096802,2.65505061736659,2.68349758826695,3480.15963973021,0.0,1.0
2008-02-05,2.96,2.97,2.93,2.95,5100,2.80676779550182,2.81625011913528,2.77832082460147,2.79728547186837,5378.42853412852,0.0,1.0
2008-02-06,2.9999,3.0,2.95,2.95,25200,2.8446022667993,2.84469709003563,2.79728547186837,2.79728547186837,26575.7645215762,0.0,1.0
2008-02-07,3.04,3.21,2.95,3.0,20700,2.88262638456944,3.04382588633813,2.79728547186837,2.84469709003563,21830.0922855805,0.0,1.0
2008-02-08,3.1,3.15,3.06,3.08,8900,2.93952032637015,2.98693194453741,2.90159103183635,2.92055567910325,9385.88508896938,0.0,1.0
2008-02-11,3.1,3.17,3.03,3.1,12100,2.93952032637015,3.00589659180432,2.87314406093599,2.93952032637015,12760.5853456775,0.0,1.0
2008-02-12,2.99,3.2299,2.95,3.17,11800,2.83521476640218,3.0626957103687,2.79728547186837,3.00589659180432,12444.2071966111,0.0,1.0
2008-02-13,3.09,3.2101,3.0,3.05,5000,2.9300380027367,3.04392070957446,2.84469709003563,2.89210870820289,5272.96915110639,0.0,1.0
2008-02-14,3.1099,3.1099,3.07,3.09,2800,2.94890782676727,2.94890782676727,2.9110733554698,2.9300380027367,2952.86272461958,0.0,1.0
2008-02-15,3.02,3.25,3.02,3.16,13300,2.86366173730254,3.08175518087194,2.86366173730254,2.99641426817087,14026.097941943,0.0,1.0
2008-02-19,3.3,3.49,3.04,3.1,11800,3.1291667990392,3.30933094807479,2.88262638456944,2.93952032637015,12444.2071966111,0.0,1.0
2008-02-20,3.24,3.47,3.08,3.08,14200,3.07227285723848,3.29036630080788,2.92055567910325,2.92055567910325,14975.2323891422,0.0,1.0
2008-02-21,3.1,3.225,3.02,3.225,30400,2.93952032637015,3.05804937178831,2.86366173730254,3.05804937178831,32059.6524387269,0.0,1.0
2008-02-22,3.0701,3.13,3.02,3.1,12200,2.91116817870613,2.96796729727051,2.86366173730254,2.93952032637015,12866.0447286996,0.0,1.0
2008-02-25,3.06,3.0899,3.03,3.08,4000,2.90159103183635,2.92994317950037,2.87314406093599,2.92055567910325,4218.3753208851,0.0,1.0
2008-02-26,3.11,3.182,3.07,3.07,10300,2.94900265000361,3.01727538016446,2.9110733554698,2.9110733554698,10862.3164512791,0.0,1.0
2008-02-27,3.04,3.1099,3.03,3.04,5800,2.88262638456944,2.94890782676727,2.87314406093599,2.88262638456944,6116.64421528341,0.0,1.0
2008-02-28,2.96,3.03,2.83,3.03,12200,2.80676779550182,2.87314406093599,2.68349758826695,2.87314406093599,12866.0447286996,0.0,1.0
2008-02-29,3.02,3.13,2.93,2.94,6600,2.86366173730254,2.96796729727051,2.77832082460147,2.78780314823492,6960.31927946042,0.0,1.0
2008-03-03,3.0,3.0,2.99,2.99,4000,2.84469709003563,2.84469709003563,2.83521476640218,2.83521476640218,4218.37532088511,0.0,1.0
2008-03-04,2.93,3.02,2.82,3.02,20800,2.77832082460147,2.86366173730254,2.67401526463349,2.86366173730254,21935.5516686026,0.0,1.0
2008-03-05,2.96,2.96,2.8,2.93,7700,2.80676779550182,2.80676779550182,2.65505061736659,2.77832082460147,8120.37249270385,0.0,1.0
2008-03-06,2.86,2.95,2.8,2.95,8300,2.7119445591673,2.79728547186837,2.65505061736659,2.79728547186837,8753.12879083661,0.0,1.0
2008-03-07,2.83,2.88,2.8,2.84,25500,2.68349758826695,2.73090920643421,2.65505061736659,2.6929799119004,26892.1426706425,0.0,1.0
2008-03-10,2.87,2.87,2.81,2.81,7100,2.72142688280076,2.72142688280076,2.66453294100004,2.66453294100004,7487.61619457106,0.0,1.0
2008-03-11,2.83,2.97,2.83,2.86,19500,2.68349758826695,2.81625011913528,2.68349758826695,2.7119445591673,20564.5796893149,0.0,1.0
2008-03-12,2.85,2.86,2.78,2.78,5900,2.70246223553385,2.7119445591673,2.63608597009969,2.63608597009969,6222.10359830554,0.0,1.0
2008-03-13,2.83,2.83,2.83,2.83,4100,2.68349758826695,2.68349758826695,2.68349758826695,2.68349758826695,4323.83470390723,0.0,1.0
2008-03-14,2.91,2.98,2.91,2.98,200,2.75935617733456,2.82573244276873,2.75935617733456,2.82573244276873,210.918766044256,0.0,1.0
2008-03-17,2.8501,2.9499,2.8501,2.9499,4600,2.70255705877019,2.79719064863204,2.70255705877019,2.79719064863204,4851.13161901787,0.0,1.0
2008-03-18,2.9,2.9,2.83,2.86,27200,2.74987385370111,2.74987385370111,2.68349758826695,2.7119445591673,28684.9521820188,0.0,1.0
2008-03-19,2.84,2.9,2.84,2.9,3400,2.6929799119004,2.74987385370111,2.6929799119004,2.74987385370111,3585.61902275234,0.0,1.0
2008-03-20,2.77,2.89,2.77,2.87,6100,2.62660364646623,2.74039153006766,2.62660364646623,2.72142688280076,6433.0223643498,0.0,1.0
2008-03-24,2.83,2.88,2.83,2.84,8700,2.68349758826695,2.73090920643421,2.68349758826695,2.6929799119004,9174.9663229251,0.0,1.0
2008-03-25,2.85,2.9,2.83,2.83,11400,2.70246223553385,2.74987385370111,2.68349758826695,2.68349758826695,12022.3696645226,0.0,1.0
2008-03-26,2.8,2.9,2.8,2.86,1900,2.65505061736659,2.74987385370111,2.65505061736659,2.7119445591673,2003.72827742043,0.0,1.0
2008-03-27,2.81,2.9,2.81,2.82,1500,2.66453294100004,2.74987385370111,2.66453294100004,2.67401526463349,1581.89074533192,0.0,1.0
2008-03-28,2.84,2.85,2.79,2.79,10700,2.6929799119004,2.70246223553385,2.64556829373314,2.64556829373314,11284.1539833677,0.0,1.0
2008-03-31,2.9,2.9,2.75,2.9,9400,2.74987385370111,2.74987385370111,2.60763899919933,2.74987385370111,9913.18200408001,0.0,1.0
2008-04-01,2.78,2.9,2.71,2.9,6900,2.63608597009969,2.74987385370111,2.56970970466552,2.74987385370111,7276.6974285268,0.0,1.0
2008-04-02,2.8,2.8,2.75,2.7684,14500,2.65505061736659,2.65505061736659,2.60763899919933,2.62508647468488,15291.6105382085,0.0,1.0
2008-04-03,2.81,2.9,2.77,2.77,39200,2.66453294100004,2.74987385370111,2.62660364646623,2.62660364646623,41340.0781446741,0.0,1.0
2008-04-04,2.8,3.03,2.8,2.9,2100,2.65505061736659,2.87314406093599,2.65505061736659,2.74987385370111,2214.64704346468,0.0,1.0
2008-04-07,2.88,3.04,2.81,3.01,10300,2.73090920643421,2.88262638456944,2.66453294100004,2.85417941366908,10862.3164512791,0.0,1.0
2008-04-08,2.91,2.94,2.86,2.94,2100,2.75935617733456,2.78780314823492,2.7119445591673,2.78780314823492,2214.64704346469,0.0,1.0
2008-04-09,2.8,3.25,2.78,3.01,20400,2.65505061736659,3.08175518087194,2.63608597009969,2.85417941366908,21513.7141365141,0.0,1.0
2008-04-10,2.77,2.92,2.77,2.78,7700,2.62660364646623,2.76883850096802,2.62660364646623,2.63608597009969,8120.37249270385,0.0,1.0
2008-04-11,2.78,2.8,2.77,2.77,2400,2.63608597009969,2.65505061736659,2.62660364646623,2.62660364646623,2531.02519253106,0.0,1.0
2008-04-14,2.72,2.83,2.71,2.83,11600,2.57919202829897,2.68349758826695,2.56970970466552,2.68349758826695,12233.2884305668,0.0,1.0
2008-04-15,2.6701,2.72,2.67,2.7,3500,2.53187523336805,2.57919202829897,2.53178041013171,2.56022738103207,3691.07840577447,0.0,1.0
2008-04-16,2.71,2.7399,2.66,2.72,4900,2.56970970466552,2.59806185232954,2.52229808649826,2.57919202829897,5167.50976808426,0.0,1.0
2008-04-17,2.79,2.79,2.65,2.65,6200,2.64556829373314,2.64556829373314,2.51281576286481,2.51281576286481,6538.48174737192,0.0,1.0
2008-04-18,2.71,2.85,2.7,2.8,7500,2.56970970466552,2.70246223553385,2.56022738103207,2.65505061736659,7909.45372665959,0.0,1.0
2008-04-21,2.62,2.85,2.62,2.67,57900,2.48436879196445,2.70246223553385,2.48436879196445,2.53178041013171,61060.982769812,0.0,1.0
2008-04-22,2.71,2.7299,2.64,2.69,22300,2.56970970466552,2.58857952869609,2.50333343923136,2.55074505739862,23517.4424139345,0.0,1.0
2008-04-23,2.61,2.627,2.61,2.62,6900,2.474886468331,2.49100641850787,2.474886468331,2.48436879196445,7276.69742852682,0.0,1.0
2008-04-24,2.57,2.62,2.57,2.61,6200,2.43695717379719,2.48436879196445,2.43695717379719,2.474886468331,6538.48174737192,0.0,1.0
2008-04-25,2.608,2.62,2.5,2.57,16700,2.47299000360431,2.48436879196445,2.37058090836303,2.43695717379719,17611.7169646953,0.0,1.0
2008-04-28,2.6,2.62,2.55,2.6,9900,2.46540414469755,2.48436879196445,2.41799252653029,2.46540414469755,10440.4789191906,0.0,1.0
2008-04-29,2.64,2.68,2.56,2.56,24900,2.50333343923136,2.54126273376517,2.42747485016374,2.42747485016374,26259.3863725098,0.0,1.0
2008-04-30,2.7801,2.8,2.62,2.62,15600,2.63618079333602,2.65505061736659,2.48436879196445,2.48436879196445,16451.6637514519,0.0,1.0
2008-05-01,2.8,2.82,2.8,2.8,11900,2.65505061736659,2.67401526463349,2.65505061736659,2.65505061736659,12549.6665796332,0.0,1.0
2008-05-02,2.86,3.03,2.8,2.92,16500,2.7119445591673,2.87314406093599,2.65505061736659,2.76883850096802,17400.7981986511,0.0,1.0
2008-05-05,3.0,3.19,2.9299,2.93,53100,2.84469709003563,3.02486123907122,2.77822600136513,2.77832082460147,55998.9323847499,0.0,1.0
2008-05-06,3.1,3.19,2.95,2.95,175200,2.93952032637015,3.02486123907122,2.79728547186837,2.79728547186837,184764.839054768,0.0,1.0
2008-05-07,3.03,3.0901,3.03,3.09,9700,2.87314406093599,2.93013282597304,2.87314406093599,2.9300380027367,10229.5601531464,0.0,1.0
2008-05-08,3.01,3.03,3.01,3.03,30100,2.85417941366908,2.87314406093599,2.85417941366908,2.87314406093599,31743.2742896605,0.0,1.0
2008-05-09,3.03,3.0501,3.01,3.03,41300,2.87314406093599,2.89220353143923,2.85417941366908,2.87314406093599,43554.7251881387,0.0,1.0
2008-05-12,3.13,3.15,3.04,3.07,115400,2.96796729727051,2.98693194453741,2.88262638456944,2.9110733554698,121700.128007535,0.0,1.0
2008-05-13,3.2,3.2,3.15,3.18,17200,3.03434356270468,3.03434356270468,2.98693194453741,3.01537891543777,18139.0138798059,0.0,1.0
2008-05-14,3.17,3.2,3.17,3.17,13600,3.00589659180432,3.03434356270468,3.00589659180432,3.00589659180432,14342.4760910094,0.0,1.0
2008-05-15,3.15,3.2,3.142,3.19,35900,2.98693194453741,3.03434356270468,2.97934608563065,3.02486123907122,37859.9185049439,0.0,1.0
2008-05-16,3.06,3.14,3.06,3.1,18700,2.90159103183635,2.97744962090396,2.90159103183635,2.93952032637015,19720.9046251379,0.0,1.0
2008-05-19,3.15,3.19,3.11,3.11,90000,2.98693194453741,3.02486123907122,2.94900265000361,2.94900265000361,94913.4447199151,0.0,1.0
2008-05-20,3.0921,3.19,3.05,3.19,26800,2.93202929069973,3.02486123907122,2.89210870820289,3.02486123907122,28263.1146499302,0.0,1.0
2008-05-21,3.05,3.13,3.03,3.1,90700,2.89210870820289,2.96796729727051,2.87314406093599,2.93952032637015,95651.66040107,0.0,1.0
2008-05-22,3.05,3.1,3.03,3.03,13800,2.89210870820289,2.93952032637015,2.87314406093599,2.87314406093599,14553.3948570536,0.0,1.0
2008-05-23,2.8884,3.04,2.87,3.04,16400,2.73887435828631,2.88262638456944,2.72142688280076,2.88262638456944,17295.3388156289,0.0,1.0
2008-05-27,3.1,3.15,2.99,2.99,9600,2.93952032637015,2.98693194453741,2.83521476640218,2.83521476640218,10124.1007701243,0.0,1.0
2008-05-28,3.1,3.15,3.09,3.09,12700,2.93952032637015,2.98693194453741,2.9300380027367,2.9300380027367,13393.3416438102,0.0,1.0
2008-05-29,2.99,3.07,2.97,3.07,19800,2.83521476640218,2.9110733554698,2.81625011913528,2.9110733554698,20880.9578383813,0.0,1.0
2008-05-30,2.96,3.08,2.9,2.99,5200,2.80676779550182,2.92055567910325,2.74987385370111,2.83521476640218,5483.88791715065,0.0,1.0
2008-06-02,2.89,3.08,2.87,2.87,25100,2.74039153006766,2.92055567910325,2.72142688280076,2.72142688280076,26470.3051385541,0.0,1.0
2008-06-03,2.9,3.0,2.88,2.94,14800,2.74987385370111,2.84469709003563,2.73090920643421,2.78780314823492,15607.9886872749,0.0,1.0
2008-06-04,2.87,2.98,2.87,2.98,2700,2.72142688280076,2.82573244276873,2.72142688280076,2.82573244276873,2847.40334159744,0.0,1.0
2008-06-05,2.8512,2.9,2.83,2.9,10800,2.70360011436987,2.74987385370111,2.68349758826695,2.74987385370111,11389.6133663898,0.0,1.0
2008-06-06,3.0,3.0,2.81,2.81,18500,2.84469709003563,2.84469709003563,2.66453294100004,2.66453294100004,19509.9858590937,0.0,1.0
2008-06-09,3.0,3.09,2.99,3.0,5800,2.84469709003563,2.9300380027367,2.83521476640218,2.84469709003563,6116.64421528342,0.0,1.0
2008-06-10,2.96,3.04,2.93,2.99,6700,2.80676779550182,2.88262638456944,2.77832082460147,2.83521476640218,7065.77866248257,0.0,1.0
2008-06-11,2.99,3.07,2.99,3.04,4900,2.83521476640218,2.9110733554698,2.83521476640218,2.88262638456944,5167.50976808426,0.0,1.0
2008-06-12,3.0,3.02,2.98,3.0,19100,2.84469709003563,2.86366173730254,2.82573244276873,2.84469709003563,20142.7421572264,0.0,1.0
2008-06-13,2.99,3.12,2.9132,3.0,22500,2.83521476640218,2.95848497363706,2.76239052089727,2.84469709003563,23728.3611799787,0.0,1.0
2008-06-16,2.95,2.99,2.94,2.95,10800,2.79728547186837,2.83521476640218,2.78780314823492,2.79728547186837,11389.6133663898,0.0,1.0
2008-06-17,2.95,3.0,2.92,2.92,3200,2.79728547186837,2.84469709003563,2.76883850096802,2.76883850096802,3374.70025670809,0.0,1.0
2008-06-18,3.0,3.05,2.96,2.98,5700,2.84469709003563,2.89210870820289,2.80676779550182,2.82573244276873,6011.18483226129,0.0,1.0
2008-06-19,2.87,2.95,2.7,2.95,25200,2.72142688280076,2.79728547186837,2.56022738103207,2.79728547186837,26575.7645215761,0.0,1.0
2008-06-20,2.89,2.95,2.84,2.95,6900,2.74039153006766,2.79728547186837,2.6929799119004,2.79728547186837,7276.69742852681,0.0,1.0
2008-06-23,2.86,2.86,2.85,2.86,13200,2.7119445591673,2.7119445591673,2.70246223553385,2.7119445591673,13920.6385589209,0.0,1.0
2008-06-24,2.78,2.8,2.61,2.8,7700,2.63608597009969,2.65505061736659,2.474886468331,2.65505061736659,8120.37249270382,0.0,1.0
2008-06-25,2.8,2.8,2.75,2.75,900,2.65505061736659,2.65505061736659,2.60763899919933,2.60763899919933,949.13444719915,0.0,1.0
2008-06-26,2.83,2.8499,2.7,2.73,3700,2.68349758826695,2.70236741229752,2.56022738103207,2.58867435193243,3901.99717181872,0.0,1.0
2008-06-27,2.9,2.9,2.7984,2.85,2100,2.74987385370111,2.74987385370111,2.65353344558524,2.70246223553385,2214.64704346468,0.0,1.0
2008-06-30,2.79,2.94,2.75,2.9,12500,2.64556829373314,2.78780314823492,2.60763899919933,2.74987385370111,13182.422877766,0.0,1.0
2008-07-01,2.75,2.86,2.75,2.84,18200,2.60763899919933,2.7119445591673,2.60763899919933,2.6929799119004,19193.6077100272,0.0,1.0
2008-07-02,2.74,2.86,2.7,2.76,8700,2.59815667556588,2.7119445591673,2.56022738103207,2.61712132283278,9174.96632292511,0.0,1.0
2008-07-03,2.67,2.71,2.6,2.7,13800,2.53178041013171,2.56970970466552,2.46540414469755,2.56022738103207,14553.3948570536,0.0,1.0
2008-07-07,2.62,2.74,2.4799,2.67,14300,2.48436879196445,2.59815667556588,2.35152143785979,2.53178041013171,15080.6917721643,0.0,1.0
2008-07-08,2.75,2.93,2.75,2.79,700,2.60763899919933,2.77832082460147,2.60763899919933,2.64556829373314,738.215681154894,0.0,1.0
2008-07-09,2.7001,2.81,2.7,2.71,700,2.5603222042684,2.66453294100004,2.56022738103207,2.56970970466552,738.215681154895,0.0,1.0
2008-07-10,2.7,2.76,2.63,2.63,24200,2.56022738103207,2.61712132283278,2.4938511155979,2.4938511155979,25521.1706913549,0.0,1.0
2008-07-11,2.6,2.63,2.56,2.63,3200,2.46540414469755,2.4938511155979,2.42747485016374,2.4938511155979,3374.70025670809,0.0,1.0
2008-07-14,2.6,2.72,2.56,2.63,3200,2.46540414469755,2.57919202829897,2.42747485016374,2.4938511155979,3374.70025670809,0.0,1.0
2008-07-15,2.56,2.69,2.5,2.5,7300,2.42747485016374,2.55074505739862,2.37058090836303,2.37058090836303,7698.53496061532,0.0,1.0
2008-07-16,2.63,2.64,2.47,2.57,5500,2.4938511155979,2.50333343923136,2.34213393746267,2.43695717379719,5800.26606621704,0.0,1.0
2008-07-17,2.63,2.63,2.57,2.61,7400,2.4938511155979,2.4938511155979,2.43695717379719,2.474886468331,7803.99434363747,0.0,1.0
2008-07-18,2.71,2.74,2.53,2.54,8800,2.56970970466552,2.59815667556588,2.39902787926338,2.40851020289684,9280.42570594725,0.0,1.0
2008-07-21,2.62,2.76,2.52,2.76,5100,2.48436879196445,2.61712132283278,2.38954555562993,2.61712132283278,5378.42853412852,0.0,1.0
2008-07-22,2.65,2.76,2.27,2.74,28100,2.51281576286481,2.61712132283278,2.15248746479363,2.59815667556588,29634.0866292179,0.0,1.0
2008-07-23,2.5,2.76,2.21,2.65,9800,2.37058090836303,2.61712132283278,2.09559352299292,2.51281576286481,10335.0195361685,0.0,1.0
2008-07-24,2.4,2.52,2.3,2.52,27100,2.27575767202851,2.38954555562993,2.18093443569399,2.38954555562993,28579.4927989966,0.0,1.0
2008-07-25,2.342,2.4,2.33,2.4,7000,2.22076019495448,2.27575767202851,2.20938140659434,2.27575767202851,7382.15681154896,0.0,1.0
2008-07-28,2.33,2.49,2.32,2.48,11000,2.20938140659434,2.36109858472958,2.19989908296089,2.35161626109612,11600.5321324341,0.0,1.0
2008-07-29,2.42,2.45,2.36,2.45,403200,2.29472231929541,2.32316929019577,2.2378283774947,2.32316929019577,425212.232345219,0.0,1.0
2008-07-30,2.39,2.39,2.25,2.37,59200,2.26627534839505,2.26627534839505,2.13352281752672,2.24731070112815,62431.9547490997,0.0,1.0
2008-07-31,2.35,2.39,2.31,2.34,8700,2.22834605386125,2.26627534839505,2.19041675932744,2.21886373022779,9174.9663229251,0.0,1.0
2008-08-01,2.4,2.4,2.21,2.4,6800,2.27575767202851,2.27575767202851,2.09559352299292,2.27575767202851,7171.23804550467,0.0,1.0
2008-08-04,2.4,2.44,2.21,2.4,161100,2.27575767202851,2.31368696656231,2.09559352299292,2.27575767202851,169895.066048648,0.0,1.0
2008-08-05,2.45,2.5,2.39,2.39,27800,2.32316929019577,2.37058090836303,2.26627534839505,2.26627534839505,29317.7084801515,0.0,1.0
2008-08-06,2.5,2.54,2.48,2.49,15400,2.37058090836303,2.40851020289684,2.35161626109612,2.36109858472958,16240.7449854077,0.0,1.0
2008-08-07,2.49,2.6,2.49,2.55,21800,2.36109858472958,2.46540414469755,2.36109858472958,2.41799252653029,22990.1454988238,0.0,1.0
2008-08-08,2.39,2.88,2.25,2.53,18000,2.26627534839505,2.73090920643421,2.13352281752672,2.39902787926338,18982.688943983,0.0,1.0
2008-08-11,2.39,2.3999,2.29,2.3999,31100,2.26627534839505,2.27566284879217,2.17145211206053,2.27566284879217,32797.8681198818,0.0,1.0
2008-08-12,2.54,2.58,2.4,2.43,32900,2.40851020289684,2.44643949743064,2.27575767202851,2.30420464292886,34696.13701428,0.0,1.0
2008-08-13,2.53,2.57,2.46,2.53,24300,2.39902787926338,2.43695717379719,2.33265161382922,2.39902787926338,25626.6300743771,0.0,1.0
2008-08-14,2.54,2.57,2.54,2.5698,27100,2.40851020289684,2.43695717379719,2.40851020289684,2.43676752732452,28579.4927989966,0.0,1.0
2008-08-15,2.6,2.74,2.54,2.58,106000,2.46540414469755,2.59815667556588,2.40851020289684,2.44643949743064,111786.946003455,0.0,1.0
2008-08-18,2.8,2.81,2.67,2.67,21600,2.65505061736659,2.66453294100004,2.53178041013171,2.53178041013171,22779.2267327796,0.0,1.0
2008-08-19,2.84,2.94,2.69,2.75,48800,2.6929799119004,2.78780314823492,2.55074505739862,2.60763899919933,51464.1789147983,0.0,1.0
2008-08-20,2.87,2.99,2.7,2.8,44300,2.72142688280076,2.83521476640218,2.56022738103207,2.65505061736659,46718.5066788025,0.0,1.0
2008-08-21,3.01,3.04,2.81,2.81,48600,2.85417941366908,2.88262638456944,2.66453294100004,2.66453294100004,51253.2601487542,0.0,1.0
2008-08-22,2.82,3.03,2.76,2.96,23700,2.67401526463349,2.87314406093599,2.61712132283278,2.80676779550182,24993.8737762443,0.0,1.0
2008-08-25,2.96,3.0,2.89,2.99,35500,2.80676779550182,2.84469709003563,2.74039153006766,2.83521476640218,37438.0809728554,0.0,1.0
2008-08-26,2.95,2.96,2.92,2.96,3900,2.79728547186837,2.80676779550182,2.76883850096802,2.80676779550182,4112.91593786299,0.0,1.0
2008-08-27,2.93,2.95,2.93,2.95,700,2.77832082460147,2.79728547186837,2.77832082460147,2.79728547186837,738.215681154894,0.0,1.0
2008-08-28,3.04,3.09,2.9,2.95,25600,2.88262638456944,2.9300380027367,2.74987385370111,2.79728547186837,26997.6020536647,0.0,1.0
2008-08-29,2.87,3.0,2.87,3.0,4900,2.72142688280076,2.84469709003563,2.72142688280076,2.84469709003563,5167.50976808425,0.0,1.0
2008-09-02,3.07,3.07,2.85,2.85,38000,2.9110733554698,2.9110733554698,2.70246223553385,2.70246223553385,40074.5655484085,0.0,1.0
2008-09-03,3.0,3.02,3.0,3.02,400,2.84469709003563,2.86366173730254,2.84469709003563,2.86366173730254,421.837532088511,0.0,1.0
2008-09-04,2.9,3.0,2.9,3.0,2000,2.74987385370111,2.84469709003563,2.74987385370111,2.84469709003563,2109.18766044256,0.0,1.0
2008-09-05,2.8701,2.91,2.77,2.84,3400,2.72152170603709,2.75935617733456,2.62660364646623,2.6929799119004,3585.61902275234,0.0,1.0
2008-09-08,2.72,2.787,2.6928,2.77,29500,2.57919202829897,2.6427235966431,2.55340010801598,2.62660364646623,31110.5179915277,0.0,1.0
2008-09-09,2.65,2.86,2.52,2.77,34500,2.51281576286481,2.7119445591673,2.38954555562993,2.62660364646623,36383.4871426341,0.0,1.0
2008-09-10,2.6134,2.64,2.55,2.64,3400,2.47811045836637,2.50333343923136,2.41799252653029,2.50333343923136,3585.61902275235,0.0,1.0
2008-09-11,2.55,2.61,2.52,2.61,1900,2.41799252653029,2.474886468331,2.38954555562993,2.474886468331,2003.72827742043,0.0,1.0
2008-09-12,2.72,2.72,2.53,2.72,3600,2.57919202829897,2.57919202829897,2.39902787926338,2.57919202829897,3796.5377887966,0.0,1.0
2008-09-15,2.62,2.73,2.55,2.7,16200,2.48436879196445,2.58867435193243,2.41799252653029,2.56022738103207,17084.4200495847,0.0,1.0
2008-09-16,2.67,2.67,2.54,2.6399,19200,2.53178041013171,2.53178041013171,2.40851020289684,2.50323861599502,20248.2015402486,0.0,1.0
2008-09-17,2.5601,2.7,2.56,2.7,2100,2.42756967340007,2.56022738103207,2.42747485016374,2.56022738103207,2214.64704346469,0.0,1.0
2008-09-18,2.67,2.67,2.53,2.53,17000,2.53178041013171,2.53178041013171,2.39902787926338,2.39902787926338,17928.0951137617,0.0,1.0
2008-09-19,2.6,2.7,2.52,2.67,10400,2.46540414469755,2.56022738103207,2.38954555562993,2.53178041013171,10967.7758343013,0.0,1.0
2008-09-22,2.45,2.59,2.45,2.51,12400,2.32316929019577,2.4559218210641,2.32316929019577,2.38006323199648,13076.9634947438,0.0,1.0
2008-09-23,2.48,2.58,2.41,2.41,26500,2.35161626109612,2.44643949743064,2.28523999566196,2.28523999566196,27946.7365008639,0.0,1.0
2008-09-24,2.46,2.48,2.45,2.45,12600,2.33265161382922,2.35161626109612,2.32316929019577,2.32316929019577,13287.8822607881,0.0,1.0
2008-09-25,2.46,2.5,2.45,2.45,16300,2.33265161382922,2.37058090836303,2.32316929019577,2.32316929019577,17189.8794326068,0.0,1.0
2008-09-26,2.44,2.44,2.44,2.44,400,2.31368696656231,2.31368696656231,2.31368696656231,2.31368696656231,421.837532088512,0.0,1.0
2008-09-29,2.45,2.49,2.33,2.41,19200,2.32316929019577,2.36109858472958,2.20938140659434,2.28523999566196,20248.2015402485,0.0,1.0
2008-09-30,2.46,2.52,2.35,2.37,13300,2.33265161382922,2.38954555562993,2.22834605386125,2.24731070112815,14026.097941943,0.0,1.0
2008-10-01,2.4249,2.5699,2.4201,2.5699,1100,2.2993686578758,2.43686235056086,2.29481714253175,2.43686235056086,1160.05321324341,0.0,1.0
2008-10-02,2.42,2.53,2.34,2.53,2400,2.29472231929541,2.39902787926338,2.21886373022779,2.39902787926338,2531.02519253107,0.0,1.0
2008-10-03,2.48,2.5,2.33,2.47,99100,2.35161626109612,2.37058090836303,2.20938140659434,2.34213393746267,104510.248574929,0.0,1.0
2008-10-06,2.312,2.42,2.1,2.4,26600,2.19231322405413,2.29472231929541,1.99128796302494,2.27575767202851,28052.195883886,0.0,1.0
2008-10-07,2.38,2.48,2.08,2.13,14300,2.2567930247616,2.35161626109612,1.97232331575804,2.0197349339253,15080.6917721643,0.0,1.0
2008-10-08,2.15,2.45,2.1,2.38,14400,2.0386995811922,2.32316929019577,1.99128796302494,2.2567930247616,15186.1511551864,0.0,1.0
2008-10-09,2.15,2.25,2.1,2.18,8500,2.0386995811922,2.13352281752672,1.99128796302494,2.06714655209256,8964.04755688087,0.0,1.0
2008-10-10,2.1647,2.1647,2.07,2.09,15700,2.05263859693338,2.05263859693338,1.96284099212459,1.98180563939149,16557.123134474,0.0,1.0
2008-10-13,2.12,2.28,2.07,2.07,25900,2.01025261029185,2.16196978842708,1.96284099212459,1.96284099212459,27313.9802027311,0.0,1.0
2008-10-14,2.35,2.39,2.12,2.12,41200,2.22834605386125,2.26627534839505,2.01025261029185,2.01025261029185,43449.2658051165,0.0,1.0
2008-10-15,2.76,2.76,2.12,2.4,44200,2.61712132283278,2.61712132283278,2.01025261029185,2.27575767202851,46613.0472957805,0.0,1.0
2008-10-16,2.42,2.5,2.13,2.25,28000,2.29472231929541,2.37058090836303,2.0197349339253,2.13352281752672,29528.6272461958,0.0,1.0
2008-10-17,2.23,2.365,2.19,2.365,12900,2.11455817025982,2.24256953931142,2.07662887572601,2.24256953931142,13604.2604098545,0.0,1.0
2008-10-20,2.25,2.33,2.2,2.2,900,2.13352281752672,2.20938140659434,2.08611119935946,2.08611119935946,949.134447199152,0.0,1.0
2008-10-21,2.59,2.85,2.31,2.85,7000,2.4559218210641,2.70246223553385,2.19041675932744,2.70246223553385,7382.15681154893,0.0,1.0
2008-10-22,2.51,2.52,2.216,2.48,8100,2.38006323199648,2.38954555562993,2.10128291717299,2.35161626109612,8542.21002479234,0.0,1.0
2008-10-23,2.24,2.34,2.08,2.23,18300,2.12404049389327,2.21886373022779,1.97232331575804,2.11455817025982,19299.0670930494,0.0,1.0
2008-10-24,2.2,2.22,2.07,2.14,3100,2.08611119935946,2.10507584662637,1.96284099212459,2.02921725755875,3269.24087368597,0.0,1.0
2008-10-27,2.1499,2.15,2.13,2.13,1300,2.03860475795587,2.0386995811922,2.0197349339253,2.0197349339253,1370.97197928766,0.0,1.0
2008-10-28,2.1999,2.2,2.1699,2.19,3300,2.08601637612313,2.08611119935946,2.05756940522277,2.07662887572601,3480.15963973021,0.0,1.0
2008-10-29,2.26,2.27,2.2299,2.2299,32800,2.14300514116018,2.15248746479363,2.11446334702349,2.11446334702349,34590.6776312578,0.0,1.0
2008-10-30,2.25,2.25,2.226,2.25,3100,2.13352281752672,2.13352281752672,2.11076524080644,2.13352281752672,3269.24087368597,0.0,1.0
2008-10-31,2.25,2.25,2.185,2.185,15300,2.13352281752672,2.13352281752672,2.07188771390929,2.07188771390929,16135.2856023856,0.0,1.0
2008-11-03,2.17,2.24,2.14,2.17,6500,2.05766422845911,2.12404049389327,2.02921725755875,2.05766422845911,6854.8598964383,0.0,1.0
2008-11-04,2.23,2.2492,2.16,2.16,1000,2.11455817025982,2.13276423163605,2.04818190482566,2.04818190482566,1054.59383022128,0.0,1.0
2008-11-05,2.2,2.21,2.2,2.21,1000,2.08611119935946,2.09559352299292,2.08611119935946,2.09559352299292,1054.59383022128,0.0,1.0
2008-11-06,2.23,2.25,2.2,2.2,23600,2.11455817025982,2.13352281752672,2.08611119935946,2.08611119935946,24888.4143932221,0.0,1.0
2008-11-07,2.2799,2.3099,2.27,2.29,1100,2.16187496519075,2.1903219360911,2.15248746479363,2.17145211206053,1160.0532132434,0.0,1.0
2008-11-10,2.38,2.38,2.07,2.27,17300,2.2567930247616,2.2567930247616,1.96284099212459,2.15248746479363,18244.4732628281,0.0,1.0
2008-11-11,2.39,2.39,2.25,2.38,56800,2.26627534839505,2.26627534839505,2.13352281752672,2.2567930247616,59900.9295565687,0.0,1.0
2008-11-12,2.484,2.52,2.3,2.4,313000,2.3554091905495,2.38954555562993,2.18093443569399,2.27575767202851,330087.86885926,0.0,1.0
2008-11-13,2.5,2.5,2.45,2.45,6200,2.37058090836303,2.37058090836303,2.32316929019577,2.32316929019577,6538.48174737191,0.0,1.0
2008-11-14,2.75,2.79,2.4,2.4,32600,2.60763899919933,2.64556829373314,2.27575767202851,2.27575767202851,34379.7588652136,0.0,1.0
2008-11-17,2.66,2.78,2.66,2.78,9300,2.52229808649826,2.63608597009969,2.52229808649826,2.63608597009969,9807.72262105789,0.0,1.0
2008-11-18,2.7,2.75,2.66,2.7499,12600,2.56022738103207,2.60763899919933,2.52229808649826,2.607544175963,13287.8822607881,0.0,1.0
2008-11-19,2.55,2.64,2.45,2.64,8300,2.41799252653029,2.50333343923136,2.32316929019577,2.50333343923136,8753.1287908366,0.0,1.0
2008-11-20,2.39,2.56,2.37,2.49,47500,2.26627534839505,2.42747485016374,2.24731070112815,2.36109858472958,50093.2069355108,0.0,1.0
2008-11-21,2.37,2.37,2.33,2.37,41700,2.24731070112815,2.24731070112815,2.20938140659434,2.24731070112815,43976.5627202273,0.0,1.0
2008-11-24,2.25,2.3315,2.16,2.33,16300,2.13352281752672,2.21080375513936,2.04818190482566,2.20938140659434,17189.8794326069,0.0,1.0
2008-11-25,2.4,2.87,2.281,2.281,22100,2.27575767202851,2.72142688280076,2.16291802079043,2.16291802079043,23306.5236478902,0.0,1.0
2008-11-26,2.25,2.39,2.12,2.39,3300,2.13352281752672,2.26627534839505,2.01025261029185,2.26627534839505,3480.15963973022,0.0,1.0
2008-11-28,2.5,2.5,2.19,2.25,8400,2.37058090836303,2.37058090836303,2.07662887572601,2.13352281752672,8858.58817385872,0.0,1.0
2008-12-01,2.27,2.3499,2.27,2.3,88900,2.15248746479363,2.22825123062491,2.15248746479363,2.18093443569399,93753.3915066715,0.0,1.0
2008-12-02,2.35,2.36,2.35,2.35,500,2.22834605386125,2.2378283774947,2.22834605386125,2.22834605386125,527.296915110638,0.0,1.0
2008-12-03,2.16,2.26,2.11,2.26,10800,2.04818190482566,2.14300514116018,2.00077028665839,2.14300514116018,11389.6133663898,0.0,1.0
2008-12-04,2.1,2.18,2.1,2.18,3500,1.99128796302494,2.06714655209256,1.99128796302494,2.06714655209256,3691.07840577448,0.0,1.0
2008-12-05,2.24,2.25,2.22,2.22,1100,2.12404049389327,2.13352281752672,2.10507584662637,2.10507584662637,1160.05321324341,0.0,1.0
2008-12-08,2.1,2.16,2.1,2.13,10500,1.99128796302494,2.04818190482566,1.99128796302494,2.0197349339253,11073.2352173234,0.0,1.0
2008-12-09,2.1,2.14,2.0839,2.0839,8600,1.99128796302494,2.02921725755875,1.97602142197508,1.97602142197508,9069.506939903,0.0,1.0
2008-12-10,2.1,2.13,2.1,2.13,3100,1.99128796302494,2.0197349339253,1.99128796302494,2.0197349339253,3269.24087368596,0.0,1.0
2008-12-11,2.09,2.1399,2.09,2.13,3500,1.98180563939149,2.02912243432242,1.98180563939149,2.0197349339253,3691.07840577447,0.0,1.0
2008-12-12,2.1702,2.2,2.02,2.03,5900,2.05785387493178,2.08611119935946,1.91542937395733,1.92491169759078,6222.10359830553,0.0,1.0
2008-12-15,2.4,2.4,2.0,2.0,55600,2.27575767202851,2.27575767202851,1.89646472669042,1.89646472669042,58635.4169603029,0.0,1.0
2008-12-16,2.26,2.39,2.25,2.3,6900,2.14300514116018,2.26627534839505,2.13352281752672,2.18093443569399,7276.6974285268,0.0,1.0
2008-12-17,2.04,2.2,2.04,2.2,2900,1.93439402122423,2.08611119935946,1.93439402122423,2.08611119935946,3058.32210764171,0.0,1.0
2008-12-18,2.28,2.28,2.05,2.1,17600,2.16196978842708,2.16196978842708,1.94387634485768,1.99128796302494,18560.8514118945,0.0,1.0
2008-12-19,2.17,2.28,2.05,2.15,18800,2.05766422845911,2.16196978842708,1.94387634485768,2.0386995811922,19826.36400816,0.0,1.0
2008-12-22,2.12,2.24,2.01,2.17,9400,2.01025261029185,2.12404049389327,1.90594705032387,2.05766422845911,9913.18200408,0.0,1.0
2008-12-23,2.0101,2.19,2.01,2.03,10800,1.90604187356021,2.07662887572601,1.90594705032387,1.92491169759078,11389.6133663898,0.0,1.0
2008-12-24,2.1,2.1,2.1,2.1,1000,1.99128796302494,1.99128796302494,1.99128796302494,1.99128796302494,1054.59383022128,0.0,1.0
2008-12-26,2.1,2.1,2.1,2.1,0,1.99128796302494,1.99128796302494,1.99128796302494,1.99128796302494,0,0.0,1.0
2008-12-29,2.07,2.08,1.83,2.08,79700,1.96284099212459,1.97232331575804,1.73526522492174,1.97232331575804,84051.1282686357,0.0,1.0
2008-12-30,2.05,2.2,2.05,2.17,31100,1.94387634485768,2.08611119935946,1.94387634485768,2.05766422845911,32797.8681198818,0.0,1.0
2008-12-31,2.33,2.33,2.0,2.0,20300,2.20938140659434,2.20938140659434,1.89646472669042,1.89646472669042,21408.2547534919,0.0,1.0
2009-01-02,2.23,2.26,2.1,2.25,88800,2.11455817025982,2.14300514116018,1.99128796302494,2.13352281752672,93647.9321236494,0.0,1.0
2009-01-05,2.21,2.21,2.2,2.2,6200,2.09559352299292,2.09559352299292,2.08611119935946,2.08611119935946,6538.48174737191,0.0,1.0
2009-01-06,2.38,2.38,2.2,2.2,19300,2.2567930247616,2.2567930247616,2.08611119935946,2.08611119935946,20353.6609232707,0.0,1.0
2009-01-07,2.24,2.4,2.18,2.297,5400,2.12404049389327,2.27575767202851,2.06714655209256,2.17808973860395,5694.80668319491,0.0,1.0
2009-01-08,2.31,2.33,2.27,2.33,7900,2.19041675932744,2.20938140659434,2.15248746479363,2.20938140659434,8331.29125874808,0.0,1.0
2009-01-09,2.28,2.4,2.28,2.34,4600,2.16196978842708,2.27575767202851,2.16196978842708,2.21886373022779,4851.13161901788,0.0,1.0
2009-01-12,2.24,2.32,2.24,2.24,7700,2.12404049389327,2.19989908296089,2.12404049389327,2.12404049389327,8120.37249270385,0.0,1.0
2009-01-13,2.3,2.3,2.23,2.23,900,2.18093443569399,2.18093443569399,2.11455817025982,2.11455817025982,949.134447199147,0.0,1.0
2009-01-14,2.2376,2.3399,2.19,2.3,3000,2.12176473622124,2.21876890699146,2.07662887572601,2.18093443569399,3163.78149066384,0.0,1.0
2009-01-15,2.4,2.44,2.3,2.3,9600,2.27575767202851,2.31368696656231,2.18093443569399,2.18093443569399,10124.1007701242,0.0,1.0
2009-01-16,2.32,2.3501,2.27,2.2701,5300,2.19989908296089,2.22844087709758,2.15248746479363,2.15258228802996,5589.34730017277,0.0,1.0
2009-01-20,2.16,2.25,2.16,2.25,900,2.04818190482566,2.13352281752672,2.04818190482566,2.13352281752672,949.134447199148,0.0,1.0
2009-01-21,2.16,2.17,2.09,2.09,9200,2.04818190482566,2.05766422845911,1.98180563939149,1.98180563939149,9702.26323803573,0.0,1.0
2009-01-22,2.26,2.27,2.25,2.25,9900,2.14300514116018,2.15248746479363,2.13352281752672,2.13352281752672,10440.4789191906,0.0,1.0
2009-01-23,2.0,2.18,1.8,2.18,292000,1.89646472669042,2.06714655209256,1.70681825402138,2.06714655209256,307941.398424613,0.0,1.0
2009-01-26,2.0,2.05,1.9399,1.9399,21600,1.89646472669042,1.94387634485768,1.83947596165337,1.83947596165337,22779.2267327796,0.0,1.0
2009-01-27,2.1,2.13,2.09,2.09,4800,1.99128796302494,2.0197349339253,1.98180563939149,1.98180563939149,5062.05038506214,0.0,1.0
2009-01-28,2.1799,2.2101,2.022,2.21,2600,2.06705172885623,2.09568834622925,1.91732583868402,2.09559352299292,2741.94395857532,0.0,1.0
2009-01-29,2.06,2.19,1.95,2.19,2300,1.95335866849113,2.07662887572601,1.84905310852316,2.07662887572601,2425.56580950894,0.0,1.0
2009-01-30,2.06,2.06,2.06,2.06,0,1.95335866849113,1.95335866849113,1.95335866849113,1.95335866849113,0,0.0,1.0
2009-02-02,1.95,1.96,1.9,1.96,17300,1.84905310852316,1.85853543215661,1.8016414903559,1.85853543215661,18244.4732628281,0.0,1.0
2009-02-03,2.0,2.0,1.8,1.93,16000,1.89646472669042,1.89646472669042,1.70681825402138,1.83008846125626,16873.5012835405,0.0,1.0
2009-02-04,2.15,2.15,1.96,1.96,7400,2.0386995811922,2.0386995811922,1.85853543215661,1.85853543215661,7803.99434363747,0.0,1.0
2009-02-05,2.02,2.1,1.95,1.99,31600,1.91542937395733,1.99128796302494,1.84905310852316,1.88698240305697,33325.1650349923,0.0,1.0
2009-02-06,2.089,2.15,2.04,2.14,10900,1.98085740702815,2.0386995811922,1.93439402122423,2.02921725755875,11495.0727494119,0.0,1.0
2009-02-09,2.14,2.28,2.1399,2.1399,23400,2.02921725755875,2.16196978842708,2.02912243432242,2.02912243432242,24677.4956271779,0.0,1.0
2009-02-10,2.0,2.15,1.999,2.15,36900,1.89646472669042,2.0386995811922,1.89551649432708,2.0386995811922,38914.5123351652,0.0,1.0
2009-02-11,2.0,2.0,2.0,2.0,0,1.89646472669042,1.89646472669042,1.89646472669042,1.89646472669042,0,0.0,1.0
2009-02-12,2.0075,2.0075,1.97,1.97,6200,1.90357646941551,1.90357646941551,1.86801775579007,1.86801775579007,6538.48174737192,0.0,1.0
2009-02-13,2.04,2.06,2.0036,2.01,4400,1.93439402122423,1.95335866849113,1.89987836319846,1.90594705032387,4640.21285297362,0.0,1.0
2009-02-17,1.98,2.19,1.98,2.0,4000,1.87750007942352,2.07662887572601,1.87750007942352,1.89646472669042,4218.3753208851,0.0,1.0
2009-02-18,2.05,2.05,1.98,1.98,26900,1.94387634485768,1.94387634485768,1.87750007942352,1.87750007942352,28368.5740329524,0.0,1.0
2009-02-19,1.9,1.99,1.9,1.99,7600,1.8016414903559,1.88698240305697,1.8016414903559,1.88698240305697,8014.91310968171,0.0,1.0
2009-02-20,1.7,2.04,1.7,2.0,28200,1.61199501768686,1.93439402122423,1.61199501768686,1.89646472669042,29739.54601224,0.0,1.0
2009-02-23,1.883,2.04,1.66,1.66,8400,1.78552154017903,1.93439402122423,1.57406572315305,1.57406572315305,8858.58817385874,0.0,1.0
2009-02-24,2.06,2.06,1.58,1.58,26900,1.95335866849113,1.95335866849113,1.49820713408543,1.49820713408543,28368.5740329524,0.0,1.0
2009-02-25,2.15,2.15,1.78,1.78,15400,2.0386995811922,2.0386995811922,1.68785360675448,1.68785360675448,16240.7449854077,0.0,1.0
2009-02-26,2.0999,2.15,2.0992,2.15,1600,1.99119313978861,2.0386995811922,1.99052937713427,2.0386995811922,1687.35012835404,0.0,1.0
2009-02-27,1.9799,2.0301,1.83,2.03,48700,1.87740525618718,1.92500652082711,1.73526522492174,1.92491169759078,51358.7195317763,0.0,1.0
2009-03-02,1.89,1.89,1.89,1.89,700,1.79215916672245,1.79215916672245,1.79215916672245,1.79215916672245,738.215681154894,0.0,1.0
2009-03-03,1.98,2.0398,1.8,1.8927,24400,1.87750007942352,1.93420437475156,1.70681825402138,1.79471939410348,25732.0894573991,0.0,1.0
2009-03-04,2.08,2.08,1.8,1.84,16200,1.97232331575804,1.97232331575804,1.70681825402138,1.74474754855519,17084.4200495847,0.0,1.0
2009-03-05,1.98,2.08,1.95,2.08,21500,1.87750007942352,1.97232331575804,1.84905310852316,1.97232331575804,22673.7673497574,0.0,1.0
2009-03-06,1.9199,2.005,1.91,1.93,55800,1.82051131438647,1.90120588850715,1.81112381398935,1.83008846125626,58846.3357263473,0.0,1.0
2009-03-09,1.95,2.0266,1.91,2.0266,10400,1.84905310852316,1.9216877075554,1.81112381398935,1.9216877075554,10967.7758343013,0.0,1.0
2009-03-10,2.04,2.07,1.71,1.71,10200,1.93439402122423,1.96284099212459,1.62147734132031,1.62147734132031,10756.857068257,0.0,1.0
2009-03-11,2.04,2.04,1.9,2.02,5600,1.93439402122423,1.93439402122423,1.8016414903559,1.91542937395733,5905.72544923915,0.0,1.0
2009-03-12,1.91,1.9699,1.85,1.94,5300,1.81112381398935,1.86792293255373,1.75422987218864,1.83957078488971,5589.34730017278,0.0,1.0
2009-03-13,2.07,2.07,1.88,1.9,35100,1.96284099212459,1.96284099212459,1.782676843089,1.8016414903559,37016.2434407668,0.0,1.0
2009-03-16,2.0,2.08,1.99,2.07,19200,1.89646472669042,1.97232331575804,1.88698240305697,1.96284099212459,20248.2015402485,0.0,1.0
2009-03-17,1.9501,2.04,1.91,1.99,3800,1.8491479317595,1.93439402122423,1.81112381398935,1.88698240305697,4007.45655484085,0.0,1.0
2009-03-18,2.0,2.05,1.83,1.94,13500,1.89646472669042,1.94387634485768,1.73526522492174,1.83957078488971,14237.0167079873,0.0,1.0
2009-03-19,1.94,2.04,1.93,1.93,10000,1.83957078488971,1.93439402122423,1.83008846125626,1.83008846125626,10545.9383022128,0.0,1.0
2009-03-20,2.01,2.01,1.77,1.93,11700,1.90594705032387,1.90594705032387,1.67837128312102,1.83008846125626,12338.747813589,0.0,1.0
2009-03-23,1.92,1.9525,1.8291,1.93,11600,1.8206061376228,1.85142368943152,1.73441181579473,1.83008846125626,12233.2884305669,0.0,1.0
2009-03-24,1.97,1.97,1.95,1.95,8900,1.86801775579007,1.86801775579007,1.84905310852316,1.84905310852316,9385.88508896935,0.0,1.0
2009-03-25,1.97,2.02,1.92,1.9999,3200,1.86801775579007,1.91542937395733,1.8206061376228,1.89636990345409,3374.70025670808,0.0,1.0
2009-03-26,2.05,2.05,1.82,1.95,9100,1.94387634485768,1.94387634485768,1.72578290128828,1.84905310852316,9596.80385501364,0.0,1.0
2009-03-27,1.92,1.94,1.9001,1.94,900,1.8206061376228,1.83957078488971,1.80173631359224,1.83957078488971,949.134447199152,0.0,1.0
2009-03-30,1.92,1.9218,1.81,1.83,3700,1.8206061376228,1.82231295587683,1.71630057765483,1.73526522492174,3901.99717181874,0.0,1.0
2009-03-31,2.0,2.0,1.94,1.94,330800,1.89646472669042,1.89646472669042,1.83957078488971,1.83957078488971,348859.639037199,0.0,1.0
2009-04-01,2.04,2.06,1.93,2.05,27800,1.93439402122423,1.95335866849113,1.83008846125626,1.94387634485768,29317.7084801515,0.0,1.0
2009-04-02,2.12,2.12,1.99,1.99,11400,2.01025261029185,2.01025261029185,1.88698240305697,1.88698240305697,12022.3696645225,0.0,1.0
2009-04-03,2.13,2.13,2.08,2.1,49300,2.0197349339253,2.0197349339253,1.97232331575804,1.99128796302494,51991.475829909,0.0,1.0
2009-04-06,2.19,2.19,2.14,2.14,10200,2.07662887572601,2.07662887572601,2.02921725755875,2.02921725755875,10756.857068257,0.0,1.0
2009-04-07,2.03,2.1503,2.0,2.1503,6600,1.92491169759078,2.03898405090121,1.89646472669042,2.03898405090121,6960.31927946042,0.0,1.0
2009-04-08,2.05,2.05,1.93,1.93,5600,1.94387634485768,1.94387634485768,1.83008846125626,1.83008846125626,5905.72544923916,0.0,1.0
2009-04-09,2.05,2.06,2.049,2.06,4300,1.94387634485768,1.95335866849113,1.94292811249434,1.95335866849113,4534.7534699515,0.0,1.0
2009-04-13,2.03,2.073,1.98,2.0,12900,1.92491169759078,1.96568568921462,1.87750007942352,1.89646472669042,13604.2604098545,0.0,1.0
2009-04-14,2.07,2.07,2.0496,2.0496,2600,1.96284099212459,1.96284099212459,1.94349705191234,1.94349705191234,2741.94395857532,0.0,1.0
2009-04-15,2.09,2.1,2.02,2.02,2500,1.98180563939149,1.99128796302494,1.91542937395733,1.91542937395733,2636.48457555319,0.0,1.0
2009-04-16,2.0799,2.0799,2.0799,2.0799,200,1.9722284925217,1.9722284925217,1.9722284925217,1.9722284925217,210.918766044256,0.0,1.0
2009-04-17,2.0801,2.11,2.05,2.05,5900,1.97241813899437,2.00077028665839,1.94387634485768,1.94387634485768,6222.10359830555,0.0,1.0
2009-04-20,2.07,2.1,2.07,2.08,5000,1.96284099212459,1.99128796302494,1.96284099212459,1.97232331575804,5272.96915110638,0.0,1.0
2009-04-21,2.05,2.05,1.9606,2.01,5300,1.94387634485768,1.94387634485768,1.85910437157462,1.90594705032387,5589.34730017278,0.0,1.0
2009-04-22,2.0113,2.1,1.95,1.96,4000,1.90717975239622,1.99128796302494,1.84905310852316,1.85853543215661,4218.37532088512,0.0,1.0
2009-04-23,2.05,2.1,2.0101,2.0101,900,1.94387634485768,1.99128796302494,1.90604187356021,1.90604187356021,949.134447199151,0.0,1.0
2009-04-24,2.065,2.13,1.93,2.05,8900,1.95809983030786,2.0197349339253,1.83008846125626,1.94387634485768,9385.88508896937,0.0,1.0
2009-04-27,2.25,2.25,2.0,2.0,31100,2.13352281752672,2.13352281752672,1.89646472669042,1.89646472669042,32797.8681198818,0.0,1.0
2009-04-28,2.59,2.65,2.25,2.25,36200,2.4559218210641,2.51281576286481,2.13352281752672,2.13352281752672,38176.2966540102,0.0,1.0
2009-04-29,2.55,2.6101,2.5101,2.6,3600,2.41799252653029,2.47498129156734,2.38015805523281,2.46540414469755,3796.5377887966,0.0,1.0
2009-04-30,2.44,2.55,2.38,2.46,8600,2.31368696656231,2.41799252653029,2.2567930247616,2.33265161382922,9069.50693990301,0.0,1.0
2009-05-01,2.295,2.62,2.17,2.33,12100,2.17619327387726,2.48436879196445,2.05766422845911,2.20938140659434,12760.5853456775,0.0,1.0
2009-05-04,2.67,2.7,2.44,2.44,24800,2.53178041013171,2.56022738103207,2.31368696656231,2.31368696656231,26153.9269894877,0.0,1.0
2009-05-05,2.7017,2.8061,2.67,2.7,20900,2.56183937604976,2.660834834783,2.53178041013171,2.56022738103207,22041.0110516247,0.0,1.0
2009-05-06,2.63,2.82,2.54,2.72,13300,2.4938511155979,2.67401526463349,2.40851020289684,2.57919202829897,14026.097941943,0.0,1.0
2009-05-07,2.61,2.635,2.6,2.63,8300,2.474886468331,2.49859227741463,2.46540414469755,2.4938511155979,8753.1287908366,0.0,1.0
2009-05-08,2.69,2.92,2.62,2.92,15300,2.55074505739862,2.76883850096802,2.48436879196445,2.76883850096802,16135.2856023855,0.0,1.0
2009-05-11,2.74,2.74,2.64,2.7,21000,2.59815667556588,2.59815667556588,2.50333343923136,2.56022738103207,22146.4704346468,0.0,1.0
2009-05-12,2.61,2.72,2.61,2.72,4400,2.474886468331,2.57919202829897,2.474886468331,2.57919202829897,4640.21285297362,0.0,1.0
2009-05-13,2.37,2.62,2.333,2.62,10400,2.24731070112815,2.48436879196445,2.21222610368438,2.48436879196445,10967.7758343013,0.0,1.0
2009-05-14,2.5001,2.59,2.3811,2.4099,9800,2.37067573159936,2.4559218210641,2.25783608036128,2.28514517242562,10335.0195361685,0.0,1.0
2009-05-15,2.5199,2.5199,2.5199,2.5199,100,2.3894507323936,2.3894507323936,2.3894507323936,2.3894507323936,105.459383022128,0.0,1.0
2009-05-18,2.57,2.62,2.51,2.62,5200,2.43695717379719,2.48436879196445,2.38006323199648,2.48436879196445,5483.88791715065,0.0,1.0
2009-05-19,2.65,2.6701,2.63,2.65,26200,2.51281576286481,2.53187523336805,2.4938511155979,2.51281576286481,27630.3583517975,0.0,1.0
2009-05-20,2.61,2.67,2.61,2.67,4600,2.474886468331,2.53178041013171,2.474886468331,2.53178041013171,4851.13161901788,0.0,1.0
2009-05-21,2.4401,2.54,2.35,2.54,5500,2.31378178979865,2.40851020289684,2.22834605386125,2.40851020289684,5800.26606621702,0.0,1.0
2009-05-22,2.482,2.5,2.4,2.5,5300,2.35351272582281,2.37058090836303,2.27575767202851,2.37058090836303,5589.34730017278,0.0,1.0
2009-05-26,2.5792,2.65,2.49,2.49,3400,2.44568091153997,2.51281576286481,2.36109858472958,2.36109858472958,3585.61902275234,0.0,1.0
2009-05-27,2.45,2.568,2.45,2.56,8800,2.32316929019577,2.4350607090705,2.32316929019577,2.42747485016374,9280.42570594723,0.0,1.0
2009-05-28,2.45,2.53,2.45,2.53,2100,2.32316929019577,2.39902787926338,2.32316929019577,2.39902787926338,2214.64704346468,0.0,1.0
2009-05-29,2.46,2.53,2.41,2.53,2800,2.33265161382922,2.39902787926338,2.28523999566196,2.39902787926338,2952.86272461957,0.0,1.0
2009-06-01,2.62,2.62,2.39,2.41,18500,2.48436879196445,2.48436879196445,2.26627534839505,2.28523999566196,19509.9858590937,0.0,1.0
2009-06-02,2.55,2.6299,2.55,2.6201,6900,2.41799252653029,2.49375629236157,2.41799252653029,2.48446361520079,7276.69742852681,0.0,1.0
2009-06-03,2.4,2.6,2.4,2.49,15500,2.27575767202851,2.46540414469755,2.27575767202851,2.36109858472958,16346.2043684298,0.0,1.0
2009-06-04,2.6,2.61,2.5,2.5,14900,2.46540414469755,2.474886468331,2.37058090836303,2.37058090836303,15713.448070297,0.0,1.0
2009-06-05,2.5598,2.67,2.55,2.65,5100,2.42728520369107,2.53178041013171,2.41799252653029,2.51281576286481,5378.42853412852,0.0,1.0
2009-06-08,2.56,2.69,2.54,2.6899,3800,2.42747485016374,2.55074505739862,2.40851020289684,2.55065023416228,4007.45655484085,0.0,1.0
2009-06-09,2.5899,2.73,2.55,2.5512,2900,2.45582699782776,2.58867435193243,2.41799252653029,2.4191304053663,3058.32210764171,0.0,1.0
2009-06-10,2.7,2.76,2.5999,2.6,35500,2.56022738103207,2.61712132283278,2.46530932146121,2.46540414469755,37438.0809728553,0.0,1.0
2009-06-11,2.7,2.85,2.6501,2.85,14700,2.56022738103207,2.70246223553385,2.51291058610114,2.70246223553385,15502.5293042528,0.0,1.0
2009-06-12,2.65,2.69,2.6,2.65,8600,2.51281576286481,2.55074505739862,2.46540414469755,2.51281576286481,9069.50693990298,0.0,1.0
2009-06-15,2.63,2.73,2.4,2.73,8400,2.4938511155979,2.58867435193243,2.27575767202851,2.58867435193243,8858.58817385875,0.0,1.0
2009-06-16,2.53,2.61,2.53,2.6,800,2.39902787926338,2.474886468331,2.39902787926338,2.46540414469755,843.675064177023,0.0,1.0
2009-06-17,2.62,2.6499,2.54,2.59,2300,2.48436879196445,2.51272093962847,2.40851020289684,2.4559218210641,2425.56580950894,0.0,1.0
2009-06-18,2.5899,2.65,2.5101,2.65,2400,2.45582699782776,2.51281576286481,2.38015805523281,2.51281576286481,2531.02519253107,0.0,1.0
2009-06-19,2.65,2.65,2.43,2.49,10400,2.51281576286481,2.51281576286481,2.30420464292886,2.36109858472958,10967.7758343013,0.0,1.0
2009-06-22,2.61,2.63,2.55,2.55,5400,2.474886468331,2.4938511155979,2.41799252653029,2.41799252653029,5694.8066831949,0.0,1.0
2009-06-23,2.5799,2.61,2.56,2.61,8200,2.44634467419431,2.474886468331,2.42747485016374,2.474886468331,8647.66940781447,0.0,1.0
2009-06-24,2.56,2.6,2.56,2.6,1900,2.42747485016374,2.46540414469755,2.42747485016374,2.46540414469755,2003.72827742043,0.0,1.0
2009-06-25,2.571,2.611,2.4,2.56,5600,2.43790540616054,2.47583470069435,2.27575767202851,2.42747485016374,5905.72544923915,0.0,1.0
2009-06-26,2.559,2.559,2.559,2.559,100,2.42652661780039,2.42652661780039,2.42652661780039,2.42652661780039,105.459383022128,0.0,1.0
2009-06-29,2.62,2.62,2.54,2.54,13300,2.48436879196445,2.48436879196445,2.40851020289684,2.40851020289684,14026.097941943,0.0,1.0
2009-06-30,2.52,2.614,2.44,2.59,4600,2.38954555562993,2.47867939778438,2.31368696656231,2.4559218210641,4851.13161901788,0.0,1.0
2009-07-01,2.61,2.64,2.58,2.599,5800,2.474886468331,2.50333343923136,2.44643949743064,2.4644559123342,6116.64421528341,0.0,1.0
2009-07-02,2.64,2.66,2.6,2.6,23200,2.50333343923136,2.52229808649826,2.46540414469755,2.46540414469755,24466.5768611336,0.0,1.0
2009-07-06,2.65,2.65,2.63,2.63,3800,2.51281576286481,2.51281576286481,2.4938511155979,2.4938511155979,4007.45655484085,0.0,1.0
2009-07-07,2.57,2.63,2.56,2.63,6400,2.43695717379719,2.4938511155979,2.42747485016374,2.4938511155979,6749.40051341618,0.0,1.0
2009-07-08,2.56,2.5699,2.5355,2.5355,800,2.42747485016374,2.43686235056086,2.40424315726178,2.40424315726178,843.675064177022,0.0,1.0
2009-07-09,2.6281,2.65,2.6,2.6,22500,2.49204947410755,2.51281576286481,2.46540414469755,2.46540414469755,23728.3611799787,0.0,1.0
2009-07-10,2.63,2.6313,2.62,2.6313,3700,2.4938511155979,2.49508381767025,2.48436879196445,2.49508381767025,3901.99717181873,0.0,1.0
2009-07-13,2.62,2.66,2.61,2.62,5000,2.48436879196445,2.52229808649826,2.474886468331,2.48436879196445,5272.96915110639,0.0,1.0
2009-07-14,2.6,2.65,2.59,2.59,2500,2.46540414469755,2.51281576286481,2.4559218210641,2.4559218210641,2636.48457555319,0.0,1.0
2009-07-15,2.71,2.71,2.6,2.69,14900,2.56970970466552,2.56970970466552,2.46540414469755,2.55074505739862,15713.448070297,0.0,1.0
2009-07-16,2.88,2.8999,2.65,2.7,15100,2.73090920643421,2.74977903046478,2.51281576286481,2.56022738103207,15924.3668363413,0.0,1.0
2009-07-17,2.5831,2.9,2.52,2.82,21800,2.44937901775701,2.74987385370111,2.38954555562993,2.67401526463349,22990.1454988239,0.0,1.0
2009-07-20,2.68,2.83,2.6,2.6804,14200,2.54126273376517,2.68349758826695,2.46540414469755,2.5416420267105,14975.2323891421,0.0,1.0
2009-07-21,2.84,2.8401,2.7,2.76,10500,2.6929799119004,2.69307473513673,2.56022738103207,2.61712132283278,11073.2352173234,0.0,1.0
2009-07-22,2.856,2.9001,2.8399,2.84,20600,2.70815162971392,2.74996867693745,2.69288508866406,2.6929799119004,21724.6329025583,0.0,1.0
2009-07-23,2.97,2.97,2.87,2.94,27000,2.81625011913528,2.81625011913528,2.72142688280076,2.78780314823492,28474.0334159745,0.0,1.0
2009-07-24,2.96,2.99,2.93,2.95,18800,2.80676779550182,2.83521476640218,2.77832082460147,2.79728547186837,19826.36400816,0.0,1.0
2009-07-27,3.079,3.09,2.93,3.0,35500,2.9196074467399,2.9300380027367,2.77832082460147,2.84469709003563,37438.0809728554,0.0,1.0
2009-07-28,3.2499,3.29,3.1,3.15,113800,3.0816603576356,3.11968447540574,2.93952032637015,2.98693194453741,120012.777879181,0.0,1.0
2009-07-29,3.85,3.85,3.25,3.35,213500,3.65069459887906,3.65069459887906,3.08175518087194,3.17657841720646,225155.782752243,0.0,1.0
2009-07-30,3.8,4.0,3.79,3.9,112700,3.6032829807118,3.79292945338084,3.59380065707835,3.69810621704632,118852.724665938,0.0,1.0
2009-07-31,3.69,3.96,3.36,3.85,190400,3.49897742074383,3.75500015884704,3.18606074083991,3.65069459887906,200794.665274131,0.0,1.0
2009-08-03,3.69,3.9199,3.65,3.77,59800,3.49897742074383,3.71697604107689,3.46104812621002,3.57483600981145,63064.7110472324,0.0,1.0
2009-08-04,3.99,4.2,3.7804,3.96,389800,3.78344712974739,3.98257592604989,3.58469762639024,3.75500015884704,411080.675020254,0.0,1.0
2009-08-05,3.92,4.12,3.89,4.09,105700,3.71707086431323,3.90671733698227,3.68862389341287,3.87827036608191,111470.567854389,0.0,1.0
2009-08-06,3.99,4.0795,3.9,4.01,59100,3.78344712974739,3.86831392626679,3.69810621704632,3.8024117770143,62326.4953660775,0.0,1.0
2009-08-07,3.93,4.05,3.7,4.0,66700,3.72655318794668,3.8403410715481,3.50845974437728,3.79292945338084,70341.4084757592,0.0,1.0
2009-08-10,3.894,3.94,3.76,3.94,26500,3.69241682286625,3.73603551158013,3.56535368617799,3.73603551158013,27946.7365008639,0.0,1.0
2009-08-11,3.88,3.96,3.81,3.93,53100,3.67914156977942,3.75500015884704,3.61276530434525,3.72655318794668,55998.9323847498,0.0,1.0
2009-08-12,3.93,3.94,3.82,3.83,29100,3.72655318794668,3.73603551158013,3.62224762797871,3.63172995161216,30688.6804594392,0.0,1.0
2009-08-13,3.86,4.0368,3.84,3.94,62200,3.66017692251251,3.82782440435195,3.64121227524561,3.73603551158013,65595.7362397635,0.0,1.0
2009-08-14,3.9,3.95,3.83,3.88,54100,3.69810621704632,3.74551783521358,3.63172995161216,3.67914156977942,57053.5262149711,0.0,1.0
2009-08-17,3.7504,3.98,3.75,3.93,51500,3.55625065548988,3.77396480611394,3.55587136254454,3.72655318794668,54311.5822563958,0.0,1.0
2009-08-18,3.85,3.9,3.69,3.83,46400,3.65069459887906,3.69810621704632,3.49897742074383,3.63172995161216,48933.1537222673,0.0,1.0
2009-08-19,3.7601,3.87,3.7011,3.87,20800,3.56544850941433,3.66965924614597,3.50950279997696,3.66965924614597,21935.5516686026,0.0,1.0
2009-08-20,3.78,3.81,3.75,3.81,18700,3.5843183334449,3.61276530434525,3.55587136254454,3.61276530434525,19720.9046251379,0.0,1.0
2009-08-21,3.84,3.85,3.71,3.83,54800,3.64121227524561,3.65069459887906,3.51794206801073,3.63172995161216,57791.741896126,0.0,1.0
2009-08-24,3.89,3.97,3.8,3.9,39500,3.68862389341287,3.76448248248049,3.6032829807118,3.69810621704632,41656.4562937405,0.0,1.0
2009-08-25,3.81,3.9899,3.8,3.95,13900,3.61276530434525,3.78335230651106,3.6032829807118,3.74551783521358,14658.8542400758,0.0,1.0
2009-08-26,4.24,4.45,3.8,3.84,194000,4.02050522058369,4.21963401688619,3.6032829807118,3.64121227524561,204591.203062928,0.0,1.0
2009-08-27,4.27,4.36,4.108,4.28,69300,4.04895219148405,4.13429310418512,3.89533854862213,4.0584345151175,73083.3524343345,0.0,1.0
2009-08-28,4.15,4.29,4.11,4.2,100900,3.93516430788263,4.06791683875096,3.89723501334882,3.98257592604989,106408.517469327,0.0,1.0
2009-08-31,3.91,4.26,3.91,4.26,78100,3.70758854067978,4.0394698678506,3.70758854067978,4.0394698678506,82363.7781402817,0.0,1.0
2009-09-01,3.85,4.11,3.84,3.91,35100,3.65069459887906,3.89723501334882,3.64121227524561,3.70758854067978,37016.2434407669,0.0,1.0
2009-09-02,4.06,4.06,3.77,3.81,28800,3.84982339518156,3.84982339518156,3.57483600981145,3.61276530434525,30372.3023103728,0.0,1.0
2009-09-03,3.99,4.1799,3.95,4.04,10500,3.78344712974739,3.96351645554665,3.74551783521358,3.83085874791465,11073.2352173234,0.0,1.0
2009-09-04,3.95,4.0,3.8804,4.0,8200,3.74551783521358,3.79292945338084,3.67952086272476,3.79292945338084,8647.66940781448,0.0,1.0
2009-09-08,3.87,4.0,3.85,4.0,21200,3.66965924614597,3.79292945338084,3.65069459887906,3.79292945338084,22357.3892006911,0.0,1.0
2009-09-09,3.93,3.948,3.83,3.86,22800,3.72655318794668,3.74362137048689,3.63172995161216,3.66017692251251,24044.7393290451,0.0,1.0
2009-09-10,3.95,3.98,3.88,3.93,26200,3.74551783521358,3.77396480611394,3.67914156977942,3.72655318794668,27630.3583517975,0.0,1.0
2009-09-11,3.98,3.99,3.9,3.98,26600,3.77396480611394,3.78344712974739,3.69810621704632,3.77396480611394,28052.195883886,0.0,1.0
2009-09-14,4.0,4.05,3.91,3.99,72900,3.79292945338084,3.8403410715481,3.70758854067978,3.78344712974739,76879.8902231312,0.0,1.0
2009-09-15,4.18,4.19,3.93,4.04,55300,3.96361127878298,3.97309360241643,3.72655318794668,3.83085874791465,58319.0388112367,0.0,1.0
2009-09-16,4.31,4.35,4.18,4.18,93400,4.08688148601786,4.12481078055167,3.96361127878298,3.96361127878298,98499.0637426673,0.0,1.0
2009-09-17,4.3,4.37,4.26,4.35,66600,4.07739916238441,4.14377542781857,4.0394698678506,4.12481078055167,70235.949092737,0.0,1.0
2009-09-18,4.4,4.4,4.18,4.3,58600,4.17222239871893,4.17222239871893,3.96361127878298,4.07739916238441,61799.1984509668,0.0,1.0
2009-09-21,4.41,4.49,4.35,4.37,53200,4.18170472235238,4.25756331142,4.12481078055167,4.14377542781857,56104.391767772,0.0,1.0
2009-09-22,4.93,4.95,4.4,4.42,139200,4.67478555129189,4.69375019855879,4.17222239871893,4.19118704598583,146799.461166802,0.0,1.0
2009-09-23,5.214,5.53,4.99,4.99,443900,4.94408354248193,5.24372496929902,4.7316794930926,4.7316794930926,468134.201235225,0.0,1.0
2009-09-24,4.82,5.39,4.7,5.2,216600,4.57047999132392,5.11097243843069,4.45669210772249,4.9308082893951,228425.023625929,0.0,1.0
2009-09-25,4.8,5.02,4.42,5.02,166000,4.55151534405701,4.76012646399296,4.19118704598583,4.76012646399296,175062.575816732,0.0,1.0
2009-09-28,4.56,5.05,4.51,4.92,92100,4.32393957685416,4.78857343489331,4.2765279586869,4.66530322765844,97128.0917633797,0.0,1.0
2009-09-29,4.4,4.52,4.2408,4.46,101400,4.17222239871893,4.28601028232035,4.02126380647437,4.22911634051964,106935.814384437,0.0,1.0
2009-09-30,4.44,4.53,4.3,4.35,58300,4.21015169325274,4.29549260595381,4.07739916238441,4.12481078055167,61482.8203019004,0.0,1.0
2009-10-01,4.3,4.44,4.25,4.44,31100,4.07739916238441,4.21015169325274,4.02998754421715,4.21015169325274,32797.8681198817,0.0,1.0
2009-10-02,4.27,4.32,4.1,4.23,38700,4.04895219148405,4.09636380965131,3.88775268971536,4.01102289695024,40812.7812295634,0.0,1.0
2009-10-05,4.4,4.4499,4.25,4.25,23900,4.17222239871893,4.21953919364985,4.02998754421715,4.02998754421715,25204.7925422885,0.0,1.0
2009-10-06,4.45,4.6,4.36,4.4,51300,4.21963401688619,4.36186887138797,4.13429310418512,4.17222239871893,54100.6634903515,0.0,1.0
2009-10-07,4.3738,4.55,4.34,4.44,38000,4.14737871079928,4.31445725322071,4.11532845691822,4.21015169325274,40074.5655484086,0.0,1.0
2009-10-08,4.35,4.5,4.35,4.4,52500,4.12481078055167,4.26704563505345,4.12481078055167,4.17222239871893,55366.176086617,0.0,1.0
2009-10-09,4.3,4.4579,4.27,4.3,24600,4.07739916238441,4.22712505255662,4.04895219148405,4.07739916238441,25943.0082234434,0.0,1.0
2009-10-12,4.213,4.4,4.2,4.26,44400,3.99490294677337,4.17222239871893,3.98257592604989,4.0394698678506,46823.9660618248,0.0,1.0
2009-10-13,4.189,4.24,4.1,4.24,48700,3.97214537005309,4.02050522058369,3.88775268971536,4.02050522058369,51358.7195317762,0.0,1.0
2009-10-14,4.09,4.16,4.01,4.16,98500,3.87827036608191,3.94464663151608,3.8024117770143,3.94464663151608,103877.492276796,0.0,1.0
2009-10-15,3.8801,4.08,3.79,4.03,90900,3.67923639301575,3.86878804244846,3.59380065707835,3.8213764242812,95862.5791671142,0.0,1.0
2009-10-16,3.77,3.88,3.61,3.88,105500,3.57483600981145,3.67914156977942,3.42311883167621,3.67914156977942,111259.649088345,0.0,1.0
2009-10-19,3.75,3.9299,3.74,3.77,98500,3.55587136254454,3.72645836471034,3.54638903891109,3.57483600981145,103877.492276796,0.0,1.0
2009-10-20,3.88,4.0,3.75,3.75,57000,3.67914156977942,3.79292945338084,3.55587136254454,3.55587136254454,60111.8483226128,0.0,1.0
2009-10-21,3.85,3.92,3.8,3.92,17100,3.65069459887906,3.71707086431323,3.6032829807118,3.71707086431323,18033.5544967839,0.0,1.0
2009-10-22,4.041,4.055,3.8,3.82,26200,3.831806980278,3.84508223336483,3.6032829807118,3.62224762797871,27630.3583517975,0.0,1.0
2009-10-23,4.0,4.07,3.9818,4.05,32200,3.79292945338084,3.85930571881501,3.77567162436796,3.8403410715481,33957.9213331252,0.0,1.0
2009-10-26,4.12,4.1492,4.03,4.06,77700,3.90671733698227,3.93440572199195,3.8213764242812,3.84982339518156,81941.9406081932,0.0,1.0
2009-10-27,4.16,4.2,4.0001,4.19,250200,3.94464663151608,3.98257592604989,3.79302427661718,3.97309360241643,263859.376321363,0.0,1.0
2009-10-28,4.09,4.25,3.91,4.2,98100,3.87827036608191,4.02998754421715,3.70758854067978,3.98257592604989,103455.654744707,0.0,1.0
2009-10-29,3.91,4.09,3.87,4.04,67300,3.70758854067978,3.87827036608191,3.66965924614597,3.83085874791465,70974.1647738919,0.0,1.0
2009-10-30,3.84,3.95,3.75,3.8,52300,3.64121227524561,3.74551783521358,3.55587136254454,3.6032829807118,55155.2573205728,0.0,1.0
2009-11-02,3.93,3.93,3.75,3.8,36700,3.72655318794668,3.72655318794668,3.55587136254454,3.6032829807118,38703.5935691209,0.0,1.0
2009-11-03,4.65,4.65,3.72,3.93,93900,4.40928048955523,4.40928048955523,3.52742439164418,3.72655318794668,99026.360657778,0.0,1.0
2009-11-04,4.5,4.55,4.35,4.55,143900,4.26704563505345,4.31445725322071,4.12481078055167,4.31445725322071,151756.052168842,0.0,1.0
2009-11-05,4.15,4.5,3.96,4.5,78600,3.93516430788263,4.26704563505345,3.75500015884704,4.26704563505345,82891.0750553923,0.0,1.0
2009-11-06,4.04,4.15,4.02,4.15,19900,3.83085874791465,3.93516430788263,3.81189410064775,3.93516430788263,20986.4172214034,0.0,1.0
2009-11-09,4.35,4.49,4.05,4.1,86800,4.12481078055167,4.25756331142,3.8403410715481,3.88775268971536,91538.7444632068,0.0,1.0
2009-11-10,4.422,4.74,4.12,4.34,72600,4.19308351071252,4.4946214022563,3.90671733698227,4.11532845691822,76563.5120740648,0.0,1.0
2009-11-11,4.3,4.4201,4.22,4.4201,46800,4.07739916238441,4.19128186922217,4.00154057331679,4.19128186922217,49354.9912543558,0.0,1.0
2009-11-12,4.3,4.4,4.07,4.28,34200,4.07739916238441,4.17222239871893,3.85930571881501,4.0584345151175,36067.1089935677,0.0,1.0
2009-11-13,4.02,4.404,3.93,4.26,106600,3.81189410064775,4.17601532817231,3.72655318794668,4.0394698678506,112419.702301588,0.0,1.0
2009-11-16,4.01,4.21,4.0,4.0,84700,3.8024117770143,3.99205824968334,3.79292945338084,3.79292945338084,89324.0974197421,0.0,1.0
2009-11-17,4.08,4.139,4.01,4.01,23300,3.86878804244846,3.92473375188583,3.8024117770143,3.8024117770143,24572.0362441558,0.0,1.0
2009-11-18,4.16,4.18,4.01,4.02,28200,3.94464663151608,3.96361127878298,3.8024117770143,3.81189410064775,29739.54601224,0.0,1.0
2009-11-19,4.25,4.3499,4.16,4.22,30000,4.02998754421715,4.12471595731533,3.94464663151608,4.00154057331679,31637.8149066383,0.0,1.0
2009-11-20,4.25,4.28,4.21,4.27,22500,4.02998754421715,4.0584345151175,3.99205824968334,4.04895219148405,23728.3611799787,0.0,1.0
2009-11-23,4.22,4.32,4.17,4.23,47400,4.00154057331679,4.09636380965131,3.95412895514953,4.01102289695024,49987.7475524885,0.0,1.0
2009-11-24,4.27,4.27,4.17,4.27,15900,4.04895219148405,4.04895219148405,3.95412895514953,4.04895219148405,16768.0419005183,0.0,1.0
2009-11-25,4.25,4.27,4.17,4.24,8600,4.02998754421715,4.04895219148405,3.95412895514953,4.02050522058369,9069.50693990298,0.0,1.0
2009-11-27,4.19,4.2199,4.16,4.16,700,3.97309360241643,4.00144575008046,3.94464663151608,3.94464663151608,738.215681154895,0.0,1.0
2009-11-30,4.22,4.24,4.19,4.2,9400,4.00154057331679,4.02050522058369,3.97309360241643,3.98257592604989,9913.18200408001,0.0,1.0
2009-12-01,4.3,4.34,4.09,4.28,40400,4.07739916238441,4.11532845691822,3.87827036608191,4.0584345151175,42605.5907409396,0.0,1.0
2009-12-02,4.25,4.39,4.19,4.31,41700,4.02998754421715,4.16274007508548,3.97309360241643,4.08688148601786,43976.5627202272,0.0,1.0
2009-12-03,4.11,4.31,4.1,4.21,37300,3.89723501334882,4.08688148601786,3.88775268971536,3.99205824968334,39336.3498672536,0.0,1.0
2009-12-04,4.2,4.22,4.11,4.17,24300,3.98257592604989,4.00154057331679,3.89723501334882,3.95412895514953,25626.630074377,0.0,1.0
2009-12-07,4.18,4.2001,4.15,4.16,15200,3.96361127878298,3.98267074928622,3.93516430788263,3.94464663151608,16029.8262193634,0.0,1.0
2009-12-08,4.18,4.35,4.15,4.22,12400,3.96361127878298,4.12481078055167,3.93516430788263,4.00154057331679,13076.9634947438,0.0,1.0
2009-12-09,4.12,4.16,4.12,4.16,7100,3.90671733698227,3.94464663151608,3.90671733698227,3.94464663151608,7487.61619457107,0.0,1.0
2009-12-10,4.05,4.1665,4.02,4.11,7200,3.8403410715481,3.95081014187782,3.81189410064775,3.89723501334882,7593.0755775932,0.0,1.0
2009-12-11,4.05,4.06,4.03,4.03,14800,3.8403410715481,3.84982339518156,3.8213764242812,3.8213764242812,15607.9886872749,0.0,1.0
2009-12-14,4.01,4.205,4.01,4.205,13000,3.8024117770143,3.98731708786661,3.8024117770143,3.98731708786661,13709.7197928766,0.0,1.0
2009-12-15,4.03,4.09,4.0,4.05,9300,3.8213764242812,3.87827036608191,3.79292945338084,3.8403410715481,9807.72262105788,0.0,1.0
2009-12-16,4.04,4.06,4.01,4.0101,13300,3.83085874791465,3.84982339518156,3.8024117770143,3.80250660025063,14026.097941943,0.0,1.0
2009-12-17,4.014,4.07,4.0,4.07,6200,3.80620470646768,3.85930571881501,3.79292945338084,3.85930571881501,6538.48174737191,0.0,1.0
2009-12-18,4.11,4.16,4.0,4.04,18000,3.89723501334882,3.94464663151608,3.79292945338084,3.83085874791465,18982.688943983,0.0,1.0
2009-12-21,4.1,4.15,3.94,4.15,14900,3.88775268971536,3.93516430788263,3.73603551158013,3.93516430788263,15713.4480702971,0.0,1.0
2009-12-22,3.99,4.11,3.94,4.1,17200,3.78344712974739,3.89723501334882,3.73603551158013,3.88775268971536,18139.013879806,0.0,1.0
2009-12-23,3.973,3.99,3.73,3.98,83900,3.76732717957052,3.78344712974739,3.53690671527764,3.77396480611394,88480.4223555652,0.0,1.0
2009-12-24,4.06,4.09,3.881,3.93,17700,3.84982339518156,3.87827036608191,3.68008980214276,3.72655318794668,18666.3107949166,0.0,1.0
2009-12-28,4.08,4.1,4.0,4.06,19400,3.86878804244846,3.88775268971536,3.79292945338084,3.84982339518156,20459.1203062928,0.0,1.0
2009-12-29,3.99,4.11,3.9,4.11,9600,3.78344712974739,3.89723501334882,3.69810621704632,3.89723501334882,10124.1007701243,0.0,1.0
2009-12-30,4.06,4.06,3.86,3.9999,14100,3.84982339518156,3.84982339518156,3.66017692251251,3.79283463014451,14869.77300612,0.0,1.0
2009-12-31,3.95,4.05,3.9472,4.01,16900,3.74551783521358,3.8403410715481,3.74286278459622,3.8024117770143,17822.6357307396,0.0,1.0
2010-01-04,3.87,4.0,3.87,4.0,31500,3.66965924614597,3.79292945338084,3.66965924614597,3.79292945338084,33219.7056519702,0.0,1.0
2010-01-05,3.95,3.98,3.86,3.86,38400,3.74551783521358,3.77396480611394,3.66017692251251,3.66017692251251,40496.4030804971,0.0,1.0
2010-01-06,3.96,3.98,3.86,3.98,24500,3.75500015884704,3.77396480611394,3.66017692251251,3.77396480611394,25837.5488404213,0.0,1.0
2010-01-07,4.27,4.295,3.95,3.98,65400,4.04895219148405,4.07265800056768,3.74551783521358,3.77396480611394,68970.4364964715,0.0,1.0
2010-01-08,4.1,4.35,4.09,4.35,18500,3.88775268971536,4.12481078055167,3.87827036608191,4.12481078055167,19509.9858590937,0.0,1.0
2010-01-11,3.9499,4.08,3.91,4.03,21200,3.74542301197725,3.86878804244846,3.70758854067978,3.8213764242812,22357.3892006911,0.0,1.0
2010-01-12,3.92,4.15,3.92,3.92,36700,3.71707086431323,3.93516430788263,3.71707086431323,3.71707086431323,38703.5935691209,0.0,1.0
2010-01-13,4.05,4.12,3.96,3.96,16700,3.8403410715481,3.90671733698227,3.75500015884704,3.75500015884704,17611.7169646954,0.0,1.0
2010-01-14,4.1,4.12,4.0201,4.08,22100,3.88775268971536,3.90671733698227,3.81198892388408,3.86878804244846,23306.5236478903,0.0,1.0
2010-01-15,4.04,4.045,3.9,4.01,7700,3.83085874791465,3.83559990973138,3.69810621704632,3.8024117770143,8120.37249270384,0.0,1.0
2010-01-19,4.07,4.1399,4.0,4.0,31700,3.85930571881501,3.92558716101284,3.79292945338084,3.79292945338084,33430.6244180145,0.0,1.0
2010-01-20,4.077,4.09,4.03,4.03,3200,3.86594334535843,3.87827036608191,3.8213764242812,3.8213764242812,3374.70025670808,0.0,1.0
2010-01-21,3.9941,4.05,3.97,4.05,10900,3.78733488243711,3.8403410715481,3.76448248248049,3.8403410715481,11495.0727494119,0.0,1.0
2010-01-22,3.92,3.9818,3.92,3.97,5800,3.71707086431323,3.77567162436796,3.71707086431323,3.76448248248049,6116.6442152834,0.0,1.0
2010-01-25,3.82,3.95,3.81,3.89,17100,3.62224762797871,3.74551783521358,3.61276530434525,3.68862389341287,18033.5544967838,0.0,1.0
2010-01-26,3.8312,3.84,3.8312,3.84,5400,3.63286783044817,3.64121227524561,3.63286783044817,3.64121227524561,5694.8066831949,0.0,1.0
2010-01-27,3.84,3.85,3.8,3.81,20100,3.64121227524561,3.65069459887906,3.6032829807118,3.61276530434525,21197.3359874477,0.0,1.0
2010-01-28,3.83,3.95,3.8,3.8,7500,3.63172995161216,3.74551783521358,3.6032829807118,3.6032829807118,7909.45372665958,0.0,1.0
2010-01-29,3.91,3.98,3.9,3.9,14800,3.70758854067978,3.77396480611394,3.69810621704632,3.69810621704632,15607.9886872749,0.0,1.0
2010-02-01,3.65,3.94,3.65,3.91,10800,3.46104812621002,3.73603551158013,3.46104812621002,3.70758854067978,11389.6133663898,0.0,1.0
2010-02-02,3.63,3.7,3.62,3.62,29600,3.44208347894312,3.50845974437728,3.43260115530966,3.43260115530966,31215.9773745498,0.0,1.0
2010-02-03,3.7001,3.715,3.55,3.65,33400,3.50855456761361,3.52268322982746,3.3662248898755,3.46104812621002,35223.4339293907,0.0,1.0
2010-02-04,3.71,3.72,3.53,3.6901,11200,3.51794206801073,3.52742439164418,3.34726024260859,3.49907224398016,11811.4508984783,0.0,1.0
2010-02-05,3.67,3.67,3.37,3.63,27400,3.48001277347692,3.48001277347692,3.19554306447336,3.44208347894312,28895.870948063,0.0,1.0
2010-02-08,3.56,3.68,3.48,3.6599,15400,3.37570721350895,3.48949509711038,3.29984862444133,3.47043562660714,16240.7449854077,0.0,1.0
2010-02-09,3.63,3.63,3.5,3.5,12000,3.44208347894312,3.44208347894312,3.31881327170824,3.31881327170824,12655.1259626553,0.0,1.0
2010-02-10,3.53,3.64,3.4899,3.64,18300,3.34726024260859,3.45156580257657,3.30923612483845,3.45156580257657,19299.0670930494,0.0,1.0
2010-02-11,3.58,3.6,3.5607,3.58,5800,3.39467186077586,3.41363650804276,3.37637097616329,3.39467186077586,6116.6442152834,0.0,1.0
2010-02-12,3.72,3.74,3.58,3.62,17200,3.52742439164418,3.54638903891109,3.39467186077586,3.43260115530966,18139.013879806,0.0,1.0
2010-02-16,3.57,3.672,3.45,3.45,30400,3.3851895371424,3.48190923820361,3.27140165354098,3.27140165354098,32059.6524387269,0.0,1.0
2010-02-17,3.47,3.6,3.41,3.59,37300,3.29036630080788,3.41363650804276,3.23347235900717,3.40415418440931,39336.3498672537,0.0,1.0
2010-02-18,3.92,3.97,3.47,3.49,77200,3.71707086431323,3.76448248248049,3.29036630080788,3.30933094807479,81414.6436930825,0.0,1.0
2010-02-19,3.9,3.95,3.75,3.95,17600,3.69810621704632,3.74551783521358,3.55587136254454,3.74551783521358,18560.8514118945,0.0,1.0
2010-02-22,3.97,3.97,3.86,3.93,12900,3.76448248248049,3.76448248248049,3.66017692251251,3.72655318794668,13604.2604098545,0.0,1.0
2010-02-23,4.12,4.13,3.81,3.98,13000,3.90671733698227,3.91619966061572,3.61276530434525,3.77396480611394,13709.7197928766,0.0,1.0
2010-02-24,3.99,4.12,3.96,4.12,29800,3.78344712974739,3.90671733698227,3.75500015884704,3.90671733698227,31426.8961405941,0.0,1.0
2010-02-25,3.89,3.9612,3.88,3.9612,18900,3.68862389341287,3.75613803768305,3.67914156977942,3.75613803768305,19931.8233911821,0.0,1.0
2010-02-26,3.821,3.9099,3.76,3.7701,8700,3.62319586034205,3.70749371744344,3.56535368617799,3.57493083304778,9174.96632292512,0.0,1.0
2010-03-01,3.8196,3.85,3.77,3.77,5800,3.62186833503337,3.65069459887906,3.57483600981145,3.57483600981145,6116.64421528341,0.0,1.0
2010-03-02,3.8399,3.84,3.78,3.8,6100,3.64111745200928,3.64121227524561,3.5843183334449,3.6032829807118,6433.02236434978,0.0,1.0
2010-03-03,3.98,3.99,3.8,3.85,15600,3.77396480611394,3.78344712974739,3.6032829807118,3.65069459887906,16451.6637514519,0.0,1.0
2010-03-04,3.9399,3.98,3.91,3.98,14800,3.7359406883438,3.77396480611394,3.70758854067978,3.77396480611394,15607.9886872749,0.0,1.0
2010-03-05,4.0,4.0,3.81,3.89,28300,3.79292945338084,3.79292945338084,3.61276530434525,3.68862389341287,29845.0053952622,0.0,1.0
2010-03-08,3.91,4.0,3.89,4.0,31200,3.70758854067978,3.79292945338084,3.68862389341287,3.79292945338084,32903.3275029038,0.0,1.0
2010-03-09,3.95,3.99,3.9376,3.9559,11000,3.74551783521358,3.78344712974739,3.7337597539081,3.75111240615732,11600.5321324341,0.0,1.0
2010-03-10,3.9999,4.0,3.9628,3.9628,16900,3.79283463014451,3.79292945338084,3.7576552094644,3.7576552094644,17822.6357307396,0.0,1.0
2010-03-11,4.02,4.04,3.96,4.04,21100,3.81189410064775,3.83085874791465,3.75500015884704,3.83085874791465,22251.9298176689,0.0,1.0
2010-03-12,4.02,4.06,3.92,3.99,12000,3.81189410064775,3.84982339518156,3.71707086431323,3.78344712974739,12655.1259626553,0.0,1.0
2010-03-15,4.0,4.02,3.94,3.99,6400,3.79292945338084,3.81189410064775,3.73603551158013,3.78344712974739,6749.40051341618,0.0,1.0
2010-03-16,3.982,4.0001,3.95,3.95,11900,3.77586127084063,3.79302427661718,3.74551783521358,3.74551783521358,12549.6665796332,0.0,1.0
2010-03-17,3.97,3.99,3.8,3.98,11200,3.76448248248049,3.78344712974739,3.6032829807118,3.77396480611394,11811.4508984783,0.0,1.0
2010-03-18,4.0,4.2,3.93,3.93,23300,3.79292945338084,3.98257592604989,3.72655318794668,3.72655318794668,24572.0362441558,0.0,1.0
2010-03-19,4.19,4.19,3.81,3.96,25500,3.97309360241643,3.97309360241643,3.61276530434525,3.75500015884704,26892.1426706426,0.0,1.0
2010-03-22,4.02,4.16,3.98,4.16,21600,3.81189410064775,3.94464663151608,3.77396480611394,3.94464663151608,22779.2267327796,0.0,1.0
2010-03-23,4.03,4.06,3.97,4.06,5400,3.8213764242812,3.84982339518156,3.76448248248049,3.84982339518156,5694.8066831949,0.0,1.0
2010-03-24,3.922,4.05,3.92,4.05,3800,3.71896732903992,3.8403410715481,3.71707086431323,3.8403410715481,4007.45655484085,0.0,1.0
2010-03-25,3.9,3.9601,3.9,3.9601,6900,3.69810621704632,3.75509498208337,3.69810621704632,3.75509498208337,7276.69742852682,0.0,1.0
2010-03-26,4.0,4.05,3.95,3.95,18000,3.79292945338084,3.8403410715481,3.74551783521358,3.74551783521358,18982.688943983,0.0,1.0
2010-03-29,3.98,4.0,3.9309,3.99,46700,3.77396480611394,3.79292945338084,3.72740659707369,3.78344712974739,49249.5318713336,0.0,1.0
2010-03-30,4.04,4.07,3.9424,3.9424,103600,3.83085874791465,3.85930571881501,3.73831126925216,3.73831126925216,109255.920810924,0.0,1.0
2010-03-31,4.09,4.1,4.03,4.05,6000,3.87827036608191,3.88775268971536,3.8213764242812,3.8403410715481,6327.56298132767,0.0,1.0
2010-04-01,4.05,4.15,4.0,4.15,9100,3.8403410715481,3.93516430788263,3.79292945338084,3.93516430788263,9596.80385501364,0.0,1.0
2010-04-05,4.122,4.14,4.01,4.1,13500,3.90861380170896,3.92568198424917,3.8024117770143,3.88775268971536,14237.0167079872,0.0,1.0
2010-04-06,4.2,4.25,4.077,4.14,12900,3.98257592604989,4.02998754421715,3.86594334535843,3.92568198424917,13604.2604098545,0.0,1.0
2010-04-07,4.23,4.3,4.19,4.24,50700,4.01102289695024,4.07739916238441,3.97309360241643,4.02050522058369,53467.9071922188,0.0,1.0
2010-04-08,4.3901,4.4385,4.245,4.26,32500,4.16283489832181,4.20872934470772,4.02524638240042,4.0394698678506,34274.2994821915,0.0,1.0
2010-04-09,4.35,4.45,4.31,4.4,38900,4.12481078055167,4.21963401688619,4.08688148601786,4.17222239871893,41023.6999956077,0.0,1.0
2010-04-12,4.4,4.45,4.31,4.35,90600,4.17222239871893,4.21963401688619,4.08688148601786,4.12481078055167,95546.2010180477,0.0,1.0
2010-04-13,4.44,4.45,4.36,4.45,30900,4.21015169325274,4.21963401688619,4.13429310418512,4.21963401688619,32586.9493538374,0.0,1.0
2010-04-14,4.4401,4.5,4.44,4.45,44800,4.21024651648907,4.26704563505345,4.21015169325274,4.21963401688619,47245.8035939132,0.0,1.0
2010-04-15,4.56,4.6396,4.37,4.5,48400,4.32393957685416,4.39941887297644,4.14377542781857,4.26704563505345,51042.3413827098,0.0,1.0
2010-04-16,4.75,4.83,4.5,4.6,67400,4.50410372588975,4.57996231495737,4.26704563505345,4.36186887138797,71079.6241569141,0.0,1.0
2010-04-19,4.61,4.99,4.58,4.87,58400,4.37135119502142,4.7316794930926,4.34290422412107,4.61789160949118,61588.2796849226,0.0,1.0
2010-04-20,4.4999,4.7685,4.48,4.68,60200,4.26695081181712,4.52164602461164,4.24808098778655,4.43772746045559,63486.5485793208,0.0,1.0
2010-04-21,4.5,4.7399,4.37,4.58,13800,4.26704563505345,4.49452657901996,4.14377542781857,4.34290422412107,14553.3948570536,0.0,1.0
2010-04-22,4.8,4.8,4.49,4.55,44800,4.55151534405701,4.55151534405701,4.25756331142,4.31445725322071,47245.8035939133,0.0,1.0
2010-04-23,4.85,4.85,4.72,4.85,66000,4.59892696222427,4.59892696222427,4.4756567549894,4.59892696222427,69603.1927946044,0.0,1.0
2010-04-26,4.64,4.95,4.64,4.94,22300,4.39979816592178,4.69375019855879,4.39979816592178,4.68426787492534,23517.4424139345,0.0,1.0
2010-04-27,4.82,4.92,4.39,4.74,59100,4.57047999132392,4.66530322765844,4.16274007508548,4.4946214022563,62326.4953660775,0.0,1.0
2010-04-28,4.72,4.92,4.7,4.77,65300,4.4756567549894,4.66530322765844,4.45669210772249,4.52306837315666,68864.9771134493,0.0,1.0
2010-04-29,4.7,4.82,4.7,4.82,47500,4.45669210772249,4.57047999132392,4.45669210772249,4.57047999132392,50093.2069355107,0.0,1.0
2010-04-30,4.5,4.74,4.5,4.74,31700,4.26704563505345,4.4946214022563,4.26704563505345,4.4946214022563,33430.6244180145,0.0,1.0
2010-05-03,4.56,4.64,4.5,4.51,22800,4.32393957685416,4.39979816592178,4.26704563505345,4.2765279586869,24044.7393290451,0.0,1.0
2010-05-04,4.79,4.839,4.55,4.6,16500,4.54203302042356,4.58849640622748,4.31445725322071,4.36186887138797,17400.7981986511,0.0,1.0
2010-05-05,4.72,4.77,4.6901,4.77,5800,4.4756567549894,4.52306837315666,4.44730460732537,4.52306837315666,6116.6442152834,0.0,1.0
2010-05-06,4.56,4.78,1.0,4.78,79700,4.32393957685416,4.53255069679011,0.948232363345211,4.53255069679011,84051.1282686358,0.0,1.0
2010-05-07,4.5,4.5399,4.111,4.52,29900,4.26704563505345,4.30488010635092,3.89818324571216,4.28601028232035,31532.3555236162,0.0,1.0
2010-05-10,4.8526,4.8526,4.16,4.39,60700,4.60139236636897,4.60139236636897,3.94464663151608,4.16274007508548,64013.8454944315,0.0,1.0
2010-05-11,4.7501,4.9,4.75,4.9,33000,4.50419854912609,4.64633858039153,4.50410372588975,4.64633858039153,34801.5963973021,0.0,1.0
2010-05-12,4.75,4.88,4.71,4.88,24300,4.50410372588975,4.62737393312463,4.46617443135594,4.62737393312463,25626.6300743771,0.0,1.0
2010-05-13,4.78,4.79,4.74,4.79,20500,4.53255069679011,4.54203302042356,4.4946214022563,4.54203302042356,21619.1735195362,0.0,1.0
2010-05-14,4.75,4.8,4.66,4.66,8000,4.50410372588975,4.55151534405701,4.41876281318868,4.41876281318868,8436.75064177022,0.0,1.0
2010-05-17,4.77,4.8699,4.77,4.86,9700,4.52306837315666,4.61779678625484,4.52306837315666,4.60840928585773,10229.5601531464,0.0,1.0
2010-05-18,4.742,4.89,4.71,4.89,10000,4.49651786698299,4.63685625675808,4.46617443135594,4.63685625675808,10545.9383022128,0.0,1.0
2010-05-19,4.61,4.81,4.6,4.75,63000,4.37135119502142,4.56099766769046,4.36186887138797,4.50410372588975,66439.4113039405,0.0,1.0
2010-05-20,4.59,4.64,4.5,4.6,20700,4.35238654775452,4.39979816592178,4.26704563505345,4.36186887138797,21830.0922855804,0.0,1.0
2010-05-21,4.6,4.61,4.41,4.55,21200,4.36186887138797,4.37135119502142,4.18170472235238,4.31445725322071,22357.3892006911,0.0,1.0
2010-05-24,4.55,4.69,4.55,4.66,13700,4.31445725322071,4.44720978408904,4.31445725322071,4.41876281318868,14447.9354740315,0.0,1.0
2010-05-25,4.5,4.55,4.21,4.24,33700,4.26704563505345,4.31445725322071,3.99205824968334,4.02050522058369,35539.812078457,0.0,1.0
2010-05-26,4.58,4.59,4.52,4.58,14800,4.34290422412107,4.35238654775452,4.28601028232035,4.34290422412107,15607.9886872749,0.0,1.0
2010-05-27,4.59,4.59,4.34,4.57,14900,4.35238654775452,4.35238654775452,4.11532845691822,4.33342190048761,15713.448070297,0.0,1.0
2010-05-28,4.63,4.64,4.5308,4.5308,9400,4.39031584228833,4.39979816592178,4.29625119184448,4.29625119184448,9913.18200408,0.0,1.0
2010-06-01,4.53,4.64,4.53,4.58,15600,4.29549260595381,4.39979816592178,4.29549260595381,4.34290422412107,16451.6637514519,0.0,1.0
2010-06-02,4.66,4.72,4.59,4.59,10400,4.41876281318868,4.4756567549894,4.35238654775452,4.35238654775452,10967.7758343013,0.0,1.0
2010-06-03,4.63,4.64,4.56,4.56,9500,4.39031584228833,4.39979816592178,4.32393957685416,4.32393957685416,10018.6413871021,0.0,1.0
2010-06-04,4.46,4.62,4.37,4.62,20500,4.22911634051964,4.38083351865487,4.14377542781857,4.38083351865487,21619.1735195362,0.0,1.0
2010-06-07,4.35,4.39,4.34,4.34,10900,4.12481078055167,4.16274007508548,4.11532845691822,4.11532845691822,11495.0727494119,0.0,1.0
2010-06-08,4.34,4.35,4.33,4.34,21200,4.11532845691822,4.12481078055167,4.10584613328476,4.11532845691822,22357.3892006911,0.0,1.0
2010-06-09,4.47,4.53,4.34,4.35,9400,4.23859866415309,4.29549260595381,4.11532845691822,4.12481078055167,9913.18200408001,0.0,1.0
2010-06-10,4.8,4.8,4.46,4.46,16000,4.55151534405701,4.55151534405701,4.22911634051964,4.22911634051964,16873.5012835404,0.0,1.0
2010-06-11,4.72,4.75,4.6895,4.69,5700,4.4756567549894,4.50410372588975,4.44673566790737,4.44720978408904,6011.18483226128,0.0,1.0
2010-06-14,4.6,4.72,4.58,4.72,17500,4.36186887138797,4.4756567549894,4.34290422412107,4.4756567549894,18455.3920288724,0.0,1.0
2010-06-15,4.6,4.71,4.55,4.55,24200,4.36186887138797,4.46617443135594,4.31445725322071,4.31445725322071,25521.1706913549,0.0,1.0
2010-06-16,4.51,4.61,4.5,4.61,12700,4.2765279586869,4.37135119502142,4.26704563505345,4.37135119502142,13393.3416438102,0.0,1.0
2010-06-17,4.52,4.58,4.42,4.58,14300,4.28601028232035,4.34290422412107,4.19118704598583,4.34290422412107,15080.6917721643,0.0,1.0
2010-06-18,4.43,4.53,4.43,4.5,9800,4.20066936961928,4.29549260595381,4.20066936961928,4.26704563505345,10335.0195361685,0.0,1.0
2010-06-21,4.46,4.5999,4.41,4.41,7800,4.22911634051964,4.36177404815164,4.18170472235238,4.18170472235238,8225.83187572596,0.0,1.0
2010-06-22,4.4999,4.55,4.45,4.55,9200,4.26695081181712,4.31445725322071,4.21963401688619,4.31445725322071,9702.26323803574,0.0,1.0
2010-06-23,4.5,4.53,4.49,4.5,6700,4.26704563505345,4.29549260595381,4.25756331142,4.26704563505345,7065.77866248256,0.0,1.0
2010-06-24,4.54,4.56,4.48,4.56,17400,4.30497492958726,4.32393957685416,4.24808098778655,4.32393957685416,18349.9326458502,0.0,1.0
2010-06-25,4.67,4.72,4.5,4.59,13300,4.42824513682214,4.4756567549894,4.26704563505345,4.35238654775452,14026.097941943,0.0,1.0
2010-06-28,4.6599,4.72,4.57,4.71,5100,4.41866798995235,4.4756567549894,4.33342190048761,4.46617443135594,5378.42853412851,0.0,1.0
2010-06-29,4.6301,4.71,4.55,4.71,6700,4.39041066552466,4.46617443135594,4.31445725322071,4.46617443135594,7065.77866248256,0.0,1.0
2010-06-30,4.7,4.71,4.6,4.62,10200,4.45669210772249,4.46617443135594,4.36186887138797,4.38083351865487,10756.857068257,0.0,1.0
2010-07-01,4.5,4.72,4.421,4.72,20800,4.26704563505345,4.4756567549894,4.19213527834918,4.4756567549894,21935.5516686026,0.0,1.0
2010-07-02,4.52,4.61,4.48,4.56,2300,4.28601028232035,4.37135119502142,4.24808098778655,4.32393957685416,2425.56580950894,0.0,1.0
2010-07-06,4.44,4.64,4.44,4.64,9400,4.21015169325274,4.39979816592178,4.21015169325274,4.39979816592178,9913.18200408,0.0,1.0
2010-07-07,4.5301,4.69,4.53,4.54,3800,4.29558742919014,4.44720978408904,4.29549260595381,4.30497492958726,4007.45655484085,0.0,1.0
2010-07-08,4.66,4.69,4.6101,4.69,2800,4.41876281318868,4.44720978408904,4.37144601825776,4.44720978408904,2952.86272461958,0.0,1.0
2010-07-09,4.67,4.7,4.6301,4.66,5100,4.42824513682214,4.45669210772249,4.39041066552466,4.41876281318868,5378.42853412851,0.0,1.0
2010-07-12,4.539,4.64,4.46,4.64,4500,4.30402669722391,4.39979816592178,4.22911634051964,4.39979816592178,4745.67223599575,0.0,1.0
2010-07-13,4.55,4.55,4.5,4.5399,4600,4.31445725322071,4.31445725322071,4.26704563505345,4.30488010635092,4851.13161901787,0.0,1.0
2010-07-14,4.5,4.51,4.38,4.45,12400,4.26704563505345,4.2765279586869,4.15325775145202,4.21963401688619,13076.9634947438,0.0,1.0
2010-07-15,4.47,4.55,4.3601,4.49,5500,4.23859866415309,4.31445725322071,4.13438792742145,4.25756331142,5800.26606621703,0.0,1.0
2010-07-16,4.61,4.63,4.4001,4.455,4700,4.37135119502142,4.39031584228833,4.17231722195526,4.22437517870291,4956.59100204001,0.0,1.0
2010-07-19,4.65,4.79,4.43,4.64,59500,4.40928048955523,4.54203302042356,4.20066936961928,4.39979816592178,62748.332898166,0.0,1.0
2010-07-20,4.65,4.7,4.61,4.7,3700,4.40928048955523,4.45669210772249,4.37135119502142,4.45669210772249,3901.99717181873,0.0,1.0
2010-07-21,4.51,4.7,4.5,4.7,8900,4.2765279586869,4.45669210772249,4.26704563505345,4.45669210772249,9385.88508896937,0.0,1.0
2010-07-22,4.55,4.6,4.43,4.5,9500,4.31445725322071,4.36186887138797,4.20066936961928,4.26704563505345,10018.6413871021,0.0,1.0
2010-07-23,4.57,4.57,4.4,4.4999,20700,4.33342190048761,4.33342190048761,4.17222239871893,4.26695081181712,21830.0922855805,0.0,1.0
2010-07-26,4.39,4.65,4.39,4.5006,12600,4.16274007508548,4.40928048955523,4.16274007508548,4.26761457447146,13287.8822607881,0.0,1.0
2010-07-27,4.54,4.7899,4.5,4.7,28600,4.30497492958726,4.54193819718723,4.26704563505345,4.45669210772249,30161.3835443285,0.0,1.0
2010-07-28,4.68,4.71,4.54,4.54,4200,4.43772746045559,4.46617443135594,4.30497492958726,4.30497492958726,4429.29408692936,0.0,1.0
2010-07-29,4.91,4.97,4.61,4.66,56700,4.65582090402499,4.7127148458257,4.37135119502142,4.41876281318868,59795.4701735464,0.0,1.0
2010-07-30,5.0,5.0,4.8,4.8,76700,4.74116181672605,4.74116181672605,4.55151534405701,4.55151534405701,80887.346777972,0.0,1.0
2010-08-02,4.92,5.0,4.74,5.0,56200,4.66530322765844,4.74116181672605,4.4946214022563,4.74116181672605,59268.1732584358,0.0,1.0
2010-08-03,4.76,4.9399,4.72,4.86,32000,4.5135860495232,4.68417305168901,4.4756567549894,4.60840928585773,33747.0025670809,0.0,1.0
2010-08-04,4.57,4.84,4.57,4.71,22500,4.33342190048761,4.58944463859082,4.33342190048761,4.46617443135594,23728.3611799788,0.0,1.0
2010-08-05,4.65,4.75,4.55,4.6,26600,4.40928048955523,4.50410372588975,4.31445725322071,4.36186887138797,28052.195883886,0.0,1.0
2010-08-06,4.7,4.74,4.58,4.66,15400,4.45669210772249,4.4946214022563,4.34290422412107,4.41876281318868,16240.7449854077,0.0,1.0
2010-08-09,4.86,5.0,4.76,4.77,30100,4.60840928585773,4.74116181672605,4.5135860495232,4.52306837315666,31743.2742896604,0.0,1.0
2010-08-10,4.89,5.0,4.78,4.99,64800,4.63685625675808,4.74116181672605,4.53255069679011,4.7316794930926,68337.6801983388,0.0,1.0
2010-08-11,4.94,4.94,4.77,4.77,19600,4.68426787492534,4.68426787492534,4.52306837315666,4.52306837315666,20670.039072337,0.0,1.0
2010-08-12,4.94,5.0,4.89,4.93,13000,4.68426787492534,4.74116181672605,4.63685625675808,4.67478555129189,13709.7197928766,0.0,1.0
2010-08-13,4.9,5.0,4.9,4.98,84800,4.64633858039153,4.74116181672605,4.64633858039153,4.72219716945915,89429.5568027644,0.0,1.0
2010-08-16,5.0,5.0,4.91,4.92,43500,4.74116181672605,4.74116181672605,4.65582090402499,4.66530322765844,45874.8316146256,0.0,1.0
2010-08-17,5.0,5.0,4.95,5.0,83200,4.74116181672605,4.74116181672605,4.69375019855879,4.74116181672605,87742.2066744104,0.0,1.0
2010-08-18,4.99,5.0,4.8601,5.0,59400,4.7316794930926,4.74116181672605,4.60850410909406,4.74116181672605,62642.8735151439,0.0,1.0
2010-08-19,4.93,5.0,4.9,5.0,19200,4.67478555129189,4.74116181672605,4.64633858039153,4.74116181672605,20248.2015402485,0.0,1.0
2010-08-20,4.94,5.0,4.9,4.96,16400,4.68426787492534,4.74116181672605,4.64633858039153,4.70323252219225,17295.338815629,0.0,1.0
2010-08-23,4.91,4.99,4.81,4.99,24300,4.65582090402499,4.7316794930926,4.56099766769046,4.7316794930926,25626.630074377,0.0,1.0
2010-08-24,4.77,4.93,4.76,4.86,13800,4.52306837315666,4.67478555129189,4.5135860495232,4.60840928585773,14553.3948570536,0.0,1.0
2010-08-25,4.85,4.88,4.77,4.86,52200,4.59892696222427,4.62737393312463,4.52306837315666,4.60840928585773,55049.7979375507,0.0,1.0
2010-08-26,4.86,4.9,4.8,4.9,16800,4.60840928585773,4.64633858039153,4.55151534405701,4.64633858039153,17717.1763477174,0.0,1.0
2010-08-27,4.97,5.0,4.9,4.95,9200,4.7127148458257,4.74116181672605,4.64633858039153,4.69375019855879,9702.26323803575,0.0,1.0
2010-08-30,4.9525,4.99,4.91,4.99,46400,4.69612077946716,4.7316794930926,4.65582090402499,4.7316794930926,48933.1537222672,0.0,1.0
2010-08-31,4.99,5.0,4.96,4.98,32500,4.7316794930926,4.74116181672605,4.70323252219225,4.72219716945915,34274.2994821915,0.0,1.0
2010-09-01,4.94,5.0,4.9,5.0,24100,4.68426787492534,4.74116181672605,4.64633858039153,4.74116181672605,25415.7113083328,0.0,1.0
2010-09-02,4.86,4.97,4.8,4.97,23000,4.60840928585773,4.7127148458257,4.55151534405701,4.7127148458257,24255.6580950894,0.0,1.0
2010-09-03,4.85,4.97,4.83,4.93,37400,4.59892696222427,4.7127148458257,4.57996231495737,4.67478555129189,39441.8092502758,0.0,1.0
2010-09-07,4.87,4.97,4.85,4.88,36900,4.61789160949118,4.7127148458257,4.59892696222427,4.62737393312463,38914.5123351651,0.0,1.0
2010-09-08,4.86,4.94,4.76,4.9,62300,4.60840928585773,4.68426787492534,4.5135860495232,4.64633858039153,65701.1956227855,0.0,1.0
2010-09-09,4.86,4.94,4.82,4.88,74300,4.60840928585773,4.68426787492534,4.57047999132392,4.62737393312463,78356.3215854408,0.0,1.0
2010-09-10,4.86,4.93,4.86,4.86,8400,4.60840928585773,4.67478555129189,4.60840928585773,4.60840928585773,8858.58817385872,0.0,1.0
2010-09-13,4.85,4.94,4.83,4.9,27000,4.59892696222427,4.68426787492534,4.57996231495737,4.64633858039153,28474.0334159745,0.0,1.0
2010-09-14,4.9,4.95,4.82,4.82,18800,4.64633858039153,4.69375019855879,4.57047999132392,4.57047999132392,19826.36400816,0.0,1.0
2010-09-15,4.84,5.0,4.81,4.95,38100,4.58944463859082,4.74116181672605,4.56099766769046,4.69375019855879,40180.0249314307,0.0,1.0
2010-09-16,4.84,4.92,4.82,4.86,12000,4.58944463859082,4.66530322765844,4.57047999132392,4.60840928585773,12655.1259626553,0.0,1.0
2010-09-17,4.81,4.92,4.81,4.9,67400,4.56099766769046,4.66530322765844,4.56099766769046,4.64633858039153,71079.6241569142,0.0,1.0
2010-09-20,4.92,5.0,4.85,4.85,38000,4.66530322765844,4.74116181672605,4.59892696222427,4.59892696222427,40074.5655484085,0.0,1.0
2010-09-21,4.89,5.0,4.85,4.92,23300,4.63685625675808,4.74116181672605,4.59892696222427,4.66530322765844,24572.0362441558,0.0,1.0
2010-09-22,5.2,5.25,4.81,4.89,212400,4.9308082893951,4.97821990756236,4.56099766769046,4.63685625675808,223995.729538999,0.0,1.0
2010-09-23,5.16,5.289,5.08,5.19,121500,4.89287899486129,5.01520096973282,4.81702040579367,4.92132596576165,128133.150371885,0.0,1.0
2010-09-24,5.2899,5.3,5.1,5.2,101600,5.01605437885983,5.02563152572962,4.83598505306058,4.9308082893951,107146.733150482,0.0,1.0
2010-09-27,5.25,5.3,5.17,5.3,96000,4.97821990756236,5.02563152572962,4.90236131849474,5.02563152572962,101241.007701243,0.0,1.0
2010-09-28,5.2099,5.3,5.12,5.28,53700,4.94019578979221,5.02563152572962,4.85494970032748,5.00666687846271,56631.6886828826,0.0,1.0
2010-09-29,5.29,5.3,5.16,5.16,45900,5.01614920209617,5.02563152572962,4.89287899486129,4.89287899486129,48405.8568071566,0.0,1.0
2010-09-30,5.32,5.49,5.28,5.32,57100,5.04459617299652,5.20579567476521,5.00666687846271,5.04459617299652,60217.307705635,0.0,1.0
2010-10-01,5.11,5.3,4.84,5.3,200900,4.84546737669403,5.02563152572962,4.58944463859082,5.02563152572962,211867.900491455,0.0,1.0
2010-10-04,5.4,5.49,5.17,5.17,215100,5.12045476206414,5.20579567476521,4.90236131849474,4.90236131849474,226843.132880597,0.0,1.0
2010-10-05,6.55,6.63,5.4401,5.49,570800,6.21092197991113,6.28678056897875,5.15847887983428,5.20579567476521,601962.158290305,0.0,1.0
2010-10-06,6.2399,6.7,6.15,6.7,264400,5.91687512403778,6.35315683441291,5.83162903457305,6.35315683441291,278834.608710506,0.0,1.0
2010-10-07,6.28,6.75,6.0,6.35,266300,5.95489924180792,6.40056845258017,5.68939418007127,6.02127550724209,280838.336987926,0.0,1.0
2010-10-08,6.165,6.4,6.13,6.35,67500,5.84585252002323,6.06868712540935,5.81266438730614,6.02127550724209,71185.0835399362,0.0,1.0
2010-10-11,6.33,6.57,6.15,6.15,217200,6.00231085997518,6.22988662717804,5.83162903457305,5.83162903457305,229057.779924062,0.0,1.0
2010-10-12,6.43,6.43,6.3001,6.4,45100,6.09713409630971,6.09713409630971,5.97395871231116,6.06868712540935,47562.1817429796,0.0,1.0
2010-10-13,6.3,6.53,6.25,6.5,100300,5.97386388907483,6.19195733264423,5.92645227090757,6.16351036174387,105775.761171194,0.0,1.0
2010-10-14,6.28,6.39,6.24,6.34,104000,5.95489924180792,6.0592048017759,5.91696994727412,6.01179318360864,109677.758343013,0.0,1.0
2010-10-15,6.25,6.29,6.03,6.25,66300,5.92645227090757,5.96438156544138,5.71784115097162,5.92645227090757,69919.5709436707,0.0,1.0
2010-10-18,6.19,6.3299,6.01,6.21,79200,5.86955832910686,6.00221603673885,5.69887650370472,5.88852297637376,83523.8313535251,0.0,1.0
2010-10-19,6.1099,6.19,6.02,6.19,164500,5.7936049168029,5.86955832910686,5.70835882733817,5.86955832910686,173480.6850714,0.0,1.0
2010-10-20,6.14,6.14,6.06,6.14,30900,5.8221467109396,5.8221467109396,5.74628812187198,5.8221467109396,32586.9493538374,0.0,1.0
2010-10-21,5.99,6.56,5.99,6.17,544300,5.67991185643781,6.22040430354458,5.67991185643781,5.85059368183995,574015.421789442,0.0,1.0
2010-10-22,5.9648,6.1,5.95,6.08,170500,5.65601640088151,5.78421741640579,5.64198256190401,5.76525276913888,179808.248052728,0.0,1.0
2010-10-25,5.99,6.5,5.95,6.5,193400,5.67991185643781,6.16351036174387,5.64198256190401,6.16351036174387,203958.446764795,0.0,1.0
2010-10-26,6.22,6.25,6.02,6.02,185800,5.89800530000721,5.92645227090757,5.70835882733817,5.70835882733817,195943.533655113,0.0,1.0
2010-10-27,6.35,6.38,6.21,6.24,136900,6.02127550724209,6.04972247814245,5.88852297637376,5.91696994727412,144373.895357293,0.0,1.0
2010-10-28,6.3,6.445,6.16,6.39,73500,5.97386388907483,6.11135758175988,5.8411113582065,6.0592048017759,77512.6465212639,0.0,1.0
2010-10-29,6.4,6.43,6.19,6.28,53100,6.06868712540935,6.09713409630971,5.86955832910686,5.95489924180792,55998.9323847498,0.0,1.0
2010-11-01,6.88,6.92,6.32,6.32,207700,6.52383865981505,6.56176795434886,5.99282853634173,5.99282853634173,219039.138536959,0.0,1.0
2010-11-02,7.01,7.6,6.9,6.9,411300,6.64710886704993,7.2065659614236,6.54280330708196,6.54280330708196,433754.442370011,0.0,1.0
2010-11-03,6.9775,7.19,6.85,7.05,130700,6.61629131524121,6.81779069245207,6.49539168891469,6.68503816158374,137835.413609921,0.0,1.0
2010-11-04,6.7,7.2,6.62,7.2,157200,6.35315683441291,6.82727301608552,6.2772982453453,6.82727301608552,165782.150110785,0.0,1.0
2010-11-05,6.6,6.84,6.38,6.66,85000,6.25833359807839,6.48590936528124,6.04972247814245,6.31522753987911,89640.4755688086,0.0,1.0
2010-11-08,6.8799,6.97,6.59,6.64,85400,6.52374383657872,6.60917957251612,6.24885127444494,6.2962628926122,90062.3131008971,0.0,1.0
2010-11-09,6.93,7.0,6.75,6.91,52600,6.57125027798231,6.63762654341648,6.40056845258017,6.55228563071541,55471.6354696392,0.0,1.0
2010-11-10,6.69,6.9,6.63,6.9,46800,6.34367451077946,6.54280330708196,6.28678056897875,6.54280330708196,49354.9912543558,0.0,1.0
2010-11-11,6.71,6.73,6.6,6.71,29300,6.36263915804637,6.38160380531327,6.25833359807839,6.36263915804637,30899.5992254834,0.0,1.0
2010-11-12,6.63,6.87,6.59,6.72,40800,6.28678056897875,6.5143563361816,6.24885127444494,6.37212148167982,43027.4282730281,0.0,1.0
2010-11-15,6.68,6.75,6.55,6.61,41100,6.33419218714601,6.40056845258017,6.21092197991113,6.26781592171184,43343.8064220945,0.0,1.0
2010-11-16,6.69,6.75,6.5008,6.72,28200,6.34367451077946,6.40056845258017,6.16426894763455,6.37212148167982,29739.54601224,0.0,1.0
2010-11-17,6.62,6.75,6.57,6.73,28600,6.2772982453453,6.40056845258017,6.22988662717804,6.38160380531327,30161.3835443285,0.0,1.0
2010-11-18,6.65,6.7,6.64,6.66,20600,6.30574521624565,6.35315683441291,6.2962628926122,6.31522753987911,21724.6329025583,0.0,1.0
2010-11-19,6.62,6.69,6.57,6.69,19100,6.2772982453453,6.34367451077946,6.22988662717804,6.34367451077946,20142.7421572264,0.0,1.0
2010-11-22,6.44,6.65,6.31,6.6,59100,6.10661641994316,6.30574521624565,5.98334621270828,6.25833359807839,62326.4953660775,0.0,1.0
2010-11-23,6.24,6.36,6.16,6.36,66000,5.91696994727412,6.03075783087554,5.8411113582065,6.03075783087554,69603.1927946043,0.0,1.0
2010-11-24,6.32,6.3792,6.24,6.24,21000,5.99282853634173,6.04896389225177,5.91696994727412,5.91696994727412,22146.4704346468,0.0,1.0
2010-11-26,6.28,6.38,6.28,6.35,22600,5.95489924180792,6.04972247814245,5.95489924180792,6.02127550724209,23833.8205630009,0.0,1.0
2010-11-29,6.06,6.28,6.04,6.26,44600,5.74628812187198,5.95489924180792,5.72732347460507,5.93593459454102,47034.884827869,0.0,1.0
2010-11-30,6.17,6.2,5.75,6.06,117900,5.85059368183995,5.87904065274031,5.45233608923496,5.74628812187198,124336.612583089,0.0,1.0
2010-12-01,6.4,6.4,6.12,6.18,58200,6.06868712540935,6.06868712540935,5.80318206367269,5.8600760054734,61377.3609188783,0.0,1.0
2010-12-02,6.5,6.51,6.2625,6.41,28600,6.16351036174387,6.17299268537732,5.93830517544938,6.0781694490428,30161.3835443285,0.0,1.0
2010-12-03,6.65,6.67,6.41,6.54,52800,6.30574521624565,6.32470986351256,6.0781694490428,6.20143965627768,55682.5542356835,0.0,1.0
2010-12-06,6.78,6.87,6.6399,6.69,54800,6.42901542348053,6.5143563361816,6.29616806937587,6.34367451077946,57791.741896126,0.0,1.0
2010-12-07,6.73,6.837,6.71,6.79,19700,6.38160380531327,6.48306466819121,6.36263915804637,6.43849774711398,20775.4984553592,0.0,1.0
2010-12-08,6.7,6.78,6.62,6.77,26600,6.35315683441291,6.42901542348053,6.2772982453453,6.41953309984708,28052.195883886,0.0,1.0
2010-12-09,6.68,6.73,6.59,6.67,20200,6.33419218714601,6.38160380531327,6.24885127444494,6.32470986351256,21302.7953704698,0.0,1.0
2010-12-10,6.7,6.74,6.62,6.62,21700,6.35315683441291,6.39108612894672,6.2772982453453,6.2772982453453,22884.6861158017,0.0,1.0
2010-12-13,6.78,6.88,6.71,6.74,24500,6.42901542348053,6.52383865981505,6.36263915804637,6.39108612894672,25837.5488404213,0.0,1.0
2010-12-14,6.56,6.82,6.55,6.82,44100,6.22040430354458,6.46694471801434,6.21092197991113,6.46694471801434,46507.5879127584,0.0,1.0
2010-12-15,6.61,6.6124,6.39,6.4,46000,6.26781592171184,6.27009167938387,6.0592048017759,6.06868712540935,48511.3161901788,0.0,1.0
2010-12-16,6.81,6.83,6.69,6.69,24500,6.45746239438089,6.47642704164779,6.34367451077946,6.34367451077946,25837.5488404213,0.0,1.0
2010-12-17,6.89,6.89,6.69,6.78,20400,6.5333209834485,6.5333209834485,6.34367451077946,6.42901542348053,21513.7141365141,0.0,1.0
2010-12-20,6.97,7.0,6.74,6.93,38000,6.60917957251612,6.63762654341648,6.39108612894672,6.57125027798231,40074.5655484085,0.0,1.0
2010-12-21,6.95,7.0,6.9,7.0,24600,6.59021492524922,6.63762654341648,6.54280330708196,6.63762654341648,25943.0082234434,0.0,1.0
2010-12-22,7.0,7.05,6.91,6.92,29200,6.63762654341648,6.68503816158374,6.55228563071541,6.56176795434886,30794.1398424613,0.0,1.0
2010-12-23,7.0,7.04,7.0,7.0,10500,6.63762654341648,6.67555583795029,6.63762654341648,6.63762654341648,11073.2352173234,0.0,1.0
2010-12-27,6.96,6.98,6.82,6.95,23300,6.59969724888267,6.61866189614957,6.46694471801434,6.59021492524922,24572.0362441558,0.0,1.0
2010-12-28,6.91,6.97,6.8,6.93,20200,6.55228563071541,6.60917957251612,6.44798007074743,6.57125027798231,21302.7953704698,0.0,1.0
2010-12-29,7.14,7.1699,6.94,6.95,30500,6.77037907428481,6.79873122194883,6.58073260161576,6.59021492524922,32165.1118217489,0.0,1.0
2010-12-30,7.07,7.16,6.9,7.16,30100,6.70400280885064,6.78934372155171,6.54280330708196,6.78934372155171,31743.2742896605,0.0,1.0
2010-12-31,8.04,8.69,7.1699,7.25,528900,7.6237882012955,8.24013923746988,6.79873122194883,6.87468463425278,557774.676804033,0.0,1.0
2011-01-03,8.13,8.47,8.07,8.15,196300,7.70912911399657,8.03152811753394,7.65223517219585,7.72809376126347,207016.768872437,0.0,1.0
2011-01-04,8.07,8.62,8.04,8.48,187200,7.65223517219585,8.17376297203572,7.6237882012955,8.04101044116739,197419.965017423,0.0,1.0
2011-01-05,7.9,8.11,7.9,8.03,105300,7.49103567042717,7.69016446672966,7.49103567042717,7.61430587766204,111048.7303223,0.0,1.0
2011-01-06,7.728,7.9772,7.6,7.95,66800,7.32793970393179,7.56423920887742,7.2065659614236,7.53844728859443,70446.8678587813,0.0,1.0
2011-01-07,7.61,7.71,7.5,7.71,67300,7.21604828505706,7.31087152139158,7.11174272508908,7.31087152139158,70974.1647738919,0.0,1.0
2011-01-10,7.57,7.9,7.5,7.55,91300,7.17811899052325,7.49103567042717,7.11174272508908,7.15915434325634,96284.4166992026,0.0,1.0
2011-01-11,6.85,7.66,6.82,7.62,236400,6.49539168891469,7.26345990322432,6.46694471801434,7.22553060869051,249305.98146431,0.0,1.0
2011-01-12,6.76,7.1199,6.65,6.73,251600,6.41005077621363,6.75131960378157,6.30574521624565,6.38160380531327,265335.807683673,0.0,1.0
2011-01-13,6.8,7.0,6.7,6.79,73600,6.44798007074743,6.63762654341648,6.35315683441291,6.43849774711398,77618.1059042861,0.0,1.0
2011-01-14,7.18,7.2012,6.8,6.8,65800,6.80830836881861,6.82841089492153,6.44798007074743,6.44798007074743,69392.2740285601,0.0,1.0
2011-01-18,7.31,7.35,7.23,7.23,53700,6.93157857605349,6.9695078705873,6.85571998698588,6.85571998698588,56631.6886828826,0.0,1.0
2011-01-19,7.24,7.33,7.112,7.3,70600,6.86520231061933,6.9505432233204,6.74382856811114,6.92209625242004,74454.3244136221,0.0,1.0
2011-01-20,6.93,7.27,6.9101,7.27,59200,6.57125027798231,6.89364928151968,6.55238045395174,6.89364928151968,62431.9547490996,0.0,1.0
2011-01-21,7.01,7.09,6.9,6.9,40200,6.64710886704993,6.72296745611755,6.54280330708196,6.54280330708196,42394.6719748953,0.0,1.0
2011-01-24,7.24,7.28,6.75,6.99,67100,6.86520231061933,6.90313160515314,6.40056845258017,6.62814421978302,70763.2460078477,0.0,1.0
2011-01-25,7.25,7.41,7.1517,7.2,41800,6.87468463425278,7.02640181238801,6.78147339293595,6.82727301608552,44082.0221032494,0.0,1.0
2011-01-26,7.29,7.3199,7.11,7.23,32500,6.91261392878659,6.94096607645061,6.74193210338445,6.85571998698588,34274.2994821915,0.0,1.0
2011-01-27,7.15,7.3,7.15,7.3,31600,6.77986139791826,6.92209625242004,6.77986139791826,6.92209625242004,33325.1650349924,0.0,1.0
2011-01-28,7.04,7.19,6.84,7.18,51700,6.67555583795029,6.81779069245207,6.48590936528124,6.80830836881861,54522.50102244,0.0,1.0
2011-01-31,6.96,7.044,6.5,7.01,108900,6.59969724888267,6.67934876740367,6.16351036174387,6.64710886704993,114845.268111097,0.0,1.0
2011-02-01,7.03,7.07,6.92,6.94,17100,6.66607351431683,6.70400280885064,6.56176795434886,6.58073260161576,18033.5544967839,0.0,1.0
2011-02-02,7.09,7.1,6.91,7.03,18700,6.72296745611755,6.732449779751,6.55228563071541,6.66607351431683,19720.9046251379,0.0,1.0
2011-02-03,7.08,7.12,6.92,7.05,24600,6.71348513248409,6.7514144270179,6.56176795434886,6.68503816158374,25943.0082234434,0.0,1.0
2011-02-04,7.2,7.23,7.01,7.05,43400,6.82727301608552,6.85571998698588,6.64710886704993,6.68503816158374,45769.3722316034,0.0,1.0
2011-02-07,7.354,7.354,7.25,7.25,57100,6.97330080004068,6.97330080004068,6.87468463425278,6.87468463425278,60217.307705635,0.0,1.0
2011-02-08,7.59,7.59,7.35,7.38,44100,7.19708363779015,7.19708363779015,6.9695078705873,6.99795484148766,46507.5879127583,0.0,1.0
2011-02-09,7.68,7.75,7.63,7.63,55000,7.28242455049122,7.34880081592538,7.23501293232396,7.23501293232396,58002.6606621703,0.0,1.0
2011-02-10,7.74,7.74,7.65,7.74,29800,7.33931849229193,7.33931849229193,7.25397757959086,7.33931849229193,31426.8961405941,0.0,1.0
2011-02-11,7.66,7.69,7.6,7.65,53800,7.26345990322432,7.29190687412467,7.2065659614236,7.25397757959086,56737.1480659047,0.0,1.0
2011-02-14,7.6287,7.66,7.511,7.55,41100,7.23378023025161,7.26345990322432,7.12217328108588,7.15915434325634,43343.8064220945,0.0,1.0
2011-02-15,7.65,7.676,7.58,7.63,17700,7.25397757959086,7.27863162103784,7.1876013141567,7.23501293232396,18666.3107949166,0.0,1.0
2011-02-16,7.69,7.7,7.62,7.64,43800,7.29190687412467,7.30138919775812,7.22553060869051,7.24449525595741,46191.209763692,0.0,1.0
2011-02-17,7.76,7.76,7.67,7.67,48400,7.35828313955884,7.35828313955884,7.27294222685777,7.27294222685777,51042.3413827098,0.0,1.0
2011-02-18,7.97,7.9899,7.76,7.81,28700,7.55741193586133,7.5762817598919,7.35828313955884,7.4056947577261,30266.8429273507,0.0,1.0
2011-02-22,7.83,7.98,7.5,7.92,75800,7.424659404993,7.56689425949478,7.11174272508908,7.51000031769407,79938.2123307728,0.0,1.0
2011-02-23,7.43,7.979,7.4,7.79,61300,7.04536645965492,7.56594602713144,7.01691948875456,7.38673011045919,64646.6017925643,0.0,1.0
2011-02-24,7.53,7.53,7.15,7.44,53400,7.14018969598944,7.14018969598944,6.77986139791826,7.05484878328837,56315.3105338162,0.0,1.0
2011-02-25,7.7,7.8,7.52,7.52,27800,7.30138919775812,7.39621243409264,7.13070737235599,7.13070737235599,29317.7084801515,0.0,1.0
2011-02-28,7.79,7.82,7.58,7.76,42000,7.38673011045919,7.41517708135955,7.1876013141567,7.35828313955884,44292.9408692937,0.0,1.0
2011-03-01,7.6,7.8299,7.56,7.81,13700,7.2065659614236,7.42456458175667,7.16863666688979,7.4056947577261,14447.9354740315,0.0,1.0
2011-03-02,7.4,7.58,7.29,7.57,26300,7.01691948875456,7.1876013141567,6.91261392878659,7.17811899052325,27735.8177348196,0.0,1.0
2011-03-03,7.34,7.44,7.32,7.44,18300,6.96002554695385,7.05484878328837,6.94106089968694,7.05484878328837,19299.0670930494,0.0,1.0
2011-03-04,7.32,7.35,7.11,7.31,57500,6.94106089968694,6.9695078705873,6.74193210338445,6.93157857605349,60639.1452377235,0.0,1.0
2011-03-07,7.25,7.34,7.17,7.32,57700,6.87468463425278,6.96002554695385,6.79882604518516,6.94106089968694,60850.0640037677,0.0,1.0
2011-03-08,7.27,7.41,7.25,7.27,23100,6.89364928151968,7.02640181238801,6.87468463425278,6.89364928151968,24361.1174781115,0.0,1.0
2011-03-09,7.35,7.41,7.2893,7.3,17800,6.9695078705873,7.02640181238801,6.91195016613225,6.92209625242004,18771.7701779387,0.0,1.0
2011-03-10,7.32,7.34,7.141,7.3,46100,6.94106089968694,6.96002554695385,6.77132730664815,6.92209625242004,48616.7755732009,0.0,1.0
2011-03-11,7.26,7.32,7.11,7.26,24300,6.88416695788623,6.94106089968694,6.74193210338445,6.88416695788623,25626.630074377,0.0,1.0
2011-03-14,7.25,7.3,7.16,7.19,28300,6.87468463425278,6.92209625242004,6.78934372155171,6.81779069245207,29845.0053952621,0.0,1.0
2011-03-15,6.99,7.185,6.9,7.0,62000,6.62814421978302,6.81304953063534,6.54280330708196,6.63762654341648,65384.8174737192,0.0,1.0
2011-03-16,7.03,7.29,6.99,6.99,47300,6.66607351431683,6.91261392878659,6.62814421978302,6.62814421978302,49882.2881694664,0.0,1.0
2011-03-17,7.24,7.3,6.9001,7.11,19900,6.86520231061933,6.92209625242004,6.54289813031829,6.74193210338445,20986.4172214034,0.0,1.0
2011-03-18,7.24,7.35,7.2,7.33,13000,6.86520231061933,6.9695078705873,6.82727301608552,6.9505432233204,13709.7197928766,0.0,1.0
2011-03-21,7.59,7.599,7.23,7.29,32300,7.19708363779015,7.20561772906026,6.85571998698588,6.91261392878659,34063.3807161473,0.0,1.0
2011-03-22,7.75,7.77,7.59,7.59,38000,7.34880081592538,7.36776546319229,7.19708363779015,7.19708363779015,40074.5655484086,0.0,1.0
2011-03-23,7.58,7.7746,7.49,7.72,43700,7.1876013141567,7.37212733206368,7.10226040145563,7.32035384502503,46085.7503806698,0.0,1.0
2011-03-24,7.45,7.61,7.3,7.59,11000,7.06433110692182,7.21604828505706,6.92209625242004,7.19708363779015,11600.5321324341,0.0,1.0
2011-03-25,7.45,7.52,7.03,7.07,18000,7.06433110692182,7.13070737235599,6.66607351431683,6.70400280885064,18982.688943983,0.0,1.0
2011-03-28,7.54,7.55,7.42,7.42,34600,7.14967201962289,7.15915434325634,7.03588413602147,7.03588413602147,36488.9465256562,0.0,1.0
2011-03-29,7.68,7.7,7.31,7.5,41000,7.28242455049122,7.30138919775812,6.93157857605349,7.11174272508908,43238.3470390724,0.0,1.0
2011-03-30,7.7,7.73,7.41,7.72,107800,7.30138919775812,7.32983616865848,7.02640181238801,7.32035384502503,113685.214897854,0.0,1.0
2011-03-31,7.73,7.79,7.65,7.7,63400,7.32983616865848,7.38673011045919,7.25397757959086,7.30138919775812,66861.248836029,0.0,1.0
2011-04-01,7.73,7.75,7.6901,7.74,22300,7.32983616865848,7.34880081592538,7.29200169736101,7.33931849229193,23517.4424139345,0.0,1.0
2011-04-04,7.72,7.72,7.67,7.7,33900,7.32035384502503,7.32035384502503,7.27294222685777,7.30138919775812,35750.7308445013,0.0,1.0
2011-04-05,7.79,7.8,7.65,7.72,18900,7.38673011045919,7.39621243409264,7.25397757959086,7.32035384502503,19931.8233911822,0.0,1.0
2011-04-06,7.99,7.99,7.73,7.79,21900,7.57637658312824,7.57637658312824,7.32983616865848,7.38673011045919,23095.604881846,0.0,1.0
2011-04-07,8.15,8.15,7.8,7.8,33800,7.72809376126347,7.72809376126347,7.39621243409264,7.39621243409264,35645.2714614792,0.0,1.0
2011-04-08,7.94,8.11,7.92,8.09,19500,7.52896496496098,7.69016446672966,7.51000031769407,7.67119981946276,20564.5796893149,0.0,1.0
2011-04-11,7.75,7.97,7.6214,7.97,24800,7.34880081592538,7.55741193586133,7.22685813399919,7.55741193586133,26153.9269894877,0.0,1.0
2011-04-12,7.55,7.71,7.45,7.71,97200,7.15915434325634,7.31087152139158,7.06433110692182,7.31087152139158,102506.520297508,0.0,1.0
2011-04-13,7.66,7.66,7.5,7.61,12500,7.26345990322432,7.26345990322432,7.11174272508908,7.21604828505706,13182.422877766,0.0,1.0
2011-04-14,7.67,7.68,7.55,7.55,19000,7.27294222685777,7.28242455049122,7.15915434325634,7.15915434325634,20037.2827742043,0.0,1.0
2011-04-15,7.63,7.69,7.53,7.69,71100,7.23501293232396,7.29190687412467,7.14018969598944,7.29190687412467,74981.6213287328,0.0,1.0
2011-04-18,7.57,7.581,7.43,7.51,56300,7.17811899052325,7.18854954652004,7.04536645965492,7.12122504872253,59373.6326414579,0.0,1.0
2011-04-19,7.67,7.7,7.6,7.6,44200,7.27294222685777,7.30138919775812,7.2065659614236,7.2065659614236,46613.0472957804,0.0,1.0
2011-04-20,7.83,7.84,7.66,7.74,26100,7.424659404993,7.43414172862645,7.26345990322432,7.33931849229193,27524.8989687753,0.0,1.0
2011-04-21,8.01,8.04,7.68,7.85,71200,7.59534123039514,7.6237882012955,7.28242455049122,7.44362405225991,75087.080711755,0.0,1.0
2011-04-25,8.24,8.3,7.99,7.99,78300,7.81343467396454,7.87032861576525,7.57637658312824,7.57637658312824,82574.696906326,0.0,1.0
2011-04-26,9.6,9.8799,8.76,8.89,416800,9.10303068811402,9.36844092661435,8.30651550290405,8.42978571013893,439554.708436229,0.0,1.0
2011-04-27,9.79,9.97,9.25,9.6,170000,9.28319483714961,9.45387666255175,8.7711493609432,9.10303068811402,179280.951137617,0.0,1.0
2011-04-28,9.75,9.8,9.4,9.73,91000,9.24526554261581,9.29267716078307,8.91338421544498,9.2263008953489,95968.0385501362,0.0,1.0
2011-04-29,9.93,10.27,9.7,9.72,102000,9.41594736801794,9.73834637155532,9.19785392444854,9.21681857171545,107568.57068257,0.0,1.0
2011-05-02,9.91,10.13,9.9008,9.98,100000,9.39698272075104,9.60559384068699,9.38825898300827,9.46335898618521,105459.383022128,0.0,1.0
2011-05-03,9.87,10.57,9.68,9.89,115000,9.35905342621723,10.0228160805589,9.17888927718164,9.37801807348414,121278.290475447,0.0,1.0
2011-05-04,9.82,10.17,9.52,9.85,153200,9.31164180804997,9.64352313522079,9.02717209904641,9.34008877895033,161563.7747899,0.0,1.0
2011-05-05,9.97,10.16,9.72,9.8,73300,9.45387666255175,9.63404081158734,9.21681857171545,9.29267716078307,77301.7277552197,0.0,1.0
2011-05-06,10.09,10.11,9.82,10.01,55000,9.56766454615318,9.58662919342008,9.31164180804997,9.49180595708556,58002.6606621702,0.0,1.0
2011-05-09,10.55,10.61,10.0,10.09,93000,10.003851433292,10.0607453750927,9.48232363345211,9.56766454615318,98077.2262105785,0.0,1.0
2011-05-10,11.27,11.33,10.36,10.6,295500,10.6865787349005,10.7434726767012,9.82368728425639,10.0512630514592,311632.476830388,0.0,1.0
2011-05-11,10.79,11.861,10.57,11.37,209100,10.2314272004948,11.2469840616375,10.0228160805589,10.781401971235,220515.56989927,0.0,1.0
2011-05-12,11.26,11.36,10.2,10.75,349000,10.6770964112671,10.7719196476016,9.67197010612115,10.193497905961,368053.246747225,0.0,1.0
2011-05-13,11.13,11.37,11.0001,11.37,76000,10.5538262040322,10.781401971235,10.4306508200337,10.781401971235,80149.1310968171,0.0,1.0
2011-05-16,10.97,11.19,10.85,11.01,102900,10.402109025897,10.6107201458329,10.2883211422955,10.4400383204308,108517.705129769,0.0,1.0
2011-05-17,11.0,11.31,10.95,11.17,81500,10.4305559967973,10.7245080294343,10.3831443786301,10.591755498566,85949.3971630343,0.0,1.0
2011-05-18,11.28,11.29,10.63,10.88,169100,10.696061058534,10.7055433821674,10.0797100223596,10.3167681131959,178331.816690418,0.0,1.0
2011-05-19,11.54,11.65,11.126,11.34,112700,10.9426014730037,11.0469070329717,10.5500332745788,10.7529550003347,118852.724665938,0.0,1.0
2011-05-20,11.69,11.69,11.49,11.56,118400,11.0848363275055,11.0848363275055,10.8951898548365,10.9615661202706,124863.909498199,0.0,1.0
2011-05-23,11.41,11.57,11.28,11.55,83700,10.8193312657689,10.9710484439041,10.696061058534,10.9520837966372,88269.5035895206,0.0,1.0
2011-05-24,11.71,11.75,11.0,11.41,119600,11.1038009747724,11.1417302693062,10.4305559967973,10.8193312657689,126129.422094465,0.0,1.0
2011-05-25,12.67,12.68,11.61,11.66,179100,12.0141040435838,12.0235863672173,11.0089777384379,11.0563893566052,188877.754992631,0.0,1.0
2011-05-26,12.23,13.58,12.11,12.7,240000,11.5968818037119,12.876995494228,11.4830939201105,12.0425510144842,253102.519253107,0.0,1.0
2011-05-27,12.49,12.6,12.23,12.23,94200,11.8434222181817,11.9477277781497,11.5968818037119,11.5968818037119,99342.7388068442,0.0,1.0
2011-05-31,12.75,12.93,12.34,12.65,270100,12.0899626326514,12.2606444580536,11.7011873636799,11.9951393963169,284845.793542768,0.0,1.0
2011-06-01,12.61,12.92,12.56,12.8,89000,11.9572101017831,12.2511621344201,11.9097984836158,12.1373742508187,93858.8508896938,0.0,1.0
2011-06-02,12.7,12.92,12.63,12.65,62400,12.0425510144842,12.2511621344201,11.97617474905,11.9951393963169,65806.6550058076,0.0,1.0
2011-06-03,13.0,13.02,12.53,12.53,128000,12.3270207234877,12.3459853707546,11.8813515127155,11.8813515127155,134988.010268324,0.0,1.0
2011-06-06,12.73,13.2,12.6,12.79,103600,12.0709979853845,12.5166671961568,11.9477277781497,12.1278919271852,109255.920810925,0.0,1.0
2011-06-07,12.82,13.04,12.76,12.76,59900,12.1563388980856,12.3649500180215,12.0994449562849,12.0994449562849,63170.1704302545,0.0,1.0
2011-06-08,12.51,13.0,12.2,12.82,156300,11.8623868654486,12.3270207234877,11.5684348328116,12.1563388980856,164833.015663585,0.0,1.0
2011-06-09,12.51,12.76,12.09,12.55,95700,11.8623868654486,12.0994449562849,11.4641292728436,11.9003161599824,100924.629552176,0.0,1.0
2011-06-10,12.5,12.68,12.34,12.5,131500,11.8529045418151,12.0235863672173,11.7011873636799,11.8529045418151,138679.088674098,0.0,1.0
2011-06-13,12.43,12.75,12.3,12.47,300200,11.786528276381,12.0899626326514,11.6632580691461,11.8244575709148,316589.067832427,0.0,1.0
2011-06-14,12.49,12.69,12.25,12.5,88000,11.8434222181817,12.0330686908507,11.6158464509788,11.8529045418151,92804.2570594723,0.0,1.0
2011-06-15,12.17,12.5,11.87,12.38,107500,11.5399878619112,11.8529045418151,11.2555181529077,11.7391166582137,113368.836748787,0.0,1.0
2011-06-16,11.94,12.305,11.72,12.12,136500,11.3218944183418,11.6679992309628,11.1132832984059,11.492576243744,143952.057825205,0.0,1.0
2011-06-17,11.97,12.05,11.59,11.98,113900,11.3503413892422,11.4261999783098,10.990013091171,11.3598237128756,120118.237262203,0.0,1.0
2011-06-20,12.17,12.19,11.8,11.92,78500,11.5399878619112,11.5589525091781,11.1891418874735,11.3029297710749,82785.6156723704,0.0,1.0
2011-06-21,11.21,12.09,10.35,12.09,481700,10.6296847930998,11.4641292728436,9.81420496062293,11.4641292728436,507997.84801759,0.0,1.0
2011-06-22,11.2,11.418,10.836,11.1,244600,10.6202024694664,10.8269171246756,10.2750458892087,10.5253792331318,257953.650872124,0.0,1.0
2011-06-23,11.38,11.74,10.8101,11.08,144000,10.7908842948685,11.1322479456728,10.2504866709981,10.5064145858649,151861.511551864,0.0,1.0
2011-06-24,11.45,11.73,11.12,11.38,2252800,10.8572605603027,11.1227656220393,10.5443438803987,10.7908842948685,2375788.98072249,0.0,1.0
2011-06-27,11.89,11.99,11.31,11.52,139000,11.2744828001746,11.3693060365091,10.7245080294343,10.9236368257368,146588.542400757,0.0,1.0
2011-06-28,12.85,12.87,11.9,11.9,145800,12.184785868986,12.2037505162529,11.283965123808,11.283965123808,153759.780446262,0.0,1.0
2011-06-29,13.26,13.35,12.84,12.84,198100,12.5735611379575,12.6589020506586,12.1753035453525,12.1753035453525,208915.037766835,0.0,1.0
2011-06-30,13.27,13.41,13.08,13.3,119000,12.5830434615909,12.7157959924593,12.4028793125554,12.6114904324913,125496.665796332,0.0,1.0
2011-07-01,14.26,14.31,13.13,13.28,159600,13.5217935013027,13.56920511947,12.4502909307226,12.5925257852244,168313.175303316,0.0,1.0
2011-07-05,14.13,14.5956,13.88,14.29,172300,13.3985232940678,13.8400202824414,13.1614652032315,13.5502404722031,181706.516947127,0.0,1.0
2011-07-06,14.37,14.39,13.9,14.13,124300,13.6260990612707,13.6450637085376,13.1804298504984,13.3985232940678,131086.013096505,0.0,1.0
2011-07-07,14.15,14.85,14.1,14.49,191300,13.4174879413347,14.0812505956764,13.3700763231675,13.7398869448721,201743.799721331,0.0,1.0
2011-07-08,14.07,14.16,13.71,13.91,128500,13.3416293522671,13.4269702649682,13.0002657014628,13.1899121741319,135515.307183434,0.0,1.0
2011-07-11,13.8,13.98,13.56,13.96,78900,13.0856066141639,13.256288439566,12.8580308469611,13.2373237922991,83207.4532044589,0.0,1.0
2011-07-12,13.73,13.94,13.55,13.79,80600,13.0192303487297,13.2183591450322,12.8485485233276,13.0761242905305,85000.2627158353,0.0,1.0
2011-07-13,14.04,14.1,13.79,13.79,143100,13.3131823813668,13.3700763231675,13.0761242905305,13.0761242905305,150912.377104664,0.0,1.0
2011-07-14,13.35,14.1,13.291,14.05,105000,12.6589020506586,13.3700763231675,12.6029563412212,13.3226647050002,110732.352173234,0.0,1.0
2011-07-15,13.23,13.59,13.1,13.45,81800,12.5451141670571,12.8864778178614,12.4218439598223,12.7537252869931,86265.7753121008,0.0,1.0
2011-07-18,13.37,13.51,12.84,13.08,116800,12.6778666979255,12.8106192287938,12.1753035453525,12.4028793125554,123176.559369845,0.0,1.0
2011-07-19,13.8,13.96,13.39,13.39,137200,13.0856066141639,13.2373237922991,12.6968313451924,12.6968313451924,144690.273506359,0.0,1.0
2011-07-20,13.69,13.88,13.63,13.88,75700,12.9813010541959,13.1614652032315,12.9244071123952,13.1614652032315,79832.7529477509,0.0,1.0
2011-07-21,13.98,14.1,13.58,13.73,95600,13.256288439566,13.3700763231675,12.876995494228,13.0192303487297,100819.170169155,0.0,1.0
2011-07-22,13.77,14.0,13.75,13.99,82500,13.0571596432636,13.275253086833,13.0381949959967,13.2657707631995,87003.9909932551,0.0,1.0
2011-07-25,13.67,13.85,13.43,13.58,98200,12.962336406929,13.1330182323312,12.7347606397262,12.876995494228,103561.11412773,0.0,1.0
2011-07-26,13.95,14.32,13.711,13.72,112600,13.2278414686657,13.5786874431034,13.0012139338262,13.0097480250963,118747.265282916,0.0,1.0
2011-07-27,13.65,14.1,13.491,13.93,193600,12.9433717596621,13.3700763231675,12.7926028138902,13.2088768213988,204169.36553084,0.0,1.0
2011-07-28,13.92,14.1,13.64,13.68,80100,13.1993944977653,13.3700763231675,12.9338894360287,12.9718187305625,84472.9658007245,0.0,1.0
2011-07-29,13.54,13.77,13.4597,13.77,132100,12.8390661996942,13.0571596432636,12.7629231409175,13.0571596432636,139311.84497223,0.0,1.0
2011-08-01,13.69,13.91,13.37,13.85,179100,12.9813010541959,13.1899121741319,12.6778666979255,13.1330182323312,188877.754992631,0.0,1.0
2011-08-02,12.94,13.84,12.53,13.6,134100,12.270126781687,13.1235359086977,11.8813515127155,12.8959601414949,141421.032632674,0.0,1.0
2011-08-03,13.22,13.32,12.4,12.94,154100,12.5356318434237,12.6304550797582,11.7580813054806,12.270126781687,162512.909237099,0.0,1.0
2011-08-04,12.39,13.245,12.38,13.1,104800,11.7485989818472,12.5593376525073,11.7391166582137,12.4218439598223,110521.43340719,0.0,1.0
2011-08-05,11.93,12.57,11.61,12.52,195200,11.3124120947084,11.9192808072493,11.0089777384379,11.871869189082,205856.715659193,0.0,1.0
2011-08-08,10.72,11.84,10.68,11.25,137200,10.1650509350607,11.2270711820073,10.1271216405269,10.6676140876336,144690.273506359,0.0,1.0
2011-08-09,10.93,11.09,10.0,10.9,210200,10.3641797313632,10.5158969094984,9.48232363345211,10.3357327604628,221675.623112512,0.0,1.0
2011-08-10,10.33,10.77,10.151,10.62,139900,9.79524031335603,10.2124625532279,9.62550672031724,10.0702276987261,147537.676847957,0.0,1.0
2011-08-11,11.1,11.42,10.14,10.41,200000,10.5253792331318,10.8288135894023,9.61507616432044,9.87109890242365,210918.766044256,0.0,1.0
2011-08-12,10.91,11.23,10.83,11.23,71500,10.3452150840963,10.6486494403667,10.2693564950286,10.6486494403667,75403.458860821,0.0,1.0
2011-08-15,12.06,12.18,10.95,11.0,163600,11.4356823019432,11.5494701855447,10.3831443786301,10.4305559967973,172531.550624202,0.0,1.0
2011-08-16,11.96,12.16,11.79,11.93,168900,11.3408590656087,11.5305055382778,11.17965956384,11.3124120947084,178120.897924374,0.0,1.0
2011-08-17,12.12,12.28,11.7106,12.0,92800,11.492576243744,11.6442934218792,11.1043699141904,11.3787883601425,97866.3074445341,0.0,1.0
2011-08-18,11.42,11.78,11.33,11.7,82900,10.8288135894023,11.1701772402066,10.7434726767012,11.094318651139,87425.828525344,0.0,1.0
2011-08-19,11.38,11.96,10.99,11.2,62700,10.7908842948685,11.3408590656087,10.4210736731639,10.6202024694664,66123.0331548741,0.0,1.0
2011-08-22,11.14,11.67,11.07,11.66,36500,10.5633085276657,11.0658716802386,10.4969322622315,11.0563893566052,38492.6748030764,0.0,1.0
2011-08-23,11.9,11.94,11.17,11.2,124200,11.283965123808,11.3218944183418,10.591755498566,10.6202024694664,130980.553713483,0.0,1.0
2011-08-24,11.97,12.44,11.5,11.9,95100,11.3503413892422,11.7960106000144,10.9046721784699,11.283965123808,100291.873254043,0.0,1.0
2011-08-25,11.55,12.12,11.39,12.12,48100,10.9520837966372,11.492576243744,10.800366618502,11.492576243744,50725.9632336434,0.0,1.0
2011-08-26,12.18,12.19,11.13,11.46,171300,11.5494701855447,11.5589525091781,10.5538262040322,10.8667428839361,180651.923116904,0.0,1.0
2011-08-29,12.57,12.58,11.94,12.28,48900,11.9192808072493,11.9287631308828,11.3218944183418,11.6442934218792,51569.6382978205,0.0,1.0
2011-08-30,12.42,12.5,12.25,12.47,68600,11.7770459527475,11.8529045418151,11.6158464509788,11.8244575709148,72345.1367531797,0.0,1.0
2011-08-31,12.41,12.74,12.25,12.49,125900,11.7675636291141,12.080480309018,11.6158464509788,11.8434222181817,132773.363224858,0.0,1.0
2011-09-01,12.38,12.639,12.01,12.43,92900,11.7391166582137,11.9847088403201,11.388270683776,11.786528276381,97971.7668275568,0.0,1.0
2011-09-02,11.31,12.51,11.28,12.07,82600,10.7245080294343,11.8623868654486,10.696061058534,11.4451646255767,87109.4503762778,0.0,1.0
2011-09-06,11.58,11.75,10.92,10.94,97400,10.9805307675375,11.1417302693062,10.3546974077297,10.3736620549966,102717.439063553,0.0,1.0
2011-09-07,12.24,12.35,11.7872,11.81,54900,11.6063641273454,11.7106696873134,11.1770045132227,11.1986242111069,57897.201279148,0.0,1.0
2011-09-08,12.23,12.37,12.1001,12.22,55300,11.5968818037119,11.7296343345803,11.4737064197134,11.5873994800785,58319.0388112368,0.0,1.0
2011-09-09,11.93,12.12,11.9,12.1,70200,11.3124120947084,11.492576243744,11.283965123808,11.4736115964771,74032.4868815334,0.0,1.0
2011-09-12,11.95,12.04,11.65,11.75,42400,11.3313767419753,11.4167176546763,11.0469070329717,11.1417302693062,44714.778401382,0.0,1.0
2011-09-13,12.46,12.549,11.8434,12.01,69100,11.8149752472813,11.8993679276191,11.2302951720427,11.388270683776,72872.4336682905,0.0,1.0
2011-09-14,12.29,12.7,12.15,12.55,71100,11.6537757455126,12.0425510144842,11.5210232146443,11.9003161599824,74981.6213287331,0.0,1.0
2011-09-15,12.26,12.39,11.9142,12.38,89000,11.6253287746123,11.7485989818472,11.2974300233675,11.7391166582137,93858.8508896936,0.0,1.0
2011-09-16,12.69,12.76,12.33,12.38,138200,12.0330686908507,12.0994449562849,11.6917050400465,11.7391166582137,145744.867336581,0.0,1.0
2011-09-19,12.55,12.85,12.39,12.61,65400,11.9003161599824,12.184785868986,11.7485989818472,11.9572101017831,68970.4364964715,0.0,1.0
2011-09-20,12.46,12.74,12.43,12.62,63100,11.8149752472813,12.080480309018,11.786528276381,11.9666924254166,66544.8706869628,0.0,1.0
2011-09-21,12.0,12.5,11.88,12.5,73300,11.3787883601425,11.8529045418151,11.2650004765411,11.8529045418151,77301.7277552199,0.0,1.0
2011-09-22,11.18,11.86,11.01,11.55,151700,10.6012378221995,11.2460358292742,10.4400383204308,10.9520837966372,159981.884044567,0.0,1.0
2011-09-23,11.58,11.78,11.02,11.21,124000,10.9805307675375,11.1701772402066,10.4495206440642,10.6296847930998,130769.634947439,0.0,1.0
2011-09-26,11.7,11.97,11.45,11.67,139000,11.094318651139,11.3503413892422,10.8572605603027,11.0658716802386,146588.542400757,0.0,1.0
2011-09-27,12.08,12.29,11.7,12.04,92000,11.4546469492101,11.6537757455126,11.094318651139,11.4167176546763,97022.6323803579,0.0,1.0
2011-09-28,11.99,12.22,11.95,12.1,164500,11.3693060365091,11.5873994800785,11.3313767419753,11.4736115964771,173480.6850714,0.0,1.0
2011-09-29,12.5,12.54,12.12,12.33,143300,11.8529045418151,11.8908338363489,11.492576243744,11.6917050400465,151123.29587071,0.0,1.0
2011-09-30,12.83,13.24,12.25,12.28,137900,12.1658212217191,12.5545964906906,11.6158464509788,11.6442934218792,145428.489187514,0.0,1.0
2011-10-03,11.47,12.71,11.47,12.7,113500,10.8762252075696,12.0520333381176,10.8762252075696,12.0425510144842,119696.399730115,0.0,1.0
2011-10-04,12.63,12.65,11.25,11.37,126700,11.97617474905,11.9951393963169,10.6676140876336,10.781401971235,133617.038289036,0.0,1.0
2011-10-05,12.68,12.75,12.45,12.62,49900,12.0235863672173,12.0899626326514,11.8054929236479,11.9666924254166,52624.2321280416,0.0,1.0
2011-10-06,12.71,12.83,12.48,12.65,75700,12.0520333381176,12.1658212217191,11.8339398945482,11.9951393963169,79832.7529477509,0.0,1.0
2011-10-07,12.84,13.47,12.53,12.69,104500,12.1753035453525,12.77268993426,11.8813515127155,12.0330686908507,110205.055258124,0.0,1.0
2011-10-10,12.98,13.09,12.65,13.09,52100,12.3080560762208,12.4123616361888,11.9951393963169,12.4123616361888,54944.3385545287,0.0,1.0
2011-10-11,13.1,13.19,12.65,12.86,50600,12.4218439598223,12.5071848725233,11.9951393963169,12.1942681926194,53362.4478091965,0.0,1.0
2011-10-12,13.33,13.626,12.86,13.2,81100,12.6399374033917,12.9206141829418,12.1942681926194,12.5166671961568,85527.5596309453,0.0,1.0
2011-10-13,13.67,13.86,13.18,13.25,54600,12.962336406929,13.1425005559646,12.4977025488899,12.564078814324,57580.8231300819,0.0,1.0
2011-10-14,13.89,14.04,13.52,13.9,58500,13.170947526865,13.3131823813668,12.8201015524273,13.1804298504984,61693.7390679446,0.0,1.0
2011-10-17,13.19,13.93,13.16,13.8,70200,12.5071848725233,13.2088768213988,12.478737901623,13.0856066141639,74032.4868815339,0.0,1.0
2011-10-18,13.64,13.85,12.85,13.3,61100,12.9338894360287,13.1330182323312,12.184785868986,12.6114904324913,64435.6830265199,0.0,1.0
2011-10-19,12.87,13.56,12.8,13.56,63500,12.2037505162529,12.8580308469611,12.1373742508187,12.8580308469611,66966.7082190509,0.0,1.0
2011-10-20,13.38,13.48,12.61,12.92,110500,12.6873490215589,12.7821722578934,11.9572101017831,12.2511621344201,116532.618239451,0.0,1.0
2011-10-21,15.25,15.26,13.6,13.65,451600,14.4605435410145,14.4700258646479,12.8959601414949,12.9433717596621,476254.573727928,0.0,1.0
2011-10-24,15.27,15.5,14.85,15.25,257300,14.4795081882814,14.6976016318508,14.0812505956764,14.4605435410145,271346.992515934,0.0,1.0
2011-10-25,14.33,14.97,13.53,14.85,363900,13.5881697667369,14.1950384792778,12.8295838760607,14.0812505956764,383766.694817522,0.0,1.0
2011-10-26,14.8,14.99,14.13,14.6,112900,14.0338389775091,14.2140031265447,13.3985232940678,13.8441925048401,119063.643431982,0.0,1.0
2011-10-27,15.0,15.44,14.42,15.44,209100,14.2234854501782,14.6407076900501,13.6735106794379,14.6407076900501,220515.569899269,0.0,1.0
2011-10-28,15.66,15.75,14.75,14.98,239700,14.849318809986,14.9346597226871,13.9864273593419,14.2045208029113,252786.14110404,0.0,1.0
2011-10-31,15.18,15.87,15.16,15.51,117300,14.3941672755803,15.0484476062885,14.3752026283134,14.7070839554842,123703.856284956,0.0,1.0
2011-11-01,14.75,15.37,14.57,14.59,119800,13.9864273593419,14.5743314246159,13.8157455339397,13.8347101812066,126340.340860509,0.0,1.0
2011-11-02,15.51,15.57,14.7701,15.06,107200,14.7070839554842,14.7639778972849,14.0054868298451,14.2803793919789,113052.458599721,0.0,1.0
2011-11-03,15.99,16.1,15.35,15.79,119200,15.1622354898899,15.2665410498579,14.555366777349,14.9725890172209,125707.584562376,0.0,1.0
2011-11-04,15.73,15.99,15.61,15.93,94700,14.9156950754202,15.1622354898899,14.8019071918187,15.1053415480892,99870.0357219548,0.0,1.0
2011-11-07,16.02,16.02,15.26,15.74,87600,15.1906824607903,15.1906824607903,14.4700258646479,14.9251773990536,92382.4195273838,0.0,1.0
2011-11-08,16.45,16.81,15.715,16.1,179300,15.5984223770287,15.939786027833,14.90147158997,15.2665410498579,189088.673758675,0.0,1.0
2011-11-09,15.67,16.34,15.6,16.27,133400,14.8588011336195,15.4941168170607,14.7924248681853,15.4277405516266,140682.816951518,0.0,1.0
2011-11-10,15.33,15.92,15.16,15.92,139700,14.5364021300821,15.0958592244558,14.3752026283134,15.0958592244558,147326.758081912,0.0,1.0
2011-11-11,16.12,16.35,15.24,15.45,156000,15.2855056971248,15.5035991406942,14.451061217381,14.6501900136835,164516.637514519,0.0,1.0
2011-11-14,16.05,16.59,15.88,16.1,78500,15.2191294316906,15.731174907897,15.057929929922,15.2665410498579,82785.6156723705,0.0,1.0
2011-11-15,15.08,15.39,14.59,15.39,285800,14.2993440392458,14.5932960718828,13.8347101812066,14.5932960718828,301402.916677241,0.0,1.0
2011-11-16,16.16,16.37,14.77,14.88,339700,15.3234349916586,15.5225637879611,14.0053920066088,14.1096975665767,358245.524126168,0.0,1.0
2011-11-17,16.73,16.96,15.88,16.2,243300,15.8639274387654,16.0820208823348,15.057929929922,15.3613642861924,256582.678892836,0.0,1.0
2011-11-18,17.76,17.76,16.55,16.88,1648200,16.8406067730109,16.8406067730109,15.6932456133632,16.0061622932672,1738181.55097071,0.0,1.0
2011-11-21,17.98,18.3,17.51,17.51,544000,17.0492178929469,17.3526522492174,16.6035486821746,16.6035486821746,573699.043640375,0.0,1.0
2011-11-22,17.66,18.12,17.51,18.06,296200,16.7457835366764,17.1819704238152,16.6035486821746,17.1250764820145,312370.692511543,0.0,1.0
2011-11-23,16.77,17.75,16.4,17.51,413700,15.9018567332992,16.8311244493775,15.5510107588615,16.6035486821746,436285.467562542,0.0,1.0
2011-11-25,16.64,16.78,16.56,16.69,47100,15.7785865260643,15.9113390569326,15.7027279369967,15.8259981442316,49671.3694034222,0.0,1.0
2011-11-28,16.43,17.2,16.23,16.75,527700,15.5794577297618,16.3095966495376,15.3898112570928,15.8828920860323,556509.164207769,0.0,1.0
2011-11-29,16.16,16.5,15.91,16.5,716000,15.3234349916586,15.645833995196,15.0863769008223,15.645833995196,755089.182438435,0.0,1.0
2011-11-30,16.87,17.2,16.61,16.97,855400,15.9966799696337,16.3095966495376,15.750139555164,16.0915032059682,902099.562371281,0.0,1.0
2011-12-01,16.12,17.04,16.04,16.94,273000,15.2855056971248,16.1578794714024,15.2096471080572,16.0630562350679,287904.115650409,0.0,1.0
2011-12-02,16.86,17.22,16.218,16.41,197300,15.9871976460003,16.3285612968045,15.3784324687326,15.5604930824949,208071.362702657,0.0,1.0
2011-12-05,17.17,17.5,17.0,17.2,473200,16.2811496786373,16.5940663585412,16.1199501768686,16.3095966495376,499033.800460708,0.0,1.0
2011-12-06,16.92,17.37,16.76,17.17,265400,16.044091587801,16.4707961513063,15.8923744096657,16.2811496786373,279889.202540727,0.0,1.0
2011-12-07,16.89,16.97,16.315,16.9,157800,16.0156446169006,16.0915032059682,15.4704110079771,16.0251269405341,166414.906408918,0.0,1.0
2011-12-08,16.46,16.88,16.19,16.79,131800,15.6079047006622,16.0061622932672,15.351881962559,15.9208213805661,138995.466823164,0.0,1.0
2011-12-09,17.05,17.08,16.3,16.46,185300,16.1673617950358,16.1958087659362,15.4561875225269,15.6079047006622,195416.236740003,0.0,1.0
2011-12-12,17.28,17.3,16.54,16.87,166700,16.3854552386052,16.4044198858722,15.6837632897298,15.9966799696337,175800.791497887,0.0,1.0
2011-12-13,17.17,17.46,17.0,17.45,206500,16.2811496786373,16.5561370640074,16.1199501768686,16.5466547403739,217773.625940693,0.0,1.0
2011-12-14,16.31,17.09,16.0,17.03,170800,15.4656698461604,16.2052910895697,15.1717178135234,16.1483971477689,180124.626201794,0.0,1.0
2011-12-15,16.63,16.85,16.42,16.47,118000,15.7691042024309,15.9777153223668,15.5699754061284,15.6173870242956,124442.07196611,0.0,1.0
2011-12-16,16.85,16.99,16.39,16.7,382600,15.9777153223668,16.1104678532351,15.541528435228,15.835480467865,403487.599442661,0.0,1.0
2011-12-19,17.23,17.48,16.86,17.04,153700,16.338043620438,16.5751017112743,15.9871976460003,16.1578794714024,162091.07170501,0.0,1.0
2011-12-20,18.47,18.49,17.3201,17.49,396100,17.513851750986,17.5328163982529,16.4234793563754,16.5845840349077,417724.616150649,0.0,1.0
2011-12-21,18.8,19.32,18.25,18.75,392800,17.82676843089,18.3198492598295,17.3052406310501,17.7793568127227,414244.456510917,0.0,1.0
2011-12-22,18.33,19.08,18.27,18.97,176300,17.3810992201177,18.0922734926266,17.324205278317,17.9879679326587,185924.892268011,0.0,1.0
2011-12-23,18.56,18.86,18.24,18.44,125800,17.5991926636871,17.8836623726907,17.2957583074166,17.4854047800857,132667.903841837,0.0,1.0
2011-12-27,18.68,18.7499,18.41,18.59,82700,17.7129805472885,17.7792619894864,17.4569578091853,17.6276396345875,87214.9097592998,0.0,1.0
2011-12-28,18.33,18.8,18.19,18.7,102400,17.3810992201177,17.82676843089,17.2483466892494,17.7319451945554,107990.408214659,0.0,1.0
2011-12-29,18.73,18.94,18.01,18.43,129500,17.7603921654558,17.9595209617583,17.0776648638473,17.4759224564522,136569.901013655,0.0,1.0
2011-12-30,18.45,18.856,18.05,18.82,232200,17.4948871037191,17.8798694432373,17.1155941583811,17.8457330781569,244876.687377381,0.0,1.0
2012-01-03,17.76,19.33,17.58,18.99,326300,16.8406067730109,18.3293315834629,16.6699249476088,18.0069325799256,344113.966801204,0.0,1.0
2012-01-04,17.39,17.9,16.81,17.62,269700,16.4897607985732,16.9733593038793,15.939786027833,16.7078542421426,284423.956010679,0.0,1.0
2012-01-05,17.46,17.66,16.89,17.34,126100,16.5561370640074,16.7457835366764,16.0156446169006,16.442349180406,132984.281990903,0.0,1.0
2012-01-06,17.57,17.76,17.05,17.5,136400,16.6604426239754,16.8406067730109,16.1673617950358,16.5940663585412,143846.598442182,0.0,1.0
2012-01-09,17.4,17.595,17.12,17.54,206100,16.4992431222067,16.684148433059,16.23373806047,16.631995653075,217351.788408605,0.0,1.0
2012-01-10,17.86,17.9,17.49,17.66,110800,16.9354300093455,16.9733593038793,16.5845840349077,16.7457835366764,116848.996388517,0.0,1.0
2012-01-11,18.35,18.54,17.7,17.89,190400,17.4000638673846,17.5802280164202,16.7837128312102,16.9638769802458,200794.665274131,0.0,1.0
2012-01-12,18.09,18.56,17.85,18.32,144500,17.1535234529149,17.5991926636871,16.925947685712,17.3716168964843,152388.808466974,0.0,1.0
2012-01-13,18.46,18.53,17.91,18.02,151200,17.5043694273526,17.5707456927868,16.9828416275127,17.0871471874807,159454.587129457,0.0,1.0
2012-01-17,18.62,19.0,18.5,18.78,137600,17.6560866054878,18.016414903559,17.5422987218864,17.8078037836231,145112.111038448,0.0,1.0
2012-01-18,18.32,18.655,18.0,18.63,154000,17.3716168964843,17.6892747382049,17.0681825402138,17.6655689291213,162407.449854076,0.0,1.0
2012-01-19,17.9,18.388,17.32,18.37,158600,16.9733593038793,17.4360966971917,16.4233845331391,17.4190285146515,167258.581473094,0.0,1.0
2012-01-20,17.94,18.0,17.5601,17.9,90800,17.0112885984131,17.0681825402138,16.6510551235782,16.9733593038793,95757.1197840919,0.0,1.0
2012-01-23,17.51,18.25,17.47,17.92,120000,16.6035486821746,17.3052406310501,16.5656193876408,16.9923239511462,126551.259626554,0.0,1.0
2012-01-24,18.0,18.03,17.42,17.42,72400,17.0681825402138,17.0966295111142,16.5182077694736,16.5182077694736,76352.5933080205,0.0,1.0
2012-01-25,18.16,18.34,17.78,17.88,74300,17.219899718349,17.3905815437512,16.8595714202779,16.9543946566124,78356.321585441,0.0,1.0
2012-01-26,18.52,18.55,18.13,18.31,121800,17.5612633691533,17.5897103400537,17.1914527474487,17.3621345728508,128449.528520952,0.0,1.0
2012-01-27,18.47,18.56,18.16,18.39,69200,17.513851750986,17.5991926636871,17.219899718349,17.4379931619184,72977.8930513126,0.0,1.0
2012-01-30,18.16,18.48,17.871,18.43,76000,17.219899718349,17.5233340746195,16.9458605653423,17.4759224564522,80149.1310968172,0.0,1.0
2012-01-31,18.58,18.95,18.06,18.33,118200,17.618157310954,17.9690032853917,17.1250764820145,17.3810992201177,124652.990732155,0.0,1.0
2012-02-01,18.54,18.77,18.11,18.76,130800,17.5802280164202,17.7983214599896,17.1724881001818,17.7888391363562,137940.872992943,0.0,1.0
2012-02-02,17.78,18.59,17.45,18.56,236400,16.8595714202779,17.6276396345875,16.5466547403739,17.5991926636871,249305.981464309,0.0,1.0
2012-02-03,17.95,18.16,17.84,18.09,131900,17.0207709220465,17.219899718349,16.9164653620786,17.1535234529149,139100.926206187,0.0,1.0
2012-02-06,16.48,17.85,16.28,17.78,399800,15.6268693479291,16.925947685712,15.43722287526,16.8595714202779,421626.613322466,0.0,1.0
2012-02-07,17.0,17.08,16.0,16.45,409200,16.1199501768686,16.1958087659362,15.1717178135234,15.5984223770287,431539.795326546,0.0,1.0
2012-02-08,17.78,17.82,17.08,17.09,149700,16.8595714202779,16.8975007148117,16.1958087659362,16.2052910895697,157872.696384125,0.0,1.0
2012-02-09,17.62,18.0299,17.61,17.88,103800,16.7078542421426,17.0965346878778,16.6983719185092,16.9543946566124,109466.839576969,0.0,1.0
2012-02-10,17.25,17.65,16.79,17.52,91000,16.3570082677049,16.736301213043,15.9208213805661,16.6130310058081,95968.0385501362,0.0,1.0
2012-02-13,17.79,17.93,17.21,17.385,83800,16.8690537439113,17.0018062747796,16.3190789731711,16.4850196367565,88374.962972543,0.0,1.0
2012-02-14,16.84,17.66,16.54,17.66,129300,15.9682329987334,16.7457835366764,15.6837632897298,16.7457835366764,136358.982247611,0.0,1.0
2012-02-15,17.22,17.47,16.695,16.85,139400,16.3285612968045,16.5656193876408,15.8307393060483,15.9777153223668,147010.379932846,0.0,1.0
2012-02-16,17.36,17.39,16.951,17.21,129500,16.4613138276729,16.4897607985732,16.0734867910647,16.3190789731711,136569.901013655,0.0,1.0
2012-02-17,17.38,17.43,17.227,17.39,68900,16.4802784749398,16.527690093107,16.3351989233479,16.4897607985732,72661.5149022459,0.0,1.0
2012-02-21,17.34,17.48,17.1,17.38,169500,16.442349180406,16.5751017112743,16.2147734132031,16.4802784749398,178753.654222506,0.0,1.0
2012-02-22,22.55,23.188,18.21,18.5,1808700,21.3826397934345,21.9876120412487,17.2673113365163,17.5422987218864,1907443.86072123,0.0,1.0
2012-02-23,21.38,22.71,21.35,22.26,431000,20.2732079283206,21.5343569715697,20.2447609574203,21.1076524080644,454529.940825371,0.0,1.0
2012-02-24,22.11,22.29,21.28,21.28,284000,20.9654175535626,21.1360993789648,20.1783846919861,20.1783846919861,299504.647782843,0.0,1.0
2012-02-27,21.52,22.11,21.41,21.98,154700,20.4059604591889,20.9654175535626,20.301654899221,20.8421473463277,163145.665535232,0.0,1.0
2012-02-28,21.45,21.89,21.39,21.53,238300,20.3395841937548,20.7568064336267,20.2826902519541,20.4154427828224,251309.70974173,0.0,1.0
2012-02-29,20.43,21.43,20.23,20.82,362800,19.3723871831427,20.3206195464879,19.1827407104736,19.7421978048473,382606.641604279,0.0,1.0
2012-03-01,20.69,20.9099,20.295,20.58,166500,19.6189275976124,19.827443894312,19.2443758140911,19.5146220376444,175589.872731843,0.0,1.0
2012-03-02,20.53,20.74,20.13,20.66,145700,19.4672104194772,19.6663392157797,19.0879174741391,19.5904806267121,153654.32106324,0.0,1.0
2012-03-05,20.45,20.54,20.1,20.4,118200,19.3913518304096,19.4766927431106,19.0594705032387,19.3439402122423,124652.990732155,0.0,1.0
2012-03-06,20.34,20.5225,19.96,20.32,117700,19.2870462704416,19.4600986767521,18.9267179723704,19.2680816231747,124125.693817044,0.0,1.0
2012-03-07,21.53,21.59,20.16,20.35,215400,20.4154427828224,20.4723367246231,19.1163644450395,19.296528594075,227159.511029663,0.0,1.0
2012-03-08,21.47,21.99,21.19,21.72,118400,20.3585488410217,20.8516296699612,20.093043779285,20.595606931858,124863.909498199,0.0,1.0
2012-03-09,21.28,21.9581,21.19,21.52,106300,20.1783846919861,20.8213810575705,20.093043779285,20.4059604591889,112103.324152522,0.0,1.0
2012-03-12,21.01,21.39,20.8,21.39,103800,19.9223619538829,20.2826902519541,19.7232331575804,20.2826902519541,109466.839576969,0.0,1.0
2012-03-13,21.13,21.3181,20.76,21.11,148600,20.0361498374843,20.2145123450295,19.6853038630466,20.0171851902174,156712.643170882,0.0,1.0
2012-03-14,21.18,21.32,21.0,21.17,152000,20.0835614556516,20.2163139865199,19.9128796302494,20.0740791320181,160298.262193634,0.0,1.0
2012-03-15,22.67,22.78,21.18,21.29,303500,21.4964276770359,21.6007332370039,20.0835614556516,20.1878670156195,320069.227472158,0.0,1.0
2012-03-16,23.0,23.8499,22.65,22.8,438600,21.8093443569399,22.6152470425469,21.477463029769,21.6196978842708,462544.853935051,0.0,1.0
2012-03-19,22.98,23.19,22.706,22.96,170500,21.7903797096729,21.9895085059754,21.5305640421164,21.771415062406,179808.248052728,0.0,1.0
2012-03-20,23.32,24.15,22.7108,22.83,241400,22.1127787132103,22.8998115747868,21.5351155574604,21.6481448551712,254578.950615417,0.0,1.0
2012-03-21,23.63,24.13,23.3,23.3,223200,22.4067307458473,22.8808469275199,22.0938140659434,22.0938140659434,235385.342905389,0.0,1.0
2012-03-22,23.41,23.63,23.2,23.59,184400,22.1981196259114,22.4067307458473,21.9989908296089,22.3688014513135,194467.102292803,0.0,1.0
2012-03-23,23.3,23.72,23.0,23.39,191600,22.0938140659434,22.4920716585484,21.8093443569399,22.1791549786445,202060.177870397,0.0,1.0
2012-03-26,24.05,24.11,23.192,23.46,174700,22.8049883384523,22.861882280253,21.9914049707021,22.2455312440786,184237.542139657,0.0,1.0
2012-03-27,23.71,24.23,23.45,24.07,112700,22.482589334915,22.9756701638545,22.2360489204452,22.8239529857192,118852.724665938,0.0,1.0
2012-03-28,23.56,23.86,23.24,23.82,230000,22.3403544804132,22.6248241894167,22.0369201241427,22.5868948948829,242556.580950893,0.0,1.0
2012-03-29,23.19,23.42,22.9501,23.42,197100,21.9895085059754,22.2076019495448,21.7620275620089,22.2076019495448,207860.443936614,0.0,1.0
2012-03-30,23.19,23.38,22.7208,23.36,279700,21.9895085059754,22.169672655011,21.5445978810939,22.1507080077441,294969.894312892,0.0,1.0
2012-04-02,23.66,23.7,22.87,23.18,87500,22.4351777167477,22.4731070112815,21.686074149705,21.980026182342,92276.9601443617,0.0,1.0
2012-04-03,23.74,23.82,23.38,23.69,99200,22.5110363058153,22.5868948948829,22.169672655011,22.463624687648,104615.707957951,0.0,1.0
2012-04-04,23.49,23.58,23.18,23.55,173700,22.273978214979,22.3593191276801,21.980026182342,22.3308721567797,183182.948309436,0.0,1.0
2012-04-05,24.04,24.22,23.31,23.47,82500,22.7955060148189,22.966187840221,22.1032963895769,22.2550135677121,87003.9909932553,0.0,1.0
2012-04-09,23.81,23.895,23.163,23.75,94700,22.5774125712495,22.6580123221338,21.9639062321651,22.5205186294488,99870.0357219548,0.0,1.0
2012-04-10,23.38,24.1,23.149,23.83,303600,22.169672655011,22.8523999566196,21.9506309790783,22.5963772185164,320174.68685518,0.0,1.0
2012-04-11,24.05,24.08,23.55,23.56,164900,22.8049883384523,22.8334353093527,22.3308721567797,22.3403544804132,173902.522603489,0.0,1.0
2012-04-12,24.11,24.46,23.96,23.96,131900,22.861882280253,23.1937636074239,22.7196474257513,22.7196474257513,139100.926206187,0.0,1.0
2012-04-13,24.22,24.24,23.69,23.88,66000,22.966187840221,22.9851524874879,22.463624687648,22.6437888366836,69603.1927946043,0.0,1.0
2012-04-16,25.66,25.72,24.06,24.21,196600,24.3316424434381,24.3885363852388,22.8144706620858,22.9567055165876,207333.147021503,0.0,1.0
2012-04-17,25.97,26.33,25.75,25.84,306000,24.6255944760751,24.9669581268794,24.4169833561392,24.5023242688403,322705.712047711,0.0,1.0
2012-04-18,25.86,26.04,25.5,25.95,89000,24.5212889161072,24.6919707415093,24.1799252653029,24.6066298288082,93858.8508896935,0.0,1.0
2012-04-19,25.83,26.34,25.55,25.94,101300,24.4928419452068,24.9764404505129,24.2273368834701,24.5971475051748,106830.355001415,0.0,1.0
2012-04-20,26.22,26.9,26.13,26.85,200100,24.8626525669114,25.5074505739862,24.7773116542104,25.4600389558189,211024.225427278,0.0,1.0
2012-04-23,26.19,26.47,25.78,25.91,257200,24.8342055960111,25.0997106577477,24.4454303270395,24.5687005342744,271241.533132912,0.0,1.0
2012-04-24,24.65,25.51,22.0207,24.09,1181900,23.3739277564594,24.1894075889363,20.8807404035159,22.8429176329861,1246424.44793853,0.0,1.0
2012-04-25,22.62,25.16,22.2,24.94,516700,21.4490160588687,23.8575262617655,21.0507584662637,23.6489151418296,544908.632075333,0.0,1.0
2012-04-26,23.42,23.59,22.13,22.44,324500,22.2076019495448,22.3688014513135,20.9843822008295,21.2783342334665,342215.697906805,0.0,1.0
2012-04-27,23.29,23.44,22.6301,23.39,131100,22.08433174231,22.2265665968117,21.4585932057385,22.1791549786445,138257.251142009,0.0,1.0
2012-04-30,22.91,23.13,22.67,23.1,131000,21.7240034442388,21.9326145641747,21.4964276770359,21.9041675932744,138151.791758987,0.0,1.0
2012-05-01,22.79,23.15,22.58,23.0,265000,21.6102155606374,21.9515792114416,21.4110867643349,21.8093443569399,279467.365008638,0.0,1.0
2012-05-02,23.57,23.66,22.57,22.8,128800,22.3498368040466,22.4351777167477,21.4016044407014,21.6196978842708,135831.685332501,0.0,1.0
2012-05-03,23.25,23.76,22.91,23.57,171400,22.0464024477762,22.5300009530822,21.7240034442388,22.3498368040466,180757.382499927,0.0,1.0
2012-05-04,22.3,23.15,22.04,23.15,150200,21.1455817025982,21.9515792114416,20.8990412881284,21.9515792114416,158399.993299236,0.0,1.0
2012-05-07,22.22,22.57,21.76,22.11,101000,21.0697231135306,21.4016044407014,20.6335362263918,20.9654175535626,106513.976852349,0.0,1.0
2012-05-08,22.11,22.26,21.9,22.06,70200,20.9654175535626,21.1076524080644,20.7662887572601,20.9180059353954,74032.4868815337,0.0,1.0
2012-05-09,21.54,22.14,21.51,21.92,189000,20.4249251064558,20.993864524463,20.3964781355555,20.785253404527,199318.233911822,0.0,1.0
2012-05-10,21.41,21.72,21.23,21.72,225000,20.301654899221,20.595606931858,20.1309730738188,20.595606931858,237283.611799787,0.0,1.0
2012-05-11,21.38,21.49,21.18,21.3,156500,20.2732079283206,20.3775134882886,20.0835614556516,20.197349339253,165043.93442963,0.0,1.0
2012-05-14,20.74,21.59,20.74,21.18,147500,19.6663392157797,20.4723367246231,19.6663392157797,20.0835614556516,155552.589957638,0.0,1.0
2012-05-15,21.46,21.57,20.55,20.65,187000,20.3490665173882,20.4533720773562,19.4861750667441,19.5809983030786,197209.046251379,0.0,1.0
2012-05-16,21.54,21.95,21.4,21.55,83200,20.4249251064558,20.8137003754274,20.2921725755875,20.4344074300893,87742.2066744105,0.0,1.0
2012-05-17,20.72,21.678,20.51,21.54,167600,19.6473745685128,20.5557811725975,19.4482457722103,20.4249251064558,176749.925945086,0.0,1.0
2012-05-18,20.93,21.43,20.59,20.63,112300,19.8465033648153,20.3206195464879,19.5241043612779,19.5620336558117,118430.887133849,0.0,1.0
2012-05-21,21.06,21.25,20.48,20.78,107800,19.9697735720501,20.1499377210857,19.4197988013099,19.7042685103135,113685.214897854,0.0,1.0
2012-05-22,21.71,21.74,21.01,21.1,122000,20.5861246082245,20.6145715791249,19.9223619538829,20.007702866584,128660.447286996,0.0,1.0
2012-05-23,22.41,22.5,21.45,21.5,176000,21.2498872625662,21.3352281752672,20.3395841937548,20.386995811922,185608.514118945,0.0,1.0
2012-05-24,22.31,22.495,21.89,22.48,115100,21.1550640262317,21.3304870134505,20.7568064336267,21.3162635280003,121383.749858469,0.0,1.0
2012-05-25,21.95,22.48,21.82,22.38,40400,20.8137003754274,21.3162635280003,20.6904301681925,21.2214402916658,42605.5907409396,0.0,1.0
2012-05-29,21.76,21.94,21.08,21.94,148300,20.6335362263918,20.8042180517939,19.988738219317,20.8042180517939,156396.265021815,0.0,1.0
2012-05-30,21.61,21.78,21.04,21.56,232600,20.49130137189,20.6525008736587,19.9508089247832,20.4438897537227,245298.524909469,0.0,1.0
2012-05-31,21.12,21.56,20.88,21.56,122000,20.0266675138509,20.4438897537227,19.799091746648,20.4438897537227,128660.447286996,0.0,1.0
2012-06-01,20.79,21.06,20.59,20.74,174500,19.7137508339469,19.9697735720501,19.5241043612779,19.6663392157797,184026.623373613,0.0,1.0
2012-06-04,21.67,21.68,20.71,20.82,177700,20.5481953136907,20.5576776373242,19.6378922448793,19.7421978048473,187401.323630321,0.0,1.0
2012-06-05,22.03,22.04,21.47,21.75,171800,20.889558964495,20.8990412881284,20.3585488410217,20.6240539027583,181179.220032015,0.0,1.0
2012-06-06,22.81,22.99,22.0,22.11,110300,21.6291802079043,21.7998620333064,20.8611119935946,20.9654175535626,116321.699473407,0.0,1.0
2012-06-07,22.62,23.15,22.57,23.03,78900,21.4490160588687,21.9515792114416,21.4016044407014,21.8377913278402,83207.4532044587,0.0,1.0
2012-06-08,22.95,23.091,22.21,22.56,90400,21.7619327387726,21.8956335020043,21.0602407898971,21.392122117068,95335.2822520034,0.0,1.0
2012-06-11,22.8,23.13,22.56,23.13,118500,21.6196978842708,21.9326145641747,21.392122117068,21.9326145641747,124969.368881221,0.0,1.0
2012-06-12,23.26,23.3,22.7,22.87,55400,22.0558847714096,22.0938140659434,21.5248746479363,21.686074149705,58424.4981942588,0.0,1.0
2012-06-13,22.77,23.51,22.6,23.13,77700,21.5912509133705,22.2929428622459,21.4300514116018,21.9326145641747,81941.9406081931,0.0,1.0
2012-06-14,23.28,23.48,22.65,22.73,86500,22.0748494186765,22.2644958913456,21.477463029769,21.5533216188366,91222.3663141405,0.0,1.0
2012-06-15,23.67,23.74,22.89,23.19,157200,22.4446600403811,22.5110363058153,21.7050387969719,21.9895085059754,165782.150110785,0.0,1.0
2012-06-18,23.44,23.95,23.22,23.64,70800,22.2265665968117,22.7101651021178,22.0179554768758,22.4162130694808,74665.2431796666,0.0,1.0
2012-06-19,23.87,24.07,23.36,23.56,63100,22.6343065130502,22.8239529857192,22.1507080077441,22.3403544804132,66544.8706869626,0.0,1.0
2012-06-20,23.38,24.24,23.12,23.87,69600,22.169672655011,22.9851524874879,21.9231322405413,22.6343065130502,73399.730583401,0.0,1.0
2012-06-21,22.55,23.36,22.47,23.25,114600,21.3826397934345,22.1507080077441,21.3067812043669,22.0464024477762,120856.452943358,0.0,1.0
2012-06-22,24.22,24.28,22.56,22.66,395300,22.966187840221,23.0230817820217,21.392122117068,21.4869453534025,416880.941086471,0.0,1.0
2012-06-25,24.09,24.36,23.53,23.98,44100,22.8429176329861,23.0989403710893,22.3119075095128,22.7386120730182,46507.5879127584,0.0,1.0
2012-06-26,25.09,25.18,23.99,24.06,84200,23.7911499963313,23.8764909090324,22.7480943966516,22.8144706620858,88796.8005046317,0.0,1.0
2012-06-27,25.46,25.6595,24.96,25.18,78900,24.1419959707691,24.3311683272564,23.6678797890965,23.8764909090324,83207.4532044587,0.0,1.0
2012-06-28,24.51,25.38,23.8,25.35,187400,23.2411752255911,24.0661373817015,22.567930247616,24.0376904108011,197630.883783468,0.0,1.0
2012-06-29,26.0,26.1,24.84,25.07,93200,24.6540414469755,24.74886468331,23.554091905495,23.7721853490644,98288.144976623,0.0,1.0
2012-07-02,26.1,26.5,25.78,26.15,91900,24.74886468331,25.1281576286481,24.4454303270395,24.7962763014773,96917.1729973354,0.0,1.0
2012-07-03,26.49,26.49,25.98,26.13,67700,25.1186753050146,25.1186753050146,24.6350767997086,24.7773116542104,71396.0023059806,0.0,1.0
2012-07-05,26.4,26.63,26.14,26.35,122300,25.0333343923136,25.251427835883,24.7867939778438,24.9859227741463,128976.825436062,0.0,1.0
2012-07-06,25.76,26.2,24.99,26.2,95100,24.4264656797726,24.8436879196445,23.6963267599968,24.8436879196445,100291.873254044,0.0,1.0
2012-07-09,25.79,26.09,25.32,25.76,43000,24.454912650673,24.7393823596766,24.0092434399007,24.4264656797726,45347.5346995149,0.0,1.0
2012-07-10,25.38,26.18,25.15,25.87,76100,24.0661373817015,24.8247232723776,23.8480439381321,24.5307712397406,80254.5904798391,0.0,1.0
2012-07-11,25.03,25.66,24.86,25.41,96800,23.7342560545306,24.3316424434381,23.5730565527619,24.0945843526018,102084.68276542,0.0,1.0
2012-07-12,25.52,25.57,24.27,24.79,88000,24.1988899125698,24.246301530737,23.0135994583883,23.5066802873278,92804.2570594724,0.0,1.0
2012-07-13,26.22,26.4,25.4809,25.56,63700,24.8626525669114,25.0333343923136,24.161814027163,24.2368192071036,67177.6269850955,0.0,1.0
2012-07-16,25.83,26.22,25.78,26.0,60600,24.4928419452068,24.8626525669114,24.4454303270395,24.6540414469755,63908.3861114094,0.0,1.0
2012-07-17,25.49,25.96,25.27,25.9,79900,24.1704429416694,24.6161121524417,23.9618318217335,24.559218210641,84262.0470346802,0.0,1.0
2012-07-18,26.44,26.5,25.44,25.44,97300,25.0712636868474,25.1281576286481,24.1230313235022,24.1230313235022,102611.97968053,0.0,1.0
2012-07-19,26.09,26.61,26.0,26.48,96900,24.7393823596766,25.2324631886161,24.6540414469755,25.1091929813812,102190.142148442,0.0,1.0
2012-07-20,24.1,26.08,23.51,26.0,307600,22.8523999566196,24.7299000360431,22.2929428622459,24.6540414469755,324393.062176065,0.0,1.0
2012-07-23,23.27,23.65,22.91,23.65,190700,22.0653670950431,22.4256953931142,21.7240034442388,22.4256953931142,201111.043423197,0.0,1.0
2012-07-24,26.56,27.49,24.01,24.95,664900,25.1850515704488,26.0669076683598,22.7670590439185,23.658397465463,701199.437714127,0.0,1.0
2012-07-25,26.6,26.86,26.0,26.66,268800,25.2229808649826,25.4695212794524,24.6540414469755,25.2798748067833,283474.821563479,0.0,1.0
2012-07-26,27.84,28.03,27.06,27.86,621100,26.3987889955307,26.5789531445663,25.6591677521214,26.4177536427976,655008.227950435,0.0,1.0
2012-07-27,28.77,28.95,27.72,27.86,248400,27.2806450934417,27.4513269188439,26.2850011119292,26.4177536427976,261961.107426965,0.0,1.0
2012-07-30,28.46,28.92,28.035,28.87,157100,26.9866930608047,27.4228799479435,26.583694306383,27.3754683297762,165676.690727763,0.0,1.0
2012-07-31,27.94,28.58,27.79,28.35,2072000,26.4936122318652,27.1004809444061,26.3513773773634,26.8823875008367,2185118.41621849,0.0,1.0
2012-08-01,27.63,28.0,27.27,28.0,255300,26.1996601992282,26.5505061736659,25.8582965484239,26.5505061736659,269237.804855492,0.0,1.0
2012-08-02,28.28,28.31,27.12,27.47,205200,26.8160112354026,26.8444582063029,25.7160616939221,26.0479430210929,216402.653961406,0.0,1.0
2012-08-03,28.25,28.32,28.03,28.28,141200,26.7875642645022,26.8539405299364,26.5789531445663,26.8160112354026,148908.648827244,0.0,1.0
2012-08-06,28.19,28.57,28.03,28.26,204900,26.7306703227015,27.0909986207727,26.5789531445663,26.7970465881357,216086.27581234,0.0,1.0
2012-08-07,27.93,28.29,27.8402,28.28,82100,26.4841299082317,26.825493559036,26.3989786420033,26.8160112354026,86582.153461167,0.0,1.0
2012-08-08,28.05,28.1,27.51,27.69,58800,26.5979177918332,26.6453294100004,26.0858723156268,26.2565541410289,62010.117217011,0.0,1.0
2012-08-09,28.05,28.09,27.505,28.05,76200,26.5979177918332,26.635847086367,26.08113115381,26.5979177918332,80360.0498628612,0.0,1.0
2012-08-10,27.87,27.97,27.53,27.95,108100,26.427235966431,26.5220592027655,26.1048369628937,26.5030945554986,114001.59304692,0.0,1.0
2012-08-13,28.02,28.02,27.4001,27.9,100600,26.5694708209328,26.5694708209328,25.9816615788951,26.4556829373314,106092.139320261,0.0,1.0
2012-08-14,28.03,28.1,27.792,28.01,83500,26.5789531445663,26.6453294100004,26.3532738420901,26.5599884972994,88058.5848234766,0.0,1.0
2012-08-15,28.09,28.2,27.89,27.89,47400,26.635847086367,26.7401526463349,26.4462006136979,26.4462006136979,49987.7475524885,0.0,1.0
2012-08-16,29.18,29.43,27.49,28.0,211300,27.6694203624133,27.9064784532496,26.0669076683598,26.5505061736659,222835.676325756,0.0,1.0
2012-08-17,29.1,29.41,28.72,29.11,123200,27.5935617733456,27.8875138059827,27.2332334752745,27.6030440969791,129925.959883262,0.0,1.0
2012-08-20,28.79,29.19,28.6,29.1,74200,27.2996097407086,27.6789026860467,27.119445591673,27.5935617733456,78250.8622024189,0.0,1.0
2012-08-21,28.16,28.89,27.95,28.85,84300,26.7022233518011,27.3944329770431,26.5030945554986,27.3565036825093,88902.2598876538,0.0,1.0
2012-08-22,28.26,28.39,27.56,27.93,48800,26.7970465881357,26.9203167953705,26.133283933794,26.4841299082317,51464.1789147983,0.0,1.0
2012-08-23,28.28,28.3,27.8702,28.21,60800,26.8160112354026,26.8349758826695,26.4274256129037,26.7496349699684,64119.3048774536,0.0,1.0
2012-08-24,28.78,28.81,27.73,28.14,94500,27.2901274170752,27.3185743879755,26.2944834355627,26.6832587045342,99659.1169559106,0.0,1.0
2012-08-27,28.25,28.69,28.076,28.69,84200,26.7875642645022,27.2047865043741,26.6225718332801,27.2047865043741,88796.8005046316,0.0,1.0
2012-08-28,28.28,28.32,27.55,28.31,91700,26.8160112354026,26.8539405299364,26.1238016101606,26.8444582063029,96706.254231291,0.0,1.0
2012-08-29,28.46,28.53,27.84,28.25,66400,26.9866930608047,27.0530693262389,26.3987889955307,26.7875642645022,70025.0303266928,0.0,1.0
2012-08-30,28.08,28.41,28.01,28.41,23200,26.6263647627335,26.9392814426374,26.5599884972994,26.9392814426374,24466.5768611337,0.0,1.0
2012-08-31,28.42,28.5,27.92,28.33,178100,26.9487637662709,27.0246223553385,26.4746475845983,26.8634228535698,187823.161162409,0.0,1.0
2012-09-04,29.7,29.72,28.4,28.52,246400,28.1625011913528,28.1814658386197,26.929799119004,27.0435870026054,259851.919766522,0.0,1.0
2012-09-05,29.98,30.0,29.47,29.54,127100,28.4280062530894,28.4469709003563,27.9444077477834,28.0107840132175,134038.875821124,0.0,1.0
2012-09-06,30.47,30.48,29.73,30.0,174700,28.8926401111286,28.902122434762,28.1909481622531,28.4469709003563,184237.542139657,0.0,1.0
2012-09-07,29.99,30.59,29.96,30.44,128500,28.4374885767229,29.00642799473,28.4090416058225,28.8641931402282,135515.307183434,0.0,1.0
2012-09-10,29.35,30.04,29.21,30.04,68200,27.8306198641819,28.4849001948901,27.6978673333136,28.4849001948901,71923.2992210912,0.0,1.0
2012-09-11,29.23,29.83,28.9125,29.44,87700,27.7168319805805,28.2857713985876,27.4157682052184,27.915960776883,92487.8789104061,0.0,1.0
2012-09-12,29.44,29.63,29.16,29.37,57400,27.915960776883,28.0961249259186,27.6504557151464,27.8495845114488,60533.6858547013,0.0,1.0
2012-09-13,30.33,30.65,29.22,29.45,138000,28.7598875802602,29.0633219365307,27.7073496569471,27.9254431005165,145533.948570537,0.0,1.0
2012-09-14,29.41,30.45,29.31,30.35,92200,27.8875138059827,28.8736754638617,27.7926905696481,28.7788522275272,97233.5511464016,0.0,1.0
2012-09-17,29.44,29.54,29.2,29.41,47700,27.915960776883,28.0107840132175,27.6883850096802,27.8875138059827,50304.125701555,0.0,1.0
2012-09-18,29.36,29.47,29.01,29.11,46600,27.8401021878154,27.9444077477834,27.5082208606446,27.6030440969791,49144.0724883115,0.0,1.0
2012-09-19,29.42,29.52,28.76,29.33,58300,27.8969961296161,27.9918193659506,27.2711627698083,27.811655216915,61482.8203019005,0.0,1.0
2012-09-20,29.76,29.94,29.01,29.33,66400,28.2193951331535,28.3900769585556,27.5082208606446,27.811655216915,70025.0303266928,0.0,1.0
2012-09-21,30.18,30.48,29.63,30.12,210600,28.6176527257585,28.902122434762,28.0961249259186,28.5607587839578,222097.460644601,0.0,1.0
2012-09-24,30.23,30.56,29.92,30.15,86300,28.6650643439257,28.9779810238296,28.3711123112887,28.5892057548581,91011.4475480963,0.0,1.0
2012-09-25,29.3871,30.14,29.28,29.89,194000,27.865799284862,28.5797234312247,27.7642435987478,28.3426653403884,204591.203062928,0.0,1.0
2012-09-26,28.92,29.49,28.65,29.36,121400,27.4228799479435,27.9633723950503,27.1668572098403,27.8401021878154,128027.690988863,0.0,1.0
2012-09-27,28.81,29.17,28.44,29.17,85400,27.3185743879755,27.6599380387798,26.9677284135378,27.6599380387798,90062.3131008972,0.0,1.0
2012-09-28,28.46,28.7016,28.13,28.66,119500,26.9866930608047,27.2157859997889,26.6737763809008,27.1763395334737,126023.962711443,0.0,1.0
2012-10-01,29.36,29.51,28.4601,28.61,96600,27.8401021878154,27.9823370423172,26.986787884041,27.1289279153065,101873.763999375,0.0,1.0
2012-10-02,29.98,30.14,29.24,29.39,109400,28.4280062530894,28.5797234312247,27.726314304214,27.8685491587158,115372.565026208,0.0,1.0
2012-10-03,30.15,30.5375,29.62,30.09,84300,28.5892057548581,28.9566457956544,28.0866426022851,28.5323118130574,88902.2598876537,0.0,1.0
2012-10-04,30.53,30.55,30.06,30.34,89500,28.9495340529293,28.9684987001962,28.503864842157,28.7693699038937,94386.1478048043,0.0,1.0
2012-10-05,29.82,30.76,29.5,30.28,82000,28.2762890749542,29.1676274964987,27.9728547186837,28.712475962093,86476.6940781447,0.0,1.0
2012-10-08,29.25,29.88,28.92,29.61,102900,27.7357966278474,28.3331830167549,27.4228799479435,28.0771602786517,108517.70512977,0.0,1.0
2012-10-09,28.48,29.37,28.32,29.19,94000,27.0056577080716,27.8495845114488,26.8539405299364,27.6789026860467,99131.8200408001,0.0,1.0
2012-10-10,28.66,29.17,28.13,28.48,59100,27.1763395334737,27.6599380387798,26.6737763809008,27.0056577080716,62326.4953660776,0.0,1.0
2012-10-11,28.6,28.8,28.34,28.8,59100,27.119445591673,27.3090920643421,26.8729051772033,27.3090920643421,62326.4953660776,0.0,1.0
2012-10-12,28.48,28.77,28.268,28.55,57200,27.0056577080716,27.2806450934417,26.8046324470424,27.0720339735058,60322.7670886571,0.0,1.0
2012-10-15,28.88,28.92,28.44,28.61,54500,27.3849506534097,27.4228799479435,26.9677284135378,27.1289279153065,57475.3637470596,0.0,1.0
2012-10-16,29.07,29.3482,28.85,29.04,42200,27.5651148024453,27.8289130459279,27.3565036825093,27.5366678315449,44503.8596353379,0.0,1.0
2012-10-17,28.91,29.5,28.78,29.01,107700,27.41339762431,27.9728547186837,27.2901274170752,27.5082208606446,113579.755514832,0.0,1.0
2012-10-18,29.03,29.16,28.81,28.9,56500,27.5271855079115,27.6504557151464,27.3185743879755,27.4039153006766,59584.5514075021,0.0,1.0
2012-10-19,28.36,29.03,28.13,28.81,155200,26.8918698244702,27.5271855079115,26.6737763809008,27.3185743879755,163672.962450342,0.0,1.0
2012-10-22,28.79,29.18,26.45,28.5,232000,27.2996097407086,27.6694203624133,25.0807460104808,27.0246223553385,244665.768611337,0.0,1.0
2012-10-23,27.0,27.18,25.91,27.03,766000,25.6022738103207,25.7729556357228,24.5687005342744,25.6307207812211,807818.873949498,0.0,1.0
2012-10-24,26.8,27.64,26.795,27.0,152700,25.4126273376517,26.2091425228616,25.4078861758349,25.6022738103207,161036.477874789,0.0,1.0
2012-10-25,24.77,27.1,24.37,27.1,229700,23.4877156400609,25.6970970466552,23.1084226947228,25.6970970466552,242240.202801827,0.0,1.0
2012-10-26,25.07,25.48,24.48,24.86,173200,23.7721853490644,24.160960618036,23.2127282546908,23.5730565527619,182655.651394326,0.0,1.0
2012-10-31,25.54,25.74,24.78,24.8,69700,24.2178545598367,24.4075010325057,23.4971979636943,23.5161626109612,73505.189966423,0.0,1.0
2012-11-01,25.76,25.82,24.89,25.64,146700,24.4264656797726,24.4833596215733,23.6015035236623,24.3126777961712,154708.914893462,0.0,1.0
2012-11-02,25.21,26.35,25.05,25.78,129400,23.9049378799328,24.9859227741463,23.7532207017975,24.4454303270395,136464.441630633,0.0,1.0
2012-11-05,25.36,25.67,25.0,25.21,74700,24.0471727344346,24.3411247670716,23.7058090836303,23.9049378799328,78778.1591175293,0.0,1.0
2012-11-06,25.37,26.01,25.15,25.55,63600,24.056655058068,24.6635237706089,23.8480439381321,24.2273368834701,67072.1676020733,0.0,1.0
2012-11-07,24.44,25.35,24.17,25.12,99600,23.174798960157,24.0376904108011,22.9187762220538,23.8195969672317,105037.545490039,0.0,1.0
2012-11-08,23.67,24.47,23.55,24.47,154800,22.4446600403811,23.2032459310573,22.3308721567797,23.2032459310573,163251.124918254,0.0,1.0
2012-11-09,24.25,24.49,23.42,23.65,91300,22.9946348111214,23.2222105783242,22.2076019495448,22.4256953931142,96284.4166992025,0.0,1.0
2012-11-12,23.98,24.69,23.66,24.39,56200,22.7386120730182,23.4118570509933,22.4351777167477,23.1273873419897,59268.1732584357,0.0,1.0
2012-11-13,23.61,24.09,23.6001,23.8,47000,22.3877660985804,22.8429176329861,22.3783785981833,22.567930247616,49565.9100204001,0.0,1.0
2012-11-14,23.55,23.85,23.46,23.85,73700,22.3308721567797,22.6153418657833,22.2455312440786,22.6153418657833,77723.5652873082,0.0,1.0
2012-11-15,23.35,23.91,23.05,23.68,115900,22.1412256841107,22.672235807584,21.8567559751071,22.4541423640146,122227.424922646,0.0,1.0
2012-11-16,23.46,23.6,22.93,23.3,121900,22.2455312440786,22.378283774947,21.7429680915057,22.0938140659434,128554.987903974,0.0,1.0
2012-11-19,23.07,23.75,22.83,23.6,216800,21.875720622374,22.5205186294488,21.6481448551712,22.378283774947,228635.942391973,0.0,1.0
2012-11-20,23.63,23.63,22.87,22.98,141700,22.4067307458473,22.4067307458473,21.686074149705,21.7903797096729,149435.945742355,0.0,1.0
2012-11-21,23.66,23.83,23.48,23.74,35300,22.4351777167477,22.5963772185164,22.2644958913456,22.5110363058153,37227.1622068111,0.0,1.0
2012-11-23,23.66,23.85,23.51,23.8,19900,22.4351777167477,22.6153418657833,22.2929428622459,22.567930247616,20986.4172214034,0.0,1.0
2012-11-26,22.96,23.66,22.5,23.66,129500,21.771415062406,22.4351777167477,21.3352281752672,22.4351777167477,136569.901013656,0.0,1.0
2012-11-27,23.26,23.33,22.73,22.97,89700,22.0558847714096,22.1222610368438,21.5533216188366,21.7808973860395,94597.0665708486,0.0,1.0
2012-11-28,23.5,23.51,22.79,23.07,83000,22.2834605386125,22.2929428622459,21.6102155606374,21.875720622374,87531.2879083659,0.0,1.0
2012-11-29,24.06,24.23,23.4,23.66,103900,22.8144706620858,22.9756701638545,22.1886373022779,22.4351777167477,109572.298959991,0.0,1.0
2012-11-30,23.72,24.19,23.06,24.17,129600,22.4920716585484,22.9377408693207,21.8662382987406,22.9187762220538,136675.360396678,0.0,1.0
2012-12-03,23.79,24.18,23.68,23.82,65200,22.5584479239826,22.9282585456872,22.4541423640146,22.5868948948829,68759.5177304272,0.0,1.0
2012-12-04,24.26,24.29,23.71,23.81,124500,23.0041171347548,23.0325641056552,22.482589334915,22.5774125712495,131296.931862549,0.0,1.0
2012-12-05,24.1,24.39,23.86,24.32,65200,22.8523999566196,23.1273873419897,22.6248241894167,23.0610110765555,68759.5177304272,0.0,1.0
2012-12-06,24.04,24.26,23.9,24.02,89000,22.7955060148189,23.0041171347548,22.6627534839505,22.776541367552,93858.8508896936,0.0,1.0
2012-12-07,23.43,24.2,23.3,24.2,168400,22.2170842731783,22.9472231929541,22.0938140659434,22.9472231929541,177593.601009263,0.0,1.0
2012-12-10,22.55,23.62,22.54,23.41,131000,21.3826397934345,22.3972484222139,21.3731574698011,22.1981196259114,138151.791758987,0.0,1.0
2012-12-11,22.28,22.78,22.22,22.62,264600,21.1266170553313,21.6007332370039,21.0697231135306,21.4490160588687,279045.52747655,0.0,1.0
2012-12-12,22.65,22.76,22.05,22.35,128900,21.477463029769,21.581768589737,20.9085236117619,21.1929933207655,135937.144715523,0.0,1.0
2012-12-13,23.05,23.24,22.65,22.74,63900,21.8567559751071,22.0369201241427,21.477463029769,21.5628039424701,67388.5457511397,0.0,1.0
2012-12-14,23.22,23.45,23.0,23.0,62700,22.0179554768758,22.2360489204452,21.8093443569399,21.8093443569399,66123.0331548741,0.0,1.0
2012-12-17,23.27,23.42,23.0,23.32,74700,22.0653670950431,22.2076019495448,21.8093443569399,22.1127787132103,78778.1591175293,0.0,1.0
2012-12-18,23.42,23.43,22.97,23.31,277500,22.2076019495448,22.2170842731783,21.7808973860395,22.1032963895769,292649.787886405,0.0,1.0
2012-12-19,23.07,23.47,22.86,23.425,288600,21.875720622374,22.2550135677121,21.6765918260715,22.2123431113616,304355.779401861,0.0,1.0
2012-12-20,23.06,23.15,22.96,23.03,180500,21.8662382987406,21.9515792114416,21.771415062406,21.8377913278402,190354.18635494,0.0,1.0
2012-12-21,23.08,23.12,22.24,22.91,284200,21.8852029460075,21.9231322405413,21.0886877607975,21.7240034442388,299715.566548887,0.0,1.0
2012-12-24,23.0,23.23,22.93,23.0,26300,21.8093443569399,22.0274378005093,21.7429680915057,21.8093443569399,27735.8177348195,0.0,1.0
2012-12-26,22.8,23.17,22.7101,22.98,70100,21.6196978842708,21.9705438587085,21.5344517948061,21.7903797096729,73927.0274985116,0.0,1.0
2012-12-27,22.93,23.27,22.82,22.87,131600,21.7429680915057,22.0653670950431,21.6386625315377,21.686074149705,138784.54805712,0.0,1.0
2012-12-28,22.99,23.1,22.55,22.8,98900,21.7998620333064,21.9041675932744,21.3826397934345,21.6196978842708,104299.329808884,0.0,1.0
2012-12-31,24.31,24.48,22.95,22.95,123100,23.0515287529221,23.2127282546908,21.7619327387726,21.7619327387726,129820.500500239,0.0,1.0
2013-01-02,24.47,25.26,24.14,24.88,131500,23.2032459310573,23.9523494981,22.8903292511534,23.5920212000288,138679.088674098,0.0,1.0
2013-01-03,24.42,24.8,24.14,24.44,129400,23.1558343128901,23.5161626109612,22.8903292511534,23.174798960157,136464.441630633,0.0,1.0
2013-01-04,24.89,25.21,24.56,24.56,70900,23.6015035236623,23.9049378799328,23.2885868437584,23.2885868437584,74770.7025626886,0.0,1.0
2013-01-07,23.87,24.9,23.69,24.81,86200,22.6343065130502,23.6109858472958,22.463624687648,23.5256449345947,90905.9881650741,0.0,1.0
2013-01-08,24.1,24.36,23.73,23.92,83500,22.8523999566196,23.0989403710893,22.5015539821819,22.6817181312174,88058.5848234766,0.0,1.0
2013-01-09,24.46,25.03,24.08,24.25,80700,23.1937636074239,23.7342560545306,22.8334353093527,22.9946348111214,85105.7220988569,0.0,1.0
2013-01-10,24.67,24.7,24.18,24.64,54400,23.3928924037264,23.4213393746267,22.9282585456872,23.364445432826,57369.9043640374,0.0,1.0
2013-01-11,24.37,24.8,24.21,24.71,37000,23.1084226947228,23.5161626109612,22.9567055165876,23.4308216982602,39019.9717181872,0.0,1.0
2013-01-14,23.06,24.33,22.92,24.28,147100,21.8662382987406,23.070493400189,21.7334857678722,23.0230817820217,155130.75242555,0.0,1.0
2013-01-15,23.5,23.57,22.97,22.97,173200,22.2834605386125,22.3498368040466,21.7808973860395,21.7808973860395,182655.651394325,0.0,1.0
2013-01-16,23.89,23.95,23.37,23.5,188100,22.6532711603171,22.7101651021178,22.1601903313776,22.2834605386125,198369.099464622,0.0,1.0
2013-01-17,23.81,24.08,23.51,24.02,54800,22.5774125712495,22.8334353093527,22.2929428622459,22.776541367552,57791.7418961259,0.0,1.0
2013-01-18,23.92,24.0,23.64,23.75,91300,22.6817181312174,22.7575767202851,22.4162130694808,22.5205186294488,96284.4166992028,0.0,1.0
2013-01-22,24.27,24.32,23.85,23.85,86100,23.0135994583883,23.0610110765555,22.6153418657833,22.6153418657833,90800.5287820519,0.0,1.0
2013-01-23,24.71,24.72,24.33,24.33,83500,23.4308216982602,23.4403040218936,23.070493400189,23.070493400189,88058.5848234765,0.0,1.0
2013-01-24,24.99,25.15,24.72,24.75,69000,23.6963267599968,23.8480439381321,23.4403040218936,23.468750992794,72766.9742852682,0.0,1.0
2013-01-25,24.97,25.15,24.77,25.15,81600,23.6773621127299,23.8480439381321,23.4877156400609,23.8480439381321,86054.8565460563,0.0,1.0
2013-01-28,25.12,25.13,24.81,24.91,72100,23.8195969672317,23.8290792908651,23.5256449345947,23.6204681709292,76036.2151589541,0.0,1.0
2013-01-29,25.02,25.41,24.94,25.05,202700,23.7247737308972,24.0945843526018,23.6489151418296,23.7532207017975,213766.169385853,0.0,1.0
2013-01-30,24.75,25.24,24.62,25.0,35000,23.468750992794,23.9333848508331,23.3454807855591,23.7058090836303,36910.7840577447,0.0,1.0
2013-01-31,24.78,25.07,24.56,24.76,50500,23.4971979636943,23.7721853490644,23.2885868437584,23.4782333164274,53256.9884261746,0.0,1.0
2013-02-01,25.23,25.3884,24.81,24.98,50400,23.9239025271997,24.0741025335536,23.5256449345947,23.6868444363634,53151.5290431523,0.0,1.0
2013-02-04,24.65,25.24,24.57,25.15,26600,23.3739277564594,23.9333848508331,23.2980691673918,23.8480439381321,28052.195883886,0.0,1.0
2013-02-05,24.62,24.78,24.44,24.73,81000,23.3454807855591,23.4971979636943,23.174798960157,23.4497863455271,85422.1002479234,0.0,1.0
2013-02-06,24.8,24.85,24.32,24.5,77400,23.5161626109612,23.5635742291285,23.0610110765555,23.2316929019577,81625.562459127,0.0,1.0
2013-02-07,24.62,24.75,24.34,24.72,21800,23.3454807855591,23.468750992794,23.0799757238224,23.4403040218936,22990.1454988238,0.0,1.0
2013-02-08,24.37,24.73,24.33,24.6,29300,23.1084226947228,23.4497863455271,23.070493400189,23.3265161382922,30899.5992254834,0.0,1.0
2013-02-11,24.38,24.5,24.15,24.37,29900,23.1179050183562,23.2316929019577,22.8998115747868,23.1084226947228,31532.3555236162,0.0,1.0
2013-02-12,24.3,24.74,24.12,24.28,50600,23.0420464292886,23.4592686691605,22.8713646038865,23.0230817820217,53362.4478091967,0.0,1.0
2013-02-13,24.41,24.61,24.1,24.27,68200,23.1463519892566,23.3359984619256,22.8523999566196,23.0135994583883,71923.2992210911,0.0,1.0
2013-02-14,24.16,24.46,24.06,24.3,27500,22.9092938984203,23.1937636074239,22.8144706620858,23.0420464292886,29001.3303310851,0.0,1.0
2013-02-15,23.52,24.3,23.46,24.3,105900,22.3024251858794,23.0420464292886,22.2455312440786,23.0420464292886,111681.486620433,0.0,1.0
2013-02-19,23.94,24.0895,23.5,23.5,81300,22.7006827784843,22.8424435168045,22.2834605386125,22.2834605386125,85738.47839699,0.0,1.0
2013-02-20,23.33,24.1,23.3,24.03,67500,22.1222610368438,22.8523999566196,22.0938140659434,22.7860236911854,71185.0835399361,0.0,1.0
2013-02-21,22.16,23.4,21.9,23.34,211800,21.0128291717299,22.1886373022779,20.7662887572601,22.1317433604772,223362.973240866,0.0,1.0
2013-02-22,22.09,22.49,22.0,22.26,114800,20.9464529062957,21.3257458516338,20.8611119935946,21.1076524080644,121067.371709403,0.0,1.0
2013-02-25,21.21,22.135,21.2,22.12,258500,20.1120084265519,20.9891233626462,20.1025261029185,20.9748998771961,272612.505112201,0.0,1.0
2013-02-26,21.11,21.96,21.1,21.26,226700,20.0171851902174,20.8231826990608,20.007702866584,20.1594200447192,239076.421311164,0.0,1.0
2013-02-27,21.16,22.25,21.0,21.49,431400,20.0645968083847,21.0981700844309,19.9128796302494,20.3775134882886,454951.778357458,0.0,1.0
2013-02-28,21.39,22.07,20.95,21.22,284800,20.2826902519541,20.9274882590288,19.8654680120822,20.1214907501854,300348.322847019,0.0,1.0
2013-03-01,21.75,22.16,21.19,21.19,442000,20.6240539027583,21.0128291717299,20.093043779285,20.093043779285,466130.472957805,0.0,1.0
2013-03-04,20.71,21.95,20.71,21.83,235700,19.6378922448793,20.8137003754274,19.6378922448793,20.699912491826,248567.765783155,0.0,1.0
2013-03-05,20.59,20.88,20.33,20.74,195500,19.5241043612779,19.799091746648,19.2775639468081,19.6663392157797,206173.09380826,0.0,1.0
2013-03-06,21.0,21.16,20.1501,20.56,739900,19.9128796302494,20.0645968083847,19.1069769446423,19.4956573903775,780293.974980724,0.0,1.0
2013-03-07,20.8,21.08,20.69,20.96,105800,19.7232331575804,19.988738219317,19.6189275976124,19.8749503357156,111576.027237411,0.0,1.0
2013-03-08,21.09,21.18,20.6745,21.0,84800,19.9982205429505,20.0835614556516,19.6042299959806,19.9128796302494,89429.5568027643,0.0,1.0
2013-03-11,20.74,21.09,20.53,21.09,117500,19.6663392157797,19.9982205429505,19.4672104194772,19.9982205429505,123914.775051,0.0,1.0
2013-03-12,21.02,21.06,20.62,20.65,130400,19.9318442775163,19.9697735720501,19.5525513321783,19.5809983030786,137519.035460855,0.0,1.0
2013-03-13,21.11,21.27,20.77,21.0,86600,20.0171851902174,20.1689023683526,19.69478618668,19.9128796302494,91327.8256971626,0.0,1.0
2013-03-14,21.6,22.04,20.7001,21.09,171300,20.4818190482566,20.8990412881284,19.6285047444822,19.9982205429505,180651.923116904,0.0,1.0
2013-03-15,22.21,22.33,21.65,21.65,307500,21.0602407898971,21.1740286734986,20.5292306664238,20.5292306664238,324287.602793043,0.0,1.0
2013-03-18,21.7,21.99,21.63,21.9,90500,20.5766422845911,20.8516296699612,20.5102660191569,20.7662887572601,95440.7416350255,0.0,1.0
2013-03-19,21.82,22.1,21.66,21.75,108600,20.6904301681925,20.9559352299292,20.5387129900573,20.6240539027583,114528.889962031,0.0,1.0
2013-03-20,21.85,22.08,21.58,21.88,86500,20.7188771390929,20.9369705826623,20.4628544009896,20.7473241099932,91222.3663141403,0.0,1.0
2013-03-21,21.34,21.79,21.26,21.64,40200,20.2352786337868,20.6619831972921,20.1594200447192,20.5197483427904,42394.6719748954,0.0,1.0
2013-03-22,21.41,21.79,21.36,21.47,70700,20.301654899221,20.6619831972921,20.2542432810537,20.3585488410217,74559.7837966442,0.0,1.0
2013-03-25,21.42,21.68,21.32,21.44,76500,20.3111372228544,20.5576776373242,20.2163139865199,20.3301018701213,80676.4280119278,0.0,1.0
2013-03-26,22.5,22.64,21.49,21.58,128400,21.3352281752672,21.4679807061356,20.3775134882886,20.4628544009896,135409.847800412,0.0,1.0
2013-03-27,22.21,22.4,21.79,22.4,130100,21.0602407898971,21.2404049389327,20.6619831972921,21.2404049389327,137202.657311788,0.0,1.0
2013-03-28,22.94,23.2,22.02,22.12,183800,21.7524504151391,21.9989908296089,20.8800766408615,20.9748998771961,193834.345994671,0.0,1.0
2013-04-01,22.9,23.09,22.57,22.96,234500,21.7145211206053,21.8946852696409,21.4016044407014,21.771415062406,247302.25318689,0.0,1.0
2013-04-02,22.46,23.07,22.33,23.07,44100,21.2972988807334,21.875720622374,21.1740286734986,21.875720622374,46507.5879127584,0.0,1.0
2013-04-03,22.21,22.5,21.8,22.5,88200,21.0602407898971,21.3352281752672,20.6714655209256,21.3352281752672,93015.1758255168,0.0,1.0
2013-04-04,22.27,22.6,21.94,22.29,174000,21.1171347316978,21.4300514116018,20.8042180517939,21.1360993789648,183499.326458503,0.0,1.0
2013-04-05,22.25,22.29,21.8,21.86,74800,21.0981700844309,21.1360993789648,20.6714655209256,20.7283594627263,78883.6185005517,0.0,1.0
2013-04-08,22.5,22.57,22.25,22.39,80300,21.3352281752672,21.4016044407014,21.0981700844309,21.2309226152993,84683.8845667688,0.0,1.0
2013-04-09,22.26,22.625,22.25,22.48,79400,21.1076524080644,21.4537572206854,21.0981700844309,21.3162635280003,83734.7501195694,0.0,1.0
2013-04-10,22.74,22.77,22.17,22.2,51600,21.5628039424701,21.5912509133705,21.0223114953633,21.0507584662637,54417.0416394179,0.0,1.0
2013-04-11,22.73,22.82,22.52,22.65,75100,21.5533216188366,21.6386625315377,21.3541928225341,21.477463029769,79199.9966496181,0.0,1.0
2013-04-12,22.81,23.0,22.66,22.66,109500,21.6291802079043,21.8093443569399,21.4869453534025,21.4869453534025,115478.02440923,0.0,1.0
2013-04-15,20.68,22.715,20.37,22.715,134700,19.609445273979,21.5390981333865,19.3154932413419,21.5390981333865,142053.788930806,0.0,1.0
2013-04-16,21.2,21.26,20.6,20.92,190000,20.1025261029185,20.1594200447192,19.5335866849113,19.8370210411818,200372.827742042,0.0,1.0
2013-04-17,20.58,21.2,20.24,21.03,105600,19.5146220376444,20.1025261029185,19.1922230341071,19.9413266011498,111365.108471367,0.0,1.0
2013-04-18,20.04,20.66,19.94,20.56,80700,19.002576561438,19.5904806267121,18.9077533251035,19.4956573903775,85105.7220988572,0.0,1.0
2013-04-19,20.14,20.31,20.0,20.07,80500,19.0973997977725,19.2585992995412,18.9646472669042,19.0310235323384,84894.803332813,0.0,1.0
2013-04-22,20.26,20.34,19.5,20.07,101000,19.211187681374,19.2870462704416,18.4905310852316,19.0310235323384,106513.976852349,0.0,1.0
2013-04-23,23.54,23.98,20.71,21.35,281300,22.3213898331463,22.7386120730182,19.6378922448793,20.2447609574203,296657.244441245,0.0,1.0
2013-04-24,23.58,23.77,22.99,23.54,104700,22.3593191276801,22.5394832767157,21.7998620333064,22.3213898331463,110415.974024168,0.0,1.0
2013-04-25,23.06,23.85,22.84,23.58,123400,21.8662382987406,22.6153418657833,21.6576271788046,22.3593191276801,130136.878649305,0.0,1.0
2013-04-26,22.5,23.04,22.4903,23.04,68600,21.3352281752672,21.8472736514737,21.3260303213428,21.8472736514737,72345.1367531798,0.0,1.0
2013-04-29,23.25,23.29,22.58,22.66,60100,22.0464024477762,22.08433174231,21.4110867643349,21.4869453534025,63381.0891962986,0.0,1.0
2013-04-30,22.94,23.72,22.75,23.45,52800,21.7524504151391,22.4920716585484,21.5722862661035,22.2360489204452,55682.5542356835,0.0,1.0
2013-05-01,22.04,23.23,22.02,22.98,116400,20.8990412881284,22.0274378005093,20.8800766408615,21.7903797096729,122754.721837757,0.0,1.0
2013-05-02,22.27,22.63,22.01,22.19,46200,21.1171347316978,21.4584983825021,20.8705943172281,21.0412761426302,48722.2349562231,0.0,1.0
2013-05-03,22.69,22.88,22.43,22.62,48700,21.5153923243028,21.6955564733384,21.2688519098331,21.4490160588687,51358.7195317763,0.0,1.0
2013-05-06,22.93,23.17,22.49,22.62,38900,21.7429680915057,21.9705438587085,21.3257458516338,21.4490160588687,41023.6999956077,0.0,1.0
2013-05-07,23.24,23.25,22.675,22.9,63200,22.0369201241427,22.0464024477762,21.5011688388527,21.7145211206053,66650.3300699847,0.0,1.0
2013-05-08,23.54,23.55,23.11,23.24,47000,22.3213898331463,22.3308721567797,21.9136499169078,22.0369201241427,49565.9100204,0.0,1.0
2013-05-09,23.46,23.76,23.17,23.45,49700,22.2455312440786,22.5300009530822,21.9705438587085,22.2360489204452,52413.3133619976,0.0,1.0
2013-05-10,23.55,23.68,23.33,23.42,63700,22.3308721567797,22.4541423640146,22.1222610368438,22.2076019495448,67177.6269850954,0.0,1.0
2013-05-13,23.0,23.48,22.8801,23.42,89400,21.8093443569399,22.2644958913456,21.6956512965748,22.2076019495448,94280.688421782,0.0,1.0
2013-05-14,23.93,23.95,22.89,23.1,64000,22.6912004548509,22.7101651021178,21.7050387969719,21.9041675932744,67494.0051341617,0.0,1.0
2013-05-15,24.35,24.37,23.73,23.93,86700,23.0894580474559,23.1084226947228,22.5015539821819,22.6912004548509,91433.2850801847,0.0,1.0
2013-05-16,24.97,24.99,24.14,24.35,93000,23.6773621127299,23.6963267599968,22.8903292511534,23.0894580474559,98077.2262105789,0.0,1.0
2013-05-17,24.99,25.0,24.63,25.0,73100,23.6963267599968,23.7058090836303,23.3549631091925,23.7058090836303,77090.8089891754,0.0,1.0
2013-05-20,25.26,25.39,24.89,24.9,88000,23.9523494981,24.0756197053349,23.6015035236623,23.6109858472958,92804.2570594725,0.0,1.0
2013-05-21,25.06,25.62,24.76,25.34,64600,23.762703025431,24.2937131489043,23.4782333164274,24.0282080871676,68126.7614322945,0.0,1.0
2013-05-22,24.7,25.27,24.28,25.0,130900,23.4213393746267,23.9618318217335,23.0230817820217,23.7058090836303,138046.332375965,0.0,1.0
2013-05-23,24.36,24.72,23.94,24.45,105200,23.0989403710893,23.4403040218936,22.7006827784843,23.1842812837904,110943.270939279,0.0,1.0
2013-05-24,24.49,24.5,23.94,24.18,111700,23.2222105783242,23.2316929019577,22.7006827784843,22.9282585456872,117798.130835717,0.0,1.0
2013-05-28,25.69,26.11,25.03,25.61,186900,24.3600894143385,24.7583470069435,23.7342560545306,24.2842308252708,197103.586868357,0.0,1.0
2013-05-29,25.53,26.09,25.37,25.42,50600,24.2083722362032,24.7393823596766,24.056655058068,24.1040666762353,53362.4478091967,0.0,1.0
2013-05-30,26.46,26.51,25.69,25.69,43200,25.0902283341143,25.1376399522815,24.3600894143385,24.3600894143385,45558.4534655592,0.0,1.0
2013-05-31,26.78,26.84,25.97,26.22,94200,25.3936626903848,25.4505566321855,24.6255944760751,24.8626525669114,99342.7388068441,0.0,1.0
2013-06-03,27.74,27.84,26.534,27.27,161700,26.3039657591961,26.3987889955307,25.1603975290018,25.8582965484239,170527.822346781,0.0,1.0
2013-06-04,27.21,27.7,26.76,27.7,261800,25.8014026066232,26.2660364646623,25.3746980431178,26.2660364646623,276092.66475193,0.0,1.0
2013-06-05,26.91,27.39,26.64,27.1,49200,25.5169328976196,25.9720844320253,25.2609101595164,25.6970970466552,51886.0164468869,0.0,1.0
2013-06-06,27.2,27.21,26.65,26.84,51900,25.7919202829897,25.8014026066232,25.2703924831499,25.4505566321855,54733.4197884844,0.0,1.0
2013-06-07,26.9,27.79,26.87,27.43,82000,25.5074505739862,26.3513773773634,25.4790036030858,26.0100137265591,86476.6940781447,0.0,1.0
2013-06-10,27.75,28.13,26.78,27.03,60700,26.3134480828296,26.6737763809008,25.3936626903848,25.6307207812211,64013.8454944316,0.0,1.0
2013-06-11,26.88,27.564,26.53,27.38,49700,25.4884859267193,26.1370768632474,25.1566045995484,25.9626021083919,52413.3133619974,0.0,1.0
2013-06-12,26.55,27.47,26.34,27.01,39800,25.1755692468153,26.0479430210929,24.9764404505129,25.6117561339541,41972.8344428069,0.0,1.0
2013-06-13,26.63,26.71,26.09,26.64,56100,25.251427835883,25.3272864249506,24.7393823596766,25.2609101595164,59162.7138754136,0.0,1.0
2013-06-14,26.04,26.52,25.61,26.51,80300,24.6919707415093,25.147122275915,24.2842308252708,25.1376399522815,84683.8845667685,0.0,1.0
2013-06-17,26.57,26.99,26.13,26.41,81200,25.1945338940823,25.5927914866872,24.7773116542104,25.042816715947,85633.0190139676,0.0,1.0
2013-06-18,26.6,26.85,26.35,26.69,67500,25.2229808649826,25.4600389558189,24.9859227741463,25.3083217776837,71185.0835399363,0.0,1.0
2013-06-19,26.44,26.75,26.37,26.4899,45800,25.0712636868474,25.3652157194844,25.0048874214132,25.1185804817783,48300.3974241345,0.0,1.0
2013-06-20,25.35,26.13,25.0,26.13,135500,24.0376904108011,24.7773116542104,23.7058090836303,24.7773116542104,142897.463994983,0.0,1.0
2013-06-21,25.2,25.45,24.24,25.3,184300,23.8954555562993,24.1325136471356,22.9851524874879,23.9902787926338,194361.642909782,0.0,1.0
2013-06-24,24.52,25.19,24.48,24.87,85800,23.2506575492246,23.8859732326659,23.2127282546908,23.5825388763954,90484.1506329855,0.0,1.0
2013-06-25,24.54,25.04,24.42,24.84,88400,23.2696221964915,23.7437383781641,23.1558343128901,23.554091905495,93226.0945915608,0.0,1.0
2013-06-26,24.54,24.86,24.44,24.73,102700,23.2696221964915,23.5730565527619,23.174798960157,23.4497863455271,108306.786363725,0.0,1.0
2013-06-27,25.44,25.49,24.31,24.76,113500,24.1230313235022,24.1704429416694,23.0515287529221,23.4782333164274,119696.399730115,0.0,1.0
2013-06-28,25.32,25.69,25.06,25.25,162300,24.0092434399007,24.3600894143385,23.762703025431,23.9428671744666,171160.578644914,0.0,1.0
2013-07-01,26.03,26.09,25.2,25.38,69300,24.6824884178758,24.7393823596766,23.8954555562993,24.0661373817015,73083.3524343347,0.0,1.0
2013-07-02,26.26,26.47,26.0,26.3,64000,24.9005818614452,25.0997106577477,24.6540414469755,24.938511155979,67494.0051341619,0.0,1.0
2013-07-03,26.52,26.64,25.92,26.435,53000,25.147122275915,25.2609101595164,24.5781828579079,25.0665225250306,55893.4730017277,0.0,1.0
2013-07-05,27.49,27.53,26.75,27.15,43600,26.0669076683598,26.1048369628937,25.3652157194844,25.7445086648225,45980.2909976478,0.0,1.0
2013-07-08,27.8,27.83,26.99,27.51,85900,26.3608597009969,26.3893066718972,25.5927914866872,26.0858723156268,90589.6100160076,0.0,1.0
2013-07-09,27.76,28.2,27.63,27.93,114500,26.3229304064631,26.7401526463349,26.1996601992282,26.4841299082317,120750.993560336,0.0,1.0
2013-07-10,28.62,28.84,27.72,27.76,79700,27.1384102389399,27.3470213588759,26.2850011119292,26.3229304064631,84051.1282686359,0.0,1.0
2013-07-11,29.12,29.31,28.65,29.01,114600,27.6125264206125,27.7926905696481,27.1668572098403,27.5082208606446,120856.452943359,0.0,1.0
2013-07-12,29.93,30.02,28.941,29.16,188700,28.3805946349222,28.4659355476232,27.4427928275737,27.6504557151464,199001.855762755,0.0,1.0
2013-07-15,29.76,30.49,29.65,30.0,378500,28.2193951331535,28.9116047583955,28.1150895731855,28.4469709003563,399163.764738753,0.0,1.0
2013-07-16,29.45,29.96,29.25,29.8,73100,27.9254431005165,28.4090416058225,27.7357966278474,28.2573244276873,77090.8089891753,0.0,1.0
2013-07-17,30.09,30.1,29.61,29.75,148900,28.5323118130574,28.5417941366909,28.0771602786517,28.20991280952,157029.021319948,0.0,1.0
2013-07-18,29.94,30.17,29.84,30.1,133300,28.3900769585556,28.608170402125,28.2952537222211,28.5417941366909,140577.357568496,0.0,1.0
2013-07-19,29.03,29.99,28.89,29.88,127700,27.5271855079115,28.4374885767229,27.3944329770431,28.3331830167549,134671.632119257,0.0,1.0
2013-07-22,28.98,29.235,28.91,28.91,82600,27.4797738897442,27.7215731423972,27.41339762431,27.41339762431,87109.4503762776,0.0,1.0
2013-07-23,32.29,33.55,28.79,30.0,729100,30.6184230124169,31.8131957902318,27.2996097407086,28.4469709003563,768904.361614332,0.0,1.0
2013-07-24,32.45,32.66,31.9701,32.09,153900,30.7701401905521,30.9692689868546,30.3150834793827,30.4287765397478,162301.990471055,0.0,1.0
2013-07-25,32.5,32.85,31.85,32.17,309900,30.8175518087194,31.1494331358902,30.201200772545,30.5046351288154,326818.627985573,0.0,1.0
2013-07-26,31.96,32.649,31.63,32.12,184800,30.3055063325129,30.9588384308578,29.992589652609,30.4572235106482,194888.939824892,0.0,1.0
2013-07-29,31.9,32.37,31.76,31.9,111800,30.2486123907122,30.6942816014845,30.1158598598439,30.2486123907122,117903.590218739,0.0,1.0
2013-07-30,31.66,32.09,31.35,31.9,222500,30.0210366235094,30.4287765397478,29.7270845908724,30.2486123907122,234647.127224234,0.0,1.0
2013-07-31,31.5,32.0,31.47,31.85,104200,29.8693194453741,30.3434356270467,29.8408724744738,30.201200772545,109888.677109057,0.0,1.0
2013-08-01,31.56,31.99,31.35,31.89,95400,29.9262133871749,30.3339533034133,29.7270845908724,30.2391300670788,100608.25140311,0.0,1.0
2013-08-02,31.91,31.97,31.18,31.34,148000,30.2580947143457,30.3149886561464,29.5658850891037,29.7176022672389,156079.886872749,0.0,1.0
2013-08-05,32.43,32.65,31.78,31.94,226700,30.7511755432852,30.9597866632211,30.1348245071108,30.286541685246,239076.421311164,0.0,1.0
2013-08-06,33.39,33.58,32.12,32.37,137300,31.6614786120966,31.8416427611322,30.4572235106482,30.6942816014845,144795.732889381,0.0,1.0
2013-08-07,33.92,34.27,32.67,33.18,107500,32.1640417646696,32.4959230918404,30.978751310488,31.4623498157941,113368.836748787,0.0,1.0
2013-08-08,33.71,34.79,33.63,34.18,86200,31.9649129683671,32.9890039207799,31.8890543792994,32.4105821791393,90905.988165074,0.0,1.0
2013-08-09,32.6,34.02,32.56,33.59,105200,30.9123750450539,32.2588650010041,30.8744457505201,31.8511250847656,110943.270939278,0.0,1.0
2013-08-12,33.59,33.84,32.02,32.4,129800,31.8511250847656,32.0881831756019,30.3624002743137,30.7227285723848,136886.279162722,0.0,1.0
2013-08-13,33.07,33.59,33.0,33.53,133800,31.3580442558261,31.8511250847656,31.291667990392,31.7942311429649,141104.654483607,0.0,1.0
2013-08-14,32.47,33.21,32.4,33.11,170600,30.789104837819,31.4907967866945,30.7227285723848,31.3959735503599,179913.70743575,0.0,1.0
2013-08-15,32.02,32.05,31.3301,32.01,97000,30.3624002743137,30.390847245214,29.7082147668418,30.3529179506802,102295.601531464,0.0,1.0
2013-08-16,31.95,32.17,31.57,31.88,80600,30.2960240088795,30.5046351288154,29.9356957108083,30.2296477434453,85000.2627158349,0.0,1.0
2013-08-19,31.33,32.08,31.25,31.85,55800,29.7081199436055,30.4192942161144,29.6322613545378,30.201200772545,58846.3357263472,0.0,1.0
2013-08-20,32.04,32.13,31.17,31.45,133600,30.3813649215806,30.4667058342816,29.5564027654702,29.8219078272069,140893.735717562,0.0,1.0
2013-08-21,32.16,32.58,31.32,31.79,114900,30.495152805182,30.893410397787,29.698637619972,30.1443068307443,121172.831092425,0.0,1.0
2013-08-22,32.61,32.62,31.67,32.38,54700,30.9218573686873,30.9313396923208,30.0305189471428,30.7037639251179,57686.2825131039,0.0,1.0
2013-08-23,32.64,33.05,32.38,32.68,65500,30.9503043395877,31.3390796085592,30.7037639251179,30.9882336341215,69075.8958794936,0.0,1.0
2013-08-26,33.59,33.64,32.65,32.65,90100,31.8511250847656,31.8985367029329,30.9597866632211,30.9597866632211,95018.9041029372,0.0,1.0
2013-08-27,33.35,33.64,33.18,33.18,127700,31.6235493175628,31.8985367029329,31.4623498157941,31.4623498157941,134671.632119257,0.0,1.0
2013-08-28,33.41,33.78,33.23,33.64,43200,31.6804432593635,32.0312892338012,31.5097614339614,31.8985367029329,45558.4534655592,0.0,1.0
2013-08-29,33.53,33.95,33.18,33.42,28800,31.7942311429649,32.1924887355699,31.4623498157941,31.689925582997,30372.3023103728,0.0,1.0
2013-08-30,33.15,33.48,32.87,33.48,60400,31.4339028448937,31.7468195247977,31.1683977831571,31.7468195247977,63697.4673453652,0.0,1.0
2013-09-03,33.71,34.1,33.055,33.65,69800,31.9649129683671,32.3347235900717,31.3438207703759,31.9080190265663,73610.6493494451,0.0,1.0
2013-09-04,34.14,34.2,33.4,33.86,107100,32.3726528846055,32.4295468264062,31.67096093573,32.1071478228688,112946.999216699,0.0,1.0
2013-09-05,34.8,34.98,34.28,34.28,49600,32.9984862444133,33.1691680698155,32.5054054154738,32.5054054154738,52307.8539789754,0.0,1.0
2013-09-06,34.81,35.05,33.83,35.05,63200,33.0079685680468,33.2355443352496,32.0787008519685,33.2355443352496,66650.3300699847,0.0,1.0
2013-09-09,35.04,35.3,34.48,34.87,88400,33.2260620116162,33.4726024260859,32.6950518881429,33.0648625098475,93226.0945915609,0.0,1.0
2013-09-10,35.87,35.99,34.23,35.26,105400,34.0130948731927,34.1268827567941,32.4579937973066,33.4346731315521,111154.189705323,0.0,1.0
2013-09-11,36.11,36.199,35.14,35.72,49400,34.2406706403956,34.3250633207333,33.3208852479507,33.8708600186909,52096.9352129311,0.0,1.0
2013-09-12,35.48,36.2,35.33,35.94,79700,33.6432842514881,34.3260115530966,33.5010493969863,34.0794711386269,84051.1282686358,0.0,1.0
2013-09-13,35.42,36.25,34.951,35.67,44800,33.5863903096874,34.3734231712639,33.1416693312785,33.8234484005237,47245.8035939132,0.0,1.0
2013-09-16,35.53,36.4,35.07,35.96,52800,33.6906958696553,34.5156580257657,33.2545089825165,34.0984357858938,55682.5542356835,0.0,1.0
2013-09-17,36.22,36.25,35.44,35.53,49300,34.3449762003635,34.3734231712639,33.6053549569543,33.6906958696553,51991.475829909,0.0,1.0
2013-09-18,36.42,37.0,35.2863,36.33,110200,34.5346226730326,35.0845974437728,33.4596116427081,34.4492817603315,116216.240090385,0.0,1.0
2013-09-19,35.84,36.63,35.73,36.43,45400,33.9846479022924,34.7337514693351,33.8803423423244,34.544104996666,47878.5598920459,0.0,1.0
2013-09-20,36.01,36.1,35.0204,35.91,170700,34.145847404061,34.2311883167621,33.2074766572946,34.0510241677265,180019.166818772,0.0,1.0
2013-09-23,35.0,35.89,34.788,35.89,178200,33.1881327170824,34.0320595204596,32.9871074560532,34.0320595204596,187928.620545432,0.0,1.0
2013-09-24,35.16,35.7,34.7,35.17,255500,33.3398498952176,33.851895371424,32.9036630080788,33.3493322188511,269448.723621537,0.0,1.0
2013-09-25,37.82,38.34,35.6,35.82,176400,35.8621479817159,36.3552288106554,33.7570721350895,33.9656832550255,186030.351651033,0.0,1.0
2013-09-26,37.69,38.14,37.35,38.05,68900,35.738877774481,36.1655823379863,35.4164787709436,36.0802414252853,72661.514902246,0.0,1.0
2013-09-27,36.77,37.95,36.46,37.34,83500,34.8665040002034,35.9854181889508,34.5725519675664,35.4069964473102,88058.5848234767,0.0,1.0
2013-09-30,37.88,38.03,35.97,36.27,238800,35.9190419235166,36.0612767780184,34.1079181095272,34.3923878185308,251837.006656841,0.0,1.0
2013-10-01,38.96,39.08,37.8,37.98,112400,36.9431328759294,37.0569207595308,35.843183334449,36.0138651598511,118536.346516872,0.0,1.0
2013-10-02,37.97,39.04,37.64,38.86,120700,36.0043828362177,37.018991464997,35.6914661563137,36.8483096395949,127289.475307708,0.0,1.0
2013-10-03,37.08,37.9,36.78,37.9,68800,35.1604560328404,35.9380065707835,34.8759863238369,35.9380065707835,72556.0555192239,0.0,1.0
2013-10-04,36.99,37.26,36.001,37.0,59000,35.0751151201394,35.3311378582426,34.1373133127909,35.0845974437728,62221.0359830553,0.0,1.0
2013-10-07,36.31,36.78,35.87,36.61,87300,34.4303171130646,34.8759863238369,34.0130948731927,34.7147868220682,92066.0413783175,0.0,1.0
2013-10-08,35.47,36.6599,35.252,36.39,76000,33.6338019278546,34.7621036169991,33.4270872726454,34.5061757021322,80149.1310968172,0.0,1.0
2013-10-09,35.16,35.56,34.66,35.56,74500,33.3398498952176,33.7191428405557,32.865733713545,33.7191428405557,78567.2403514852,0.0,1.0
2013-10-10,36.98,37.33,35.06,35.72,76200,35.0656327965059,35.3975141236767,33.2450266588831,33.8708600186909,80360.0498628613,0.0,1.0
2013-10-11,37.08,37.88,36.131,36.74,82100,35.1604560328404,35.9190419235166,34.2605835200258,34.8380570293031,86582.1534611669,0.0,1.0
2013-10-14,38.25,38.31,36.6,36.93,50800,36.2698878979543,36.326781839755,34.7053044984347,35.0182211783386,53573.3665752409,0.0,1.0
2013-10-15,37.35,38.32,37.06,38.19,57900,35.4164787709436,36.3362641633885,35.1414913855735,36.2129939561536,61060.982769812,0.0,1.0
2013-10-16,38.02,38.77,37.1,37.55,98400,36.0517944543849,36.7629687268938,35.1794206801073,35.6061252436127,103772.032893774,0.0,1.0
2013-10-17,39.41,39.5,37.65,37.88,100800,37.3698374394348,37.4551783521358,35.7009484799472,35.9190419235166,106303.058086305,0.0,1.0
2013-10-18,39.46,39.77,39.06,39.74,104100,37.417249057602,37.711201090239,37.0379561122639,37.6827541193387,109783.217726035,0.0,1.0
2013-10-21,37.95,39.6,37.65,39.6,251000,35.9854181889508,37.5500015884704,35.7009484799472,37.5500015884704,264703.05138554,0.0,1.0
2013-10-22,37.7,39.6,36.32,39.59,469900,35.7483600981145,37.5500015884704,34.4397994366981,37.5405192648369,495553.640820978,0.0,1.0
2013-10-23,37.2,37.4,36.29,37.35,228300,35.2742439164418,35.4638903891109,34.4113524657977,35.4164787709436,240763.771439518,0.0,1.0
2013-10-24,37.29,37.689,37.0654,37.36,231000,35.3595848291429,35.7379295421177,35.1466118403356,35.4259610945771,243611.174781115,0.0,1.0
2013-10-25,36.9,37.52,36.51,37.45,106400,34.9897742074383,35.5776782727123,34.6199635857337,35.5113020072782,112208.783535544,0.0,1.0
2013-10-28,36.8,37.23,36.11,37.04,110900,34.8949509711038,35.3026908873422,34.2406706403956,35.1225267383066,116954.45577154,0.0,1.0
2013-10-29,36.84,37.56,36.48,36.8,71400,34.9328802656376,35.6156075672461,34.5915166148333,34.8949509711038,75297.9994777991,0.0,1.0
2013-10-30,35.57,37.03,35.5325,36.93,75700,33.7286251641892,35.1130444146732,33.6930664505637,35.0182211783386,79832.7529477506,0.0,1.0
2013-10-31,35.72,36.07,35.24,35.55,199100,33.8708600186909,34.2027413458618,33.4157084842852,33.7096605169222,209969.631597057,0.0,1.0
2013-11-01,33.6,35.64,33.106,35.64,186100,31.8606074083991,33.7950014296233,31.3921806209066,33.7950014296233,196259.91180418,0.0,1.0
2013-11-04,33.58,33.95,33.1425,33.87,249900,31.8416427611322,32.1924887355699,31.4267911021687,32.1166301465023,263542.998172297,0.0,1.0
2013-11-05,33.36,33.97,33.06,33.33,140100,31.6330316411962,32.2114533828368,31.3485619321927,31.6045846702959,147748.595614001,0.0,1.0
2013-11-06,32.8,33.695,32.68,33.54,128100,31.1020215177229,31.9506894829169,30.9882336341215,31.8037134665984,135093.469651346,0.0,1.0
2013-11-07,31.79,33.22,31.59,32.91,76700,30.1443068307443,31.5002791103279,29.9546603580752,31.2063270776909,80887.3467779719,0.0,1.0
2013-11-08,33.13,33.2,31.59,31.79,232400,31.4149381976268,31.481314463061,29.9546603580752,30.1443068307443,245087.606143425,0.0,1.0
2013-11-11,32.96,33.45,32.15,33.08,41600,31.2537386958582,31.7183725538973,30.4856704815485,31.3675265794596,43871.1033372051,0.0,1.0
2013-11-12,33.63,33.73,32.57,32.92,67900,31.8890543792994,31.983877615634,30.8839280741535,31.2158094013243,71606.9210720248,0.0,1.0
2013-11-13,33.68,33.91,33.06,33.43,51500,31.9364659974667,32.1545594410361,31.3485619321927,31.6994079066304,54311.5822563958,0.0,1.0
2013-11-14,34.28,34.56,33.51,33.66,66700,32.5054054154738,32.7709104772105,31.775266495698,31.9175013501998,70341.4084757593,0.0,1.0
2013-11-15,33.8,34.37,33.74,34.21,71700,32.0502538810681,32.5907463281749,31.9933599392674,32.4390291500397,75614.3776268657,0.0,1.0
2013-11-18,33.37,34.27,33.29,33.88,71800,31.6425139648297,32.4959230918404,31.5666553757621,32.1261124701358,75719.8370098877,0.0,1.0
2013-11-19,33.28,33.61,32.93,33.43,90700,31.5571730521286,31.8700897320325,31.2252917249578,31.6994079066304,95651.6604010699,0.0,1.0
2013-11-20,31.82,33.44,31.57,33.44,70800,30.1727538016446,31.7088902302639,29.9356957108083,31.7088902302639,74665.2431796665,0.0,1.0
2013-11-21,32.67,33.21,31.3,31.87,105400,30.978751310488,31.4907967866945,29.6796729727051,30.2201654198119,111154.189705323,0.0,1.0
2013-11-22,32.43,32.82,32.29,32.65,125800,30.7511755432852,31.1209861649898,30.6184230124169,30.9597866632211,132667.903841837,0.0,1.0
2013-11-25,32.34,32.63,31.59,32.43,102100,30.6658346305841,30.9408220159542,29.9546603580752,30.7511755432852,107674.030065593,0.0,1.0
2013-11-26,33.05,33.18,31.42,32.29,124900,31.3390796085592,31.4623498157941,29.7934608563065,30.6184230124169,131718.769394638,0.0,1.0
2013-11-27,33.22,33.34,32.97,33.1,103600,31.5002791103279,31.6140669939293,31.2632210194916,31.3864912267265,109255.920810924,0.0,1.0
2013-11-29,33.64,33.65,33.47,33.54,32200,31.8985367029329,31.9080190265663,31.7373372011642,31.8037134665984,33957.9213331251,0.0,1.0
2013-12-02,33.04,33.74,32.68,33.64,74400,31.3295972849258,31.9933599392674,30.9882336341215,31.8985367029329,78461.780968463,0.0,1.0
2013-12-03,33.75,33.87,32.6,32.95,264100,32.0028422629009,32.1166301465023,30.9123750450539,31.2442563722247,278518.230561439,0.0,1.0
2013-12-04,32.36,33.71,32.32,33.51,94900,30.684799277851,31.9649129683671,30.6468699833172,31.775266495698,100080.954487999,0.0,1.0
2013-12-05,32.56,32.77,32.11,32.41,42900,30.8744457505201,31.0735745468226,30.4477411870147,30.7322108960183,45242.0753164928,0.0,1.0
2013-12-06,32.69,33.14,32.05,33.02,65400,30.9977159577549,31.4244205212603,30.390847245214,31.3106326376589,68970.4364964716,0.0,1.0
2013-12-09,31.78,32.92,31.6993,32.66,86100,30.1348245071108,31.2158094013243,30.0583021553888,30.9692689868546,90800.528782052,0.0,1.0
2013-12-10,31.59,32.29,31.24,31.73,94800,29.9546603580752,30.6184230124169,29.6227790309044,30.0874128889435,99975.4951049771,0.0,1.0
2013-12-11,30.46,31.69,30.25,31.63,110700,28.8831577874951,30.0494835944097,28.6840289911926,29.992589652609,116743.537005496,0.0,1.0
2013-12-12,30.39,31.04,29.54,30.38,55400,28.816781522061,29.4331325582353,28.0107840132175,28.8072991984275,58424.4981942587,0.0,1.0
2013-12-13,30.21,30.61,29.95,30.54,124200,28.6460996966588,29.0253926419969,28.3995592821891,28.9590163765627,130980.553713483,0.0,1.0
2013-12-16,31.1,31.74,30.36,30.37,137200,29.4900265000361,30.096895212577,28.7883345511606,28.7978168747941,144690.273506359,0.0,1.0
2013-12-17,30.74,31.44,30.24,31.1,58000,29.1486628492318,29.8124255035734,28.6745466675592,29.4900265000361,61166.4421528341,0.0,1.0
2013-12-18,31.11,31.32,29.76,30.71,69900,29.4995088236695,29.698637619972,28.2193951331535,29.1202158783314,73716.1087324673,0.0,1.0
2013-12-19,30.33,30.98,29.9,30.98,122500,28.7598875802602,29.3762386164346,28.3521476640218,29.3762386164346,129187.744202107,0.0,1.0
2013-12-20,31.8,32.05,30.04,30.4,213500,30.1537891543777,30.390847245214,28.4849001948901,28.8262638456944,225155.782752243,0.0,1.0
2013-12-23,31.6,32.14,31.41,31.76,104700,29.9641426817087,30.4761881579151,29.7839785326731,30.1158598598439,110415.974024168,0.0,1.0
2013-12-24,31.82,32.24,31.12,31.55,65100,30.1727538016446,30.5710113942496,29.508991147303,29.9167310635414,68654.0583474052,0.0,1.0
2013-12-26,33.2,33.31,32.04,32.08,127300,31.481314463061,31.585620023029,30.3813649215806,30.4192942161144,134249.794587169,0.0,1.0
2013-12-27,32.82,33.5715,32.47,33.29,58200,31.1209861649898,31.8335827860437,30.789104837819,31.5666553757621,61377.3609188784,0.0,1.0
2013-12-30,33.23,33.67,32.27,32.7,87900,31.5097614339614,31.9269836738333,30.59945836515,31.0071982813884,92698.7976764502,0.0,1.0
2013-12-31,32.626,33.49,31.69,33.01,460200,30.9370290865008,31.7563018484311,30.0494835944097,31.3011503140254,485324.080667833,0.0,1.0
2014-01-02,31.35,32.59,31.24,32.59,157100,29.7270845908724,30.9028927214204,29.6227790309044,30.9028927214204,165676.690727762,0.0,1.0
2014-01-03,32.16,32.56,31.32,31.46,96600,30.495152805182,30.8744457505201,29.698637619972,29.8313901508403,101873.763999375,0.0,1.0
2014-01-06,31.8,32.81,31.515,32.42,127500,30.1537891543777,31.1115038413564,29.8835429308243,30.7416932196517,134460.713353213,0.0,1.0
2014-01-07,32.27,32.56,31.65,31.91,123400,30.59945836515,30.8744457505201,30.0115542998759,30.2580947143457,130136.878649305,0.0,1.0
2014-01-08,32.42,32.671,31.83,32.16,247700,30.7416932196517,30.9796995428514,30.1822361252781,30.495152805182,261222.891745811,0.0,1.0
2014-01-09,33.77,33.82,31.64,32.62,263200,32.0218069101678,32.069218528335,30.0020719762425,30.9313396923208,277569.09611424,0.0,1.0
2014-01-10,34.43,34.6225,33.14,33.75,206300,32.6476402699756,32.8301749999196,31.4244205212603,32.0028422629009,217562.70717465,0.0,1.0
2014-01-13,33.02,34.64,32.36,34.22,243100,31.3106326376589,32.8467690662781,30.684799277851,32.4485114736731,256371.760126792,0.0,1.0
2014-01-14,33.33,33.64,32.822,33.26,83200,31.6045846702959,31.8985367029329,31.1228826297165,31.5382084048617,87742.2066744102,0.0,1.0
2014-01-15,32.92,33.35,31.99,33.33,157200,31.2158094013243,31.6235493175628,30.3339533034133,31.6045846702959,165782.150110785,0.0,1.0
2014-01-16,32.21,32.88,32.07,32.88,111100,30.5425644233492,31.1778801067905,30.4098118924809,31.1778801067905,117165.374537584,0.0,1.0
2014-01-17,32.0,32.3,31.6657,32.07,123000,30.3434356270467,30.6279053360503,30.0264415479804,30.4098118924809,129715.041117217,0.0,1.0
2014-01-21,32.2,32.35,31.37,32.28,225300,30.5330820997158,30.6753169542176,29.7460492381393,30.6089406887834,237599.989948854,0.0,1.0
2014-01-22,31.93,32.65,31.61,32.3,176000,30.2770593616126,30.9597866632211,29.9736250053421,30.6279053360503,185608.514118945,0.0,1.0
2014-01-23,31.06,31.906,30.642,31.67,208200,29.4520972055023,30.2543017848923,29.055736077624,30.0305189471428,219566.43545207,0.0,1.0
2014-01-24,30.22,31.105,29.822,30.77,113400,28.6555820202923,29.4947676618528,28.2781855396809,29.1771098201321,119590.940347093,0.0,1.0
2014-01-27,28.83,30.2,28.44,30.19,180300,27.3375390352424,28.6366173730254,26.9677284135378,28.6271350493919,190143.267588897,0.0,1.0
2014-01-28,28.28,29.02,28.13,28.73,140300,26.8160112354026,27.517703184278,26.6737763809008,27.2427157989079,147959.514380045,0.0,1.0
2014-01-29,27.41,28.32,26.72,28.0,203900,25.9910490792922,26.8539405299364,25.336768748584,26.5505061736659,215031.681982119,0.0,1.0
2014-01-30,29.48,29.62,26.9301,27.67,508800,27.9538900714168,28.0866426022851,25.5359923681229,26.237589493762,536577.340816586,0.0,1.0
2014-01-31,29.02,29.09,28.43,28.83,162900,27.517703184278,27.5840794497122,26.9582460899043,27.3375390352424,171793.334943046,0.0,1.0
2014-02-03,29.01,29.445,28.6725,29.02,434600,27.5082208606446,27.9207019386997,27.1881924380156,27.517703184278,458326.478614167,0.0,1.0
2014-02-04,29.03,29.18,28.86,29.18,238400,27.5271855079115,27.6694203624133,27.3659860061428,27.6694203624133,251415.169124752,0.0,1.0
2014-02-05,29.01,29.32,28.56,28.8,185700,27.5082208606446,27.8021728932816,27.0815162971392,27.3090920643421,195838.074272091,0.0,1.0
2014-02-06,28.38,29.33,28.24,29.04,71800,26.9108344717371,27.811655216915,26.7780819408688,27.5366678315449,75719.8370098877,0.0,1.0
2014-02-07,28.08,28.48,27.74,28.4,116200,26.6263647627335,27.0056577080716,26.3039657591961,26.929799119004,122543.803071713,0.0,1.0
2014-02-10,27.5,28.08,26.9,28.08,252300,26.0763899919933,26.6263647627335,25.5074505739862,26.6263647627335,266074.023364828,0.0,1.0
2014-02-11,28.52,28.63,27.44,27.5,238500,27.0435870026054,27.1478925625734,26.0194960501926,26.0763899919933,251520.628507775,0.0,1.0
2014-02-12,29.91,30.0,28.46,28.46,215500,28.3616299876553,28.4469709003563,26.9866930608047,26.9866930608047,227264.970412685,0.0,1.0
2014-02-13,29.81,29.93,29.28,29.55,93000,28.2668067513207,28.3805946349222,27.7642435987478,28.020266336851,98077.2262105789,0.0,1.0
2014-02-14,30.8,31.12,29.49,29.88,212700,29.2055567910325,29.508991147303,27.9633723950503,28.3331830167549,224312.107688066,0.0,1.0
2014-02-18,31.26,31.52,30.37,30.76,358700,29.6417436781713,29.888284092641,28.7978168747941,29.1676274964987,378282.806900372,0.0,1.0
2014-02-19,28.59,30.9741,28.28,30.87,563300,27.1099632680396,29.3706440454909,26.8160112354026,29.2719330564667,594052.704563645,0.0,1.0
2014-02-20,28.76,29.84,28.08,29.84,263900,27.2711627698083,28.2952537222211,26.6263647627335,28.2952537222211,278307.311795395,0.0,1.0
2014-02-21,27.43,29.33,27.37,28.94,250100,26.0100137265591,27.811655216915,25.9531197847584,27.4418445952104,263753.916938342,0.0,1.0
2014-02-24,28.47,28.85,27.45,27.56,185200,26.9961753844382,27.3565036825093,26.028978373826,26.133283933794,195310.77735698,0.0,1.0
2014-02-25,28.92,29.16,28.18,28.48,236500,27.4228799479435,27.6504557151464,26.721187999068,27.0056577080716,249411.440847332,0.0,1.0
2014-02-26,29.13,29.8,28.84,29.0,127500,27.622008744246,28.2573244276873,27.3470213588759,27.4987385370111,134460.713353213,0.0,1.0
2014-02-27,28.13,29.33,27.79,29.1,290400,26.6737763809008,27.811655216915,26.3513773773634,27.5935617733456,306254.048296259,0.0,1.0
2014-02-28,28.82,29.43,27.76,28.16,397700,27.328056711609,27.9064784532496,26.3229304064631,26.7022233518011,419411.966279002,0.0,1.0
2014-03-03,27.53,28.995,27.18,28.41,193400,26.1048369628937,27.4939973751944,25.7729556357228,26.9392814426374,203958.446764795,0.0,1.0
2014-03-04,27.95,28.91,27.8,27.8,426700,26.5030945554986,27.41339762431,26.3608597009969,26.3608597009969,449995.18735542,0.0,1.0
2014-03-05,28.2,28.4,27.95,27.97,149400,26.7401526463349,26.929799119004,26.5030945554986,26.5220592027655,157556.318235059,0.0,1.0
2014-03-06,28.63,28.985,28.15,28.2,176600,27.1478925625734,27.4845150515609,26.6927410281677,26.7401526463349,186241.270417077,0.0,1.0
2014-03-07,28.79,28.87,28.65,28.68,147600,27.2996097407086,27.3754683297762,27.1668572098403,27.1953041807406,155658.049340661,0.0,1.0
2014-03-10,29.23,29.33,28.688,28.75,197900,27.7168319805805,27.811655216915,27.2028900396474,27.2616804461748,208704.119000791,0.0,1.0
2014-03-11,29.15,29.96,28.93,29.19,263100,27.6409733915129,28.4090416058225,27.432362271577,27.6789026860467,277463.636731218,0.0,1.0
2014-03-12,29.4,29.62,29.02,29.25,166900,27.8780314823492,28.0866426022851,27.517703184278,27.7357966278474,176011.710263931,0.0,1.0
2014-03-13,29.74,29.81,29.25,29.4,143900,28.2004304858866,28.2668067513207,27.7357966278474,27.8780314823492,151756.052168842,0.0,1.0
2014-03-14,30.19,30.33,29.51,29.74,163500,28.6271350493919,28.7598875802602,27.9823370423172,28.2004304858866,172426.091241179,0.0,1.0
2014-03-17,30.31,31.0799,30.12,30.45,124400,28.7409229329933,29.4709670295328,28.5607587839578,28.8736754638617,131191.472479527,0.0,1.0
2014-03-18,30.77,30.94,30.12,30.42,86800,29.1771098201321,29.3383093219008,28.5607587839578,28.8452284929613,91538.744463207,0.0,1.0
2014-03-19,30.45,31.08,30.25,30.84,109300,28.8736754638617,29.4710618527692,28.6840289911926,29.2434860855663,115267.105643185,0.0,1.0
2014-03-20,29.77,30.46,29.31,30.15,126300,28.2288774567869,28.8831577874951,27.7926905696481,28.5892057548581,133195.200756947,0.0,1.0
2014-03-21,28.93,29.98,28.7,29.98,412200,27.432362271577,28.4280062530894,27.2142688280076,28.4280062530894,434703.57681721,0.0,1.0
2014-03-24,28.31,29.01,27.77,29.01,91500,26.8444582063029,27.5082208606446,26.3324127300965,27.5082208606446,96495.335465247,0.0,1.0
2014-03-25,28.75,29.21,28.21,28.43,280900,27.2616804461748,27.6978673333136,26.7496349699684,26.9582460899043,296235.406909157,0.0,1.0
2014-03-26,26.6,29.095,26.39,29.0,360600,25.2229808649826,27.5888206115289,25.0238520686801,27.4987385370111,380286.535177793,0.0,1.0
2014-03-27,26.53,26.815,26.0,26.57,217000,25.1566045995484,25.4268508231018,24.6540414469755,25.1945338940823,228846.861158018,0.0,1.0
2014-03-28,26.49,27.196,26.4,26.54,192800,25.1186753050146,25.7881273535364,25.0333343923136,25.1660869231819,203325.690466663,0.0,1.0
2014-03-31,26.7,27.14,26.1407,26.65,106300,25.3178041013171,25.735026341189,24.7874577404982,25.2703924831499,112103.324152522,0.0,1.0
2014-04-01,27.1,27.85,26.65,26.7,347800,25.6970970466552,26.4082713191641,25.2703924831499,25.3178041013171,366787.734150961,0.0,1.0
2014-04-02,26.49,26.56,25.51,25.55,409600,25.1186753050146,25.1850515704488,24.1894075889363,24.2273368834701,431961.632858636,0.0,1.0
2014-04-03,26.5,26.7,26.35,26.56,129100,25.1281576286481,25.3178041013171,24.9859227741463,25.1850515704488,136148.063481567,0.0,1.0
2014-04-04,24.81,26.63,24.56,26.63,265300,23.5256449345947,25.251427835883,23.2885868437584,25.251427835883,279783.743157705,0.0,1.0
2014-04-07,24.37,25.089,23.36,24.77,302000,23.1084226947228,23.790201763968,22.1507080077441,23.4877156400609,318487.336726826,0.0,1.0
2014-04-08,24.94,25.3,23.99,24.6,200000,23.6489151418296,23.9902787926338,22.7480943966516,23.3265161382922,210918.766044255,0.0,1.0
2014-04-09,25.63,25.88,24.77,24.94,207600,24.3031954725378,24.5402535633741,23.4877156400609,23.6489151418296,218933.679153937,0.0,1.0
2014-04-10,25.05,25.63,24.9,25.63,342500,23.7532207017975,24.3031954725378,23.6109858472958,24.3031954725378,361198.386850788,0.0,1.0
2014-04-11,24.05,25.091,23.75,24.89,180100,22.8049883384523,23.7920982286947,22.5205186294488,23.6015035236623,189932.348822852,0.0,1.0
2014-04-14,24.08,24.5806,23.731,24.35,92900,22.8334353093527,23.3081204304433,22.5025022145452,23.0894580474559,97971.7668275566,0.0,1.0
2014-04-15,24.14,24.22,23.3,24.17,77800,22.8903292511534,22.966187840221,22.0938140659434,22.9187762220538,82047.3999912154,0.0,1.0
2014-04-16,24.25,24.55,23.82,24.41,62900,22.9946348111214,23.2791045201249,22.5868948948829,23.1463519892566,66333.9519209182,0.0,1.0
2014-04-17,24.29,25.05,24.06,24.11,206000,23.0325641056552,23.7532207017975,22.8144706620858,22.861882280253,217246.329025583,0.0,1.0
2014-04-21,24.375,24.58,23.9101,24.21,164200,23.1131638565395,23.3075514910253,22.6723306308203,22.9567055165876,173164.306922334,0.0,1.0
2014-04-22,22.91,24.88,22.45,24.29,636000,21.7240034442388,23.5920212000288,21.2878165571,23.0325641056552,670721.676020732,0.0,1.0
2014-04-23,23.38,24.26,22.59,22.76,695600,22.169672655011,23.0041171347548,21.4205690879683,21.581768589737,733575.468301922,0.0,1.0
2014-04-24,22.2,23.83,22.1,23.53,155200,21.0507584662637,22.5963772185164,20.9559352299292,22.3119075095128,163672.962450342,0.0,1.0
2014-04-25,21.02,22.432,20.81,22.07,476400,19.9318442775163,21.2707483745598,19.7327154812138,20.9274882590288,502408.500717417,0.0,1.0
2014-04-28,21.6,21.746,20.76,21.07,226100,20.4818190482566,20.620260973305,19.6853038630466,19.9792558956836,238443.66501303,0.0,1.0
2014-04-29,22.47,22.79,21.454,21.7,290400,21.3067812043669,21.6102155606374,20.3433771232082,20.5766422845911,306254.048296259,0.0,1.0
2014-04-30,22.65,22.84,21.88,22.34,192700,21.477463029769,21.6576271788046,20.7473241099932,21.183510997132,203220.23108364,0.0,1.0
2014-05-01,23.41,23.58,22.55,22.65,379100,22.1981196259114,22.3593191276801,21.3826397934345,21.477463029769,399796.521036886,0.0,1.0
2014-05-02,24.0,24.23,23.25,23.51,280900,22.7575767202851,22.9756701638545,22.0464024477762,22.2929428622459,296235.406909156,0.0,1.0
2014-05-05,24.01,24.17,23.38,23.77,166600,22.7670590439185,22.9187762220538,22.169672655011,22.5394832767157,175695.332114865,0.0,1.0
2014-05-06,23.8,24.18,23.49,23.92,254700,22.567930247616,22.9282585456872,22.273978214979,22.6817181312174,268605.04855736,0.0,1.0
2014-05-07,23.72,23.99,22.73,23.76,158300,22.4920716585484,22.7480943966516,21.5533216188366,22.5300009530822,166942.203324028,0.0,1.0
2014-05-08,23.91,24.49,23.39,23.78,271500,22.672235807584,23.2222105783242,22.1791549786445,22.5489656003491,286322.224905077,0.0,1.0
2014-05-09,24.5,24.61,23.72,23.82,114300,23.2316929019577,23.3359984619256,22.4920716585484,22.5868948948829,120540.074794292,0.0,1.0
2014-05-12,25.32,25.5,24.48,24.7,141600,24.0092434399007,24.1799252653029,23.2127282546908,23.4213393746267,149330.486359333,0.0,1.0
2014-05-13,24.86,25.6,24.85,25.28,164100,23.5730565527619,24.2747485016374,23.5635742291285,23.9713141453669,173058.847539312,0.0,1.0
2014-05-14,24.24,24.9,24.12,24.9,82600,22.9851524874879,23.6109858472958,22.8713646038865,23.6109858472958,87109.4503762776,0.0,1.0
2014-05-15,24.69,24.91,23.49,24.08,117700,23.4118570509933,23.6204681709292,22.273978214979,22.8334353093527,124125.693817044,0.0,1.0
2014-05-16,24.87,25.16,24.43,24.64,86000,23.5825388763954,23.8575262617655,23.1653166365235,23.364445432826,90695.0693990298,0.0,1.0
2014-05-19,25.3,25.53,24.77,24.77,54900,23.9902787926338,24.2083722362032,23.4877156400609,23.4877156400609,57897.2012791482,0.0,1.0
2014-05-20,25.03,25.15,24.59,25.15,115700,23.7342560545306,23.8480439381321,23.3170338146587,23.8480439381321,122016.506156602,0.0,1.0
2014-05-21,25.18,25.67,24.91,25.14,52300,23.8764909090324,24.3411247670716,23.6204681709292,23.8385616144986,55155.2573205728,0.0,1.0
2014-05-22,25.69,25.7787,24.86,25.31,74500,24.3600894143385,24.4441976249672,23.5730565527619,23.9997611162673,78567.2403514851,0.0,1.0
2014-05-23,25.59,25.75,25.23,25.62,75400,24.2652661780039,24.4169833561392,23.9239025271997,24.2937131489043,79516.3747986845,0.0,1.0
2014-05-27,26.8,26.81,25.65,25.9,83700,25.4126273376517,25.4221096612851,24.3221601198047,24.559218210641,88269.5035895208,0.0,1.0
2014-05-28,26.28,26.69,26.05,26.69,85300,24.9195465087121,25.3083217776837,24.7014530651427,25.3083217776837,89956.8537178751,0.0,1.0
2014-05-29,26.07,26.72,25.89,26.28,120900,24.7204177124096,25.336768748584,24.5497358870075,24.9195465087121,127500.394073753,0.0,1.0
2014-05-30,25.73,26.18,25.17,26.18,57600,24.3980187088723,24.8247232723776,23.867008585399,24.8247232723776,60744.6046207455,0.0,1.0
2014-06-02,25.07,25.83,24.71,25.74,129300,23.7721853490644,24.4928419452068,23.4308216982602,24.4075010325057,136358.982247611,0.0,1.0
2014-06-03,24.97,25.17,24.7,25.03,85600,23.6773621127299,23.867008585399,23.4213393746267,23.7342560545306,90273.2318669414,0.0,1.0
2014-06-04,25.29,25.64,24.678,24.86,70300,23.9807964690004,24.3126777961712,23.4004782626331,23.5730565527619,74137.9462645558,0.0,1.0
2014-06-05,26.28,26.44,25.092,25.38,89500,24.9195465087121,25.0712636868474,23.793046461058,24.0661373817015,94386.1478048045,0.0,1.0
2014-06-06,26.83,27.18,26.1,26.46,136300,25.441074308552,25.7729556357228,24.74886468331,25.0902283341143,143741.13905916,0.0,1.0
2014-06-09,26.7,27.2,26.51,26.77,137000,25.3178041013171,25.7919202829897,25.1376399522815,25.3841803667513,144479.354740315,0.0,1.0
2014-06-10,26.5,26.8,26.09,26.69,80400,25.1281576286481,25.4126273376517,24.7393823596766,25.3083217776837,84789.3439497907,0.0,1.0
2014-06-11,26.12,26.68,25.88,26.43,114900,24.7678293305769,25.2988394540502,24.5402535633741,25.0617813632139,121172.831092425,0.0,1.0
2014-06-12,25.98,26.12,25.17,26.12,88500,24.6350767997086,24.7678293305769,23.867008585399,24.7678293305769,93331.553974583,0.0,1.0
2014-06-13,26.15,26.59,25.63,26.11,95600,24.7962763014773,25.2134985413492,24.3031954725378,24.7583470069435,100819.170169154,0.0,1.0
2014-06-16,26.53,26.6822,25.2938,26.05,141200,25.1566045995484,25.3009255652496,23.9843997519811,24.7014530651427,148908.648827245,0.0,1.0
2014-06-17,25.96,26.8,25.76,26.37,252800,24.6161121524417,25.4126273376517,24.4264656797726,25.0048874214132,266601.320279939,0.0,1.0
2014-06-18,25.49,26.12,25.12,26.0,136800,24.1704429416694,24.7678293305769,23.8195969672317,24.6540414469755,144268.435974271,0.0,1.0
2014-06-19,25.365,25.71,25.26,25.68,84500,24.0519138962513,24.3790540616054,23.9523494981,24.350607090705,89113.1786536978,0.0,1.0
2014-06-20,25.3,25.55,24.99,25.55,281900,23.9902787926338,24.2273368834701,23.6963267599968,24.2273368834701,297290.000739379,0.0,1.0
2014-06-23,25.5,25.67,25.0,25.28,115600,24.1799252653029,24.3411247670716,23.7058090836303,23.9713141453669,121911.04677358,0.0,1.0
2014-06-24,25.1,25.9,25.06,25.48,89800,23.8006323199648,24.559218210641,23.762703025431,24.160960618036,94702.5259538707,0.0,1.0
2014-06-25,25.29,25.48,24.7,24.91,135500,23.9807964690004,24.160960618036,23.4213393746267,23.6204681709292,142897.463994983,0.0,1.0
2014-06-26,25.46,25.69,25.04,25.26,94400,24.1419959707691,24.3600894143385,23.7437383781641,23.9523494981,99553.6575728885,0.0,1.0
2014-06-27,24.99,25.3,24.74,25.25,152600,23.6963267599968,23.9902787926338,23.4592686691605,23.9428671744666,160931.018491767,0.0,1.0
2014-06-30,24.3,25.04,24.24,24.99,254500,23.0420464292886,23.7437383781641,22.9851524874879,23.6963267599968,268394.129791315,0.0,1.0
2014-07-01,24.16,24.609,23.68,24.3,502300,22.9092938984203,23.3350502295623,22.4541423640146,23.0420464292886,529722.480920148,0.0,1.0
2014-07-02,24.3,24.56,24.11,24.11,211900,23.0420464292886,23.2885868437584,22.861882280253,22.861882280253,223468.432623889,0.0,1.0
2014-07-03,25.18,25.47,24.36,24.36,69300,23.8764909090324,24.1514782944025,23.0989403710893,23.0989403710893,73083.3524343346,0.0,1.0
2014-07-07,23.82,25.17,23.78,25.01,162400,22.5868948948829,23.867008585399,22.5489656003491,23.7152914072637,171266.038027936,0.0,1.0
2014-07-08,23.44,23.84,23.11,23.83,178200,22.2265665968117,22.6058595421498,21.9136499169078,22.5963772185164,187928.620545432,0.0,1.0
2014-07-09,23.1,23.71,23.04,23.47,89100,21.9041675932744,22.482589334915,21.8472736514737,22.2550135677121,93964.3102727157,0.0,1.0
2014-07-10,22.42,22.82,22.17,22.58,129700,21.2593695861996,21.6386625315377,21.0223114953633,21.4110867643349,136780.8197797,0.0,1.0
2014-07-11,22.78,22.87,22.1,22.35,93000,21.6007332370039,21.686074149705,20.9559352299292,21.1929933207655,98077.2262105788,0.0,1.0
2014-07-14,22.89,23.26,22.74,23.09,63600,21.7050387969719,22.0558847714096,21.5628039424701,21.8946852696409,67072.1676020732,0.0,1.0
2014-07-15,22.23,23.11,22.12,22.86,113700,21.079205437164,21.9136499169078,20.9748998771961,21.6765918260715,119907.318496159,0.0,1.0
2014-07-16,22.15,22.66,22.04,22.38,72800,21.0033468480964,21.4869453534025,20.8990412881284,21.2214402916658,76774.4308401091,0.0,1.0
2014-07-17,21.8,22.24,21.66,21.98,105800,20.6714655209256,21.0886877607975,20.5387129900573,20.8421473463277,111576.027237411,0.0,1.0
2014-07-18,22.6,22.81,21.76,21.76,109600,21.4300514116018,21.6291802079043,20.6335362263918,20.6335362263918,115583.483792252,0.0,1.0
2014-07-21,22.25,22.59,22.09,22.51,172400,21.0981700844309,21.4205690879683,20.9464529062957,21.3447104989007,181811.976330149,0.0,1.0
2014-07-22,25.75,27.26,25.63,25.97,545100,24.4169833561392,25.8488142247905,24.3031954725378,24.6255944760751,574859.096853618,0.0,1.0
2014-07-23,25.74,26.14,25.56,25.85,237100,24.4075010325057,24.7867939778438,24.2368192071036,24.5118065924737,250044.197145465,0.0,1.0
2014-07-24,25.2,25.986,25.0,25.77,224300,23.8954555562993,24.6407661938887,23.7058090836303,24.4359480034061,236545.396118633,0.0,1.0
2014-07-25,24.96,25.165,24.76,24.93,200400,23.6678797890965,23.8622674235822,23.4782333164274,23.6394328181961,211340.603576344,0.0,1.0
2014-07-28,24.66,25.3,24.36,24.91,119800,23.3834100800929,23.9902787926338,23.0989403710893,23.6204681709292,126340.340860509,0.0,1.0
2014-07-29,25.07,25.3,24.454,24.72,93300,23.7721853490644,23.9902787926338,23.1880742132438,23.4403040218936,98393.6043596454,0.0,1.0
2014-07-30,25.7,25.87,24.79,25.3,117900,24.3695717379719,24.5307712397406,23.5066802873278,23.9902787926338,124336.612583089,0.0,1.0
2014-07-31,24.96,26.0,24.79,25.31,136100,23.6678797890965,24.6540414469755,23.5066802873278,23.9997611162673,143530.220293116,0.0,1.0
2014-08-01,24.925,25.95,24.75,25.46,172200,23.6346916563794,24.6066298288082,23.468750992794,24.1419959707691,181601.057564104,0.0,1.0
2014-08-04,25.4,25.74,24.71,25.04,83200,24.0851020289684,24.4075010325057,23.4308216982602,23.7437383781641,87742.2066744101,0.0,1.0
2014-08-05,26.57,26.62,25.19,25.26,188700,25.1945338940823,25.2419455122495,23.8859732326659,23.9523494981,199001.855762755,0.0,1.0
2014-08-06,27.06,27.54,26.31,26.31,265200,25.6591677521214,26.1143192865271,24.9479934796125,24.9479934796125,279678.283774683,0.0,1.0
2014-08-07,26.55,27.12,26.26,27.12,148300,25.1755692468153,25.7160616939221,24.9005818614452,25.7160616939221,156396.265021816,0.0,1.0
2014-08-08,26.67,27.07,26.51,26.63,108800,25.2893571304168,25.6686500757549,25.1376399522815,25.251427835883,114739.808728075,0.0,1.0
2014-08-11,26.54,26.98,26.41,26.8,84800,25.1660869231819,25.5833091630538,25.042816715947,25.4126273376517,89429.5568027643,0.0,1.0
2014-08-12,26.73,27.1,26.1,26.4,259400,25.3462510722175,25.6970970466552,24.74886468331,25.0333343923136,273561.639559399,0.0,1.0
2014-08-13,26.04,26.77,25.92,26.77,285000,24.6919707415093,25.3841803667513,24.5781828579079,25.3841803667513,300559.241613064,0.0,1.0
2014-08-14,26.61,26.84,25.84,26.03,194200,25.2324631886161,25.4505566321855,24.5023242688403,24.6824884178758,204802.121828972,0.0,1.0
2014-08-15,26.5,26.88,25.95,26.88,150300,25.1281576286481,25.4884859267193,24.6066298288082,25.4884859267193,158505.452682258,0.0,1.0
2014-08-18,27.09,27.21,26.5442,26.78,104200,25.6876147230218,25.8014026066232,25.1700694991079,25.3936626903848,109888.677109057,0.0,1.0
2014-08-19,26.6,27.36,26.56,27.17,77400,25.2229808649826,25.943637461125,25.1850515704488,25.7634733120894,81625.5624591269,0.0,1.0
2014-08-20,26.08,26.5,25.95,26.5,91800,24.7299000360431,25.1281576286481,24.6066298288082,25.1281576286481,96811.7136143133,0.0,1.0
2014-08-21,26.14,26.29,25.77,26.04,55500,24.7867939778438,24.9290288323456,24.4359480034061,24.6919707415093,58529.9575772809,0.0,1.0
2014-08-22,26.12,26.955,25.9101,26.13,47200,24.7678293305769,25.5596033539702,24.5687953575108,24.7773116542104,49776.8287864443,0.0,1.0
2014-08-25,25.98,26.67,25.84,26.24,61900,24.6350767997086,25.2893571304168,24.5023242688403,24.8816172141783,65279.358090697,0.0,1.0
2014-08-26,26.09,26.31,25.54,25.9,123900,24.7393823596766,24.9479934796125,24.2178545598367,24.559218210641,130664.175564416,0.0,1.0
2014-08-27,25.93,26.15,25.73,25.89,95300,24.5876651815413,24.7962763014773,24.3980187088723,24.5497358870075,100502.792020088,0.0,1.0
2014-08-28,25.53,25.92,25.45,25.8,71700,24.2083722362032,24.5781828579079,24.1325136471356,24.4643949743064,75614.3776268657,0.0,1.0
2014-08-29,25.96,26.01,25.41,25.56,81700,24.6161121524417,24.6635237706089,24.0945843526018,24.2368192071036,86160.3159290783,0.0,1.0
2014-09-02,26.7,26.975,26.17,26.27,163500,25.3178041013171,25.5785680012371,24.8152409487442,24.9100641850787,172426.091241179,0.0,1.0
2014-09-03,27.14,27.19,26.49,26.85,306400,25.735026341189,25.7824379593563,25.1186753050146,25.4600389558189,323127.5495798,0.0,1.0
2014-09-04,26.61,27.43,26.52,27.18,62600,25.2324631886161,26.0100137265591,25.147122275915,25.7729556357228,66017.5737718519,0.0,1.0
2014-09-05,26.12,26.63,26.095,26.52,56500,24.7678293305769,25.251427835883,24.7441235214933,25.147122275915,59584.5514075022,0.0,1.0
2014-09-08,26.24,26.29,25.83,26.11,51800,24.8816172141783,24.9290288323456,24.4928419452068,24.7583470069435,54627.9604054622,0.0,1.0
2014-09-09,26.02,26.34,25.7,26.16,239700,24.6730060942424,24.9764404505129,24.3695717379719,24.8057586251107,252786.14110404,0.0,1.0
2014-09-10,26.15,26.35,25.93,25.98,107200,24.7962763014773,24.9859227741463,24.5876651815413,24.6350767997086,113052.458599721,0.0,1.0
2014-09-11,26.54,26.673,25.9,26.02,74500,25.1660869231819,25.2922018275068,24.559218210641,24.6730060942424,78567.2403514851,0.0,1.0
2014-09-12,26.18,26.6,25.91,26.6,88100,24.8247232723776,25.2229808649826,24.5687005342744,25.2229808649826,92909.7164424946,0.0,1.0
2014-09-15,25.59,26.21,25.32,26.21,62900,24.2652661780039,24.853170243278,24.0092434399007,24.853170243278,66333.9519209185,0.0,1.0
2014-09-16,25.42,25.85,25.11,25.56,109900,24.1040666762353,24.5118065924737,23.8101146435982,24.2368192071036,115899.861941318,0.0,1.0
2014-09-17,25.45,25.96,25.28,25.43,78400,24.1325136471356,24.6161121524417,23.9713141453669,24.1135489998687,82680.1562893482,0.0,1.0
2014-09-18,25.5,25.925,25.47,25.56,61200,24.1799252653029,24.5829240197246,24.1514782944025,24.2368192071036,64541.1424095421,0.0,1.0
2014-09-19,25.1,25.95,24.78,25.75,167700,23.8006323199648,24.6066298288082,23.4971979636943,24.4169833561392,176855.385328108,0.0,1.0
2014-09-22,25.01,25.33,24.32,24.84,89700,23.7152914072637,24.0187257635342,23.0610110765555,23.554091905495,94597.0665708487,0.0,1.0
2014-09-23,24.725,25.07,24.58,24.88,97800,23.4450451837103,23.7721853490644,23.3075514910253,23.5920212000288,103139.276595641,0.0,1.0
2014-09-24,24.57,24.93,24.39,24.75,77738,23.2980691673918,23.6394328181961,23.1273873419897,23.468750992794,81982.0151737418,0.0,1.0
2014-09-25,24.3,24.62,23.85,24.51,92085,23.0420464292886,23.3454807855591,22.6153418657833,23.2411752255911,97112.2728559264,0.0,1.0
2014-09-26,24.39,24.5,24.13,24.33,97315,23.1273873419897,23.2316929019577,22.8808469275199,23.070493400189,102627.798587984,0.0,1.0
2014-09-29,24.58,24.79,24.09,24.09,84520,23.3075514910253,23.5066802873278,22.8429176329861,22.8429176329861,89134.2705303023,0.0,1.0
2014-09-30,24.01,24.67,24.0,24.55,175917,22.7670590439185,23.3928924037264,22.7575767202851,23.2791045201249,185520.982831037,0.0,1.0
2014-10-01,23.38,24.0,23.08,24.0,82816,22.169672655011,22.7575767202851,21.8852029460075,22.7575767202851,87337.2426436054,0.0,1.0
2014-10-02,24.17,24.3725,22.6633,23.57,56683,22.9187762220538,23.1107932756312,21.4900745202015,22.3498368040466,59777.5420784325,0.0,1.0
2014-10-03,24.2,24.51,24.03,24.45,48992,22.9472231929541,23.2411752255911,22.7860236911854,23.1842812837904,51666.6609302008,0.0,1.0
2014-10-06,24.35,24.37,23.73,24.18,83565,23.0894580474559,23.1084226947228,22.5015539821819,22.9282585456872,88127.133422441,0.0,1.0
2014-10-07,24.24,24.44,23.9601,24.1,110657,22.9851524874879,23.174798960157,22.7197422489876,22.8523999566196,116698.189470796,0.0,1.0
2014-10-08,24.78,24.98,23.67,24.11,76540,23.4971979636943,23.6868444363634,22.4446600403811,22.861882280253,80718.6117651367,0.0,1.0
2014-10-09,23.95,24.84,23.48,24.84,73872,22.7101651021178,23.554091905495,22.2644958913456,23.554091905495,77904.9554261062,0.0,1.0
2014-10-10,24.2,24.82,23.78,23.78,84542,22.9472231929541,23.5351272582281,22.5489656003491,22.5489656003491,89157.4715945672,0.0,1.0
2014-10-13,24.38,24.9225,24.0,24.26,148871,23.1179050183562,23.632321075471,22.7575767202851,23.0041171347548,156998.438098872,0.0,1.0
2014-10-14,25.14,25.72,24.71,24.73,135035,23.8385616144986,24.3885363852388,23.4308216982602,23.4497863455271,142407.07786393,0.0,1.0
2014-10-15,26.17,26.4,24.87,25.01,304550,24.8152409487442,25.0333343923136,23.5825388763954,23.7152914072637,321176.55099389,0.0,1.0
2014-10-16,24.75,26.7,24.313,25.75,334457,23.468750992794,25.3178041013171,23.0543734500121,24.4169833561392,352716.288674317,0.0,1.0
2014-10-17,24.29,25.97,23.89,25.14,136072,23.0325641056552,24.6255944760751,22.6532711603171,23.8385616144986,143500.691665869,0.0,1.0
2014-10-20,24.37,24.75,23.5882,24.19,145677,23.1084226947228,23.468750992794,22.3670946330595,22.9377408693207,153630.065405145,0.0,1.0
2014-10-21,29.67,29.75,25.192,26.75,671614,28.1340542204524,28.20991280952,23.8878696973926,25.3652157194844,708279.980690233,0.0,1.0
2014-10-22,29.09,30.0,28.95,29.7,291002,27.5840794497122,28.4469709003563,27.4513269188439,28.1625011913528,306888.913782052,0.0,1.0
2014-10-23,29.26,29.56,28.33,29.44,182641,27.7452789514809,28.0297486604844,26.8634228535698,27.915960776883,192612.071745444,0.0,1.0
2014-10-24,29.19,29.475,28.7805,29.35,182401,27.6789026860467,27.9491489096001,27.2906015332568,27.8306198641819,192358.969226191,0.0,1.0
2014-10-27,29.21,29.46,28.92,29.09,116280,27.6978673333136,27.9349254241499,27.4228799479435,27.5840794497122,122628.17057813,0.0,1.0
2014-10-28,29.485,29.64,29.095,29.29,246985,27.9586312332335,28.1056072495521,27.5888206115289,27.7737259223812,260468.857157203,0.0,1.0
2014-10-29,29.36,29.6,29.09,29.5,147717,27.8401021878154,28.0676779550182,27.5840794497122,27.9728547186837,155781.436818796,0.0,1.0
2014-10-30,30.53,30.53,28.99,29.17,204175,28.9495340529293,28.9495340529293,27.4892562133777,27.6599380387798,215321.695285429,0.0,1.0
2014-10-31,30.96,31.3,30.68,30.85,115627,29.3572739691677,29.6796729727051,29.0917689074311,29.2529684091998,121939.520806996,0.0,1.0
2014-11-03,30.19,31.18,29.9,30.88,141523,28.6271350493919,29.5658850891037,28.3521476640218,29.2814153801001,149249.282634406,0.0,1.0
2014-11-04,30.17,30.66,29.88,30.0,103426,28.608170402125,29.0728042601642,28.3331830167549,28.4469709003563,109072.421484466,0.0,1.0
2014-11-05,30.32,30.38,29.8,30.3,166501,28.7504052566268,28.8072991984275,28.2573244276873,28.7314406093599,175590.927325673,0.0,1.0
2014-11-06,30.41,30.55,29.99,30.4,100405,28.8357461693279,28.9684987001962,28.4374885767229,28.8262638456944,105886.493523367,0.0,1.0
2014-11-07,30.87,30.9,30.0,30.36,249285,29.2719330564667,29.300380027367,28.4469709003563,28.7883345511606,262894.422966711,0.0,1.0
2014-11-10,30.7,31.15,30.29,30.95,174942,29.110733554698,29.5374381182033,28.7219582857264,29.3477916455343,184492.753846571,0.0,1.0
2014-11-11,31.11,31.18,30.564,30.7,82198,29.4995088236695,29.5658850891037,28.981773953283,29.110733554698,86685.5036565286,0.0,1.0
2014-11-12,31.95,32.17,30.83,31.11,127196,30.2960240088795,30.5046351288154,29.2340037619329,29.4995088236695,134140.116828826,0.0,1.0
2014-11-13,30.68,32.13,30.5,31.95,145977,29.0917689074311,30.4667058342816,28.9210870820289,30.2960240088795,153946.443554211,0.0,1.0
2014-11-14,30.81,31.01,30.06,30.71,245565,29.2150391146659,29.404685587335,28.503864842157,29.1202158783314,258971.333918288,0.0,1.0
2014-11-17,30.33,31.135,29.98,30.82,506502,28.7598875802602,29.5232146327531,28.4280062530894,29.2245214382994,534153.884194738,0.0,1.0
2014-11-18,30.57,31.22,30.4,30.44,177817,28.9874633474631,29.6038143836375,28.8262638456944,28.8641931402282,187524.711108457,0.0,1.0
2014-11-19,29.9,30.73,29.69,30.55,370861,28.3521476640218,29.1391805255983,28.1530188677193,28.9684987001962,391107.722469693,0.0,1.0
2014-11-20,29.74,30.0525,29.6,29.7,110645,28.2004304858866,28.4967530994319,28.0676779550182,28.1625011913528,116685.534344833,0.0,1.0
2014-11-21,29.08,30.285,28.855,30.27,154548,27.5745971260787,28.7172171239097,27.3612448443261,28.7029936384595,162985.367273038,0.0,1.0
2014-11-24,29.02,29.24,28.79,29.21,115054,27.517703184278,27.726314304214,27.2996097407086,27.6978673333136,121335.238542279,0.0,1.0
2014-11-25,28.97,29.45,28.64,29.12,179269,27.4702915661108,27.9254431005165,27.1573748862068,27.6125264206125,189055.981349938,0.0,1.0
2014-11-26,28.78,29.2575,28.44,29.03,133267,27.2901274170752,27.7429083705725,26.9677284135378,27.5271855079115,140542.555972099,0.0,1.0
2014-11-28,28.65,29.29,28.52,28.69,57377,27.1668572098403,27.7737259223812,27.0435870026054,27.2047865043741,60509.4301966062,0.0,1.0
2014-12-01,28.68,29.1,28.36,28.65,117308,27.1953041807406,27.5935617733456,26.8918698244702,27.1668572098403,123712.293035598,0.0,1.0
2014-12-02,28.77,29.22,28.54,28.8,124355,27.2806450934417,27.7073496569471,27.0625516498723,27.3090920643421,131144.015757167,0.0,1.0
2014-12-03,29.26,29.56,28.9,28.9,145488,27.7452789514809,28.0297486604844,27.4039153006766,27.4039153006766,153430.747171233,0.0,1.0
2014-12-04,28.94,29.51,28.8,29.31,94785,27.4418445952104,27.9823370423172,27.3090920643421,27.7926905696481,99959.6761975238,0.0,1.0
2014-12-05,28.6,29.35,28.35,28.95,123319,27.119445591673,27.8306198641819,26.8823875008367,27.4513269188439,130051.456549058,0.0,1.0
2014-12-08,28.44,29.56,28.22,28.52,86140,26.9677284135378,28.0297486604844,26.7591172936019,27.0435870026054,90842.7125352608,0.0,1.0
2014-12-09,29.7,30.05,28.07,28.07,122523,28.1625011913528,28.4943825185236,26.6168824391001,26.6168824391001,129211.999860201,0.0,1.0
2014-12-10,28.45,29.59,28.42,29.59,97146,26.9772107371713,28.0581956313848,26.9487637662709,28.0581956313848,102449.572230676,0.0,1.0
2014-12-11,28.71,29.58,28.63,28.64,61076,27.223751151641,28.0487133077513,27.1478925625734,27.1573748862068,64410.3727745948,0.0,1.0
2014-12-12,28.68,29.2,28.25,28.33,73398,27.1953041807406,27.6883850096802,26.7875642645022,26.8634228535698,77405.0779505815,0.0,1.0
2014-12-15,27.71,29.13,27.36,29.13,151650,26.2755187882958,27.622008744246,25.943637461125,27.622008744246,159929.154353057,0.0,1.0
2014-12-16,27.6,28.25,27.39,27.6,123570,26.1712132283278,26.7875642645022,25.9720844320253,26.1712132283278,130316.159600443,0.0,1.0
2014-12-17,28.58,28.68,27.43,27.5799,122921,27.1004809444061,27.1953041807406,26.0100137265591,26.1521537578246,129631.72820463,0.0,1.0
2014-12-18,29.37,29.4999,28.44,28.99,90741,27.8495845114488,27.9727598954474,26.9677284135378,27.4892562133777,95694.8987481091,0.0,1.0
2014-12-19,28.57,29.43,28.42,29.3,281299,27.0909986207727,27.9064784532496,26.9487637662709,27.7832082460147,296656.189847415,0.0,1.0
2014-12-22,29.26,29.32,28.51,28.68,102314,27.7452789514809,27.8021728932816,27.034104678972,27.1953041807406,107899.71314526,0.0,1.0
2014-12-23,28.97,29.61,28.78,29.42,89178,27.4702915661108,28.0771602786517,27.2901274170752,27.8969961296161,94046.5685914729,0.0,1.0
2014-12-24,29.18,29.63,29.03,29.07,31179,27.6694203624133,28.0961249259186,27.5271855079115,27.5651148024453,32881.1810324692,0.0,1.0
2014-12-26,29.46,29.57,29.08,29.35,83083,27.9349254241499,28.0392309841179,27.5745971260787,27.8306198641819,87618.8191962744,0.0,1.0
2014-12-29,28.97,29.8,28.54,29.53,114588,27.4702915661108,28.2573244276873,27.0625516498723,28.0013016895841,120843.797817396,0.0,1.0
2014-12-30,29.52,29.63,28.58,28.95,151949,27.9918193659506,28.0961249259186,27.1004809444061,27.4513269188439,160244.477908293,0.0,1.0
2014-12-31,29.48,30.45,29.14,29.54,166923,27.9538900714168,28.8736754638617,27.6314910678794,28.0107840132175,176035.965922026,0.0,1.0
2015-01-02,28.66,29.72,28.22,29.7,125854,27.1763395334737,28.1814658386197,26.7591172936019,28.1625011913528,132724.851908669,0.0,1.0
2015-01-05,27.89,28.97,27.46,28.37,133895,26.4462006136979,27.4702915661108,26.0384606974595,26.9013521481036,141204.840897478,0.0,1.0
2015-01-06,27.98,28.35,27.3,28.06,140560,26.531541526399,26.8823875008367,25.8867435193243,26.6074001154666,148233.708775903,0.0,1.0
2015-01-07,28.28,28.48,27.02,28.17,320696,26.8160112354026,27.0056577080716,25.6212384575876,26.7117056754346,338204.022976642,0.0,1.0
2015-01-08,29.29,29.65,28.37,28.57,117192,27.7737259223812,28.1150895731855,26.9013521481036,27.0909986207727,123589.960151292,0.0,1.0
2015-01-09,28.87,29.35,28.734,29.34,105776,27.3754683297762,27.8306198641819,27.2465087283613,27.8211375405485,111550.716985486,0.0,1.0
2015-01-12,28.15,29.27,27.97,28.84,125716,26.6927410281677,27.7547612751143,26.5220592027655,27.3470213588759,132579.317960098,0.0,1.0
2015-01-13,28.44,29.1,27.87,28.44,99962,26.9677284135378,27.5935617733456,26.427235966431,26.9677284135378,105419.308456579,0.0,1.0
2015-01-14,28.84,29.11,27.68,28.07,82127,27.3470213588759,27.6030440969791,26.2470718173954,26.6168824391001,86610.6274945828,0.0,1.0
2015-01-15,27.2,29.04,27.18,28.98,163725,25.7919202829897,27.5366678315449,25.7729556357228,27.4797738897442,172663.374852979,0.0,1.0
2015-01-16,28.17,28.26,27.1,27.1,93896,26.7117056754346,26.7970465881357,25.6970970466552,25.6970970466552,99022.142282457,0.0,1.0
2015-01-20,27.88,28.81,27.15,28.22,120896,26.4367182900645,27.3185743879755,25.7445086648225,26.7591172936019,127496.175698431,0.0,1.0
2015-01-21,27.45,28.21,27.29,27.74,51739,26.028978373826,26.7496349699684,25.8772611956908,26.3039657591961,54563.6301818187,0.0,1.0
2015-01-22,28.57,28.9,27.19,27.73,296514,27.0909986207727,27.4039153006766,25.7824379593563,26.2944834355627,312701.834974232,0.0,1.0
2015-01-23,28.73,29.22,28.39,28.66,66579,27.2427157989079,27.7073496569471,26.9203167953705,27.1763395334737,70213.8026223025,0.0,1.0
2015-01-26,28.6,28.9041,28.32,28.72,79801,27.119445591673,27.4078030533663,26.8539405299364,27.2332334752745,84157.6422454883,0.0,1.0
2015-01-27,28.26,28.51,27.95,28.18,67352,26.7970465881357,27.034104678972,26.5030945554986,26.721187999068,71029.0036530634,0.0,1.0
2015-01-28,28.15,28.495,27.57,28.32,110566,26.6927410281677,27.0198811935218,26.1427662574275,26.8539405299364,116602.221432246,0.0,1.0
2015-01-29,28.85,29.04,27.52,28.26,71222,27.3565036825093,27.5366678315449,26.0953546392602,26.7970465881357,75110.2817760199,0.0,1.0
2015-01-30,28.26,28.7,27.73,28.58,133430,26.7970465881357,27.2142688280076,26.2944834355627,27.1004809444061,140714.454766425,0.0,1.0
2015-02-02,28.2,28.59,27.84,28.31,78882,26.7401526463349,27.1099632680396,26.3987889955307,26.8444582063029,83188.470515515,0.0,1.0
2015-02-03,29.04,29.12,28.41,28.41,58457,27.5366678315449,27.6125264206125,26.9392814426374,26.9392814426374,61648.3915332453,0.0,1.0
2015-02-04,29.08,29.39,28.87,28.87,64954,27.5745971260787,27.8685491587158,27.3754683297762,27.3754683297762,68500.0876481929,0.0,1.0
2015-02-05,29.42,29.79,29.03,29.19,73269,27.8969961296161,28.2478421040538,27.5271855079115,27.6789026860467,77269.0353464828,0.0,1.0
2015-02-06,28.81,29.48,28.48,29.41,80402,27.3185743879755,27.9538900714168,27.0056577080716,27.8875138059827,84791.4531374512,0.0,1.0
2015-02-09,28.67,29.28,27.77,27.77,60565,27.1858218571072,27.7642435987478,26.3324127300965,26.3324127300965,63871.4753273517,0.0,1.0
2015-02-10,28.59,28.98,28.37,28.94,47518,27.1099632680396,27.4797738897442,26.9013521481036,27.4418445952104,50112.1896244546,0.0,1.0
2015-02-11,28.46,28.81,28.04,28.49,76780,26.9866930608047,27.3185743879755,26.5884354681997,27.0151400317051,80971.7142843897,0.0,1.0
2015-02-12,29.06,29.25,28.65,28.67,71326,27.5556324788118,27.7357966278474,27.1668572098403,27.1858218571072,75219.9595343629,0.0,1.0
2015-02-13,29.37,30.2,29.27,29.43,98338,27.8495845114488,28.6366173730254,27.7547612751143,27.9064784532496,103706.6480763,0.0,1.0
2015-02-17,29.33,29.71,28.9,29.5,113470,27.811655216915,28.1719835149862,27.4039153006766,27.9728547186837,119664.761915208,0.0,1.0
2015-02-18,30.36,30.47,29.25,29.34,129196,28.7883345511606,28.8926401111286,27.7357966278474,27.8211375405485,136249.304489268,0.0,1.0
2015-02-19,27.01,29.532,26.0,29.53,1054506,25.6117561339541,28.0031981543108,24.6540414469755,28.0013016895841,1112075.52153132,0.0,1.0
2015-02-20,26.46,27.03,25.61,27.03,227826,25.0902283341143,25.6307207812211,24.2842308252708,25.6307207812211,240263.893963993,0.0,1.0
2015-02-23,26.65,26.67,25.83,26.28,280124,25.2703924831499,25.2893571304168,24.4928419452068,24.9195465087121,295417.042096905,0.0,1.0
2015-02-24,26.58,26.952,26.2,26.62,118374,25.2040162177157,25.5567586568801,24.8436879196445,25.2419455122495,124836.490058614,0.0,1.0
2015-02-25,26.5,26.77,26.16,26.5,84769,25.1281576286481,25.3841803667513,24.8057586251107,25.1281576286481,89396.8643940274,0.0,1.0
2015-02-26,26.42,26.8,26.3,26.55,93797,25.0522990395805,25.4126273376517,24.938511155979,25.1755692468153,98917.7374932651,0.0,1.0
2015-02-27,25.88,26.77,25.69,26.47,135637,24.5402535633741,25.3841803667513,24.3600894143385,25.0997106577477,143041.943349723,0.0,1.0
2015-03-02,26.15,26.39,25.29,25.76,157701,24.7962763014773,25.0238520686801,23.9807964690004,24.4264656797726,166310.501619725,0.0,1.0
2015-03-03,25.81,26.0,25.35,26.0,247841,24.4738772979399,24.6540414469755,24.0376904108011,24.6540414469755,261371.589475872,0.0,1.0
2015-03-04,25.53,25.97,25.3798,25.6,82746,24.2083722362032,24.6255944760751,24.0659477352288,24.2747485016374,87263.42107549,0.0,1.0
2015-03-05,25.33,25.998,25.24,25.54,55576,24.0187257635342,24.6521449822488,23.9333848508331,24.2178545598367,58610.1067083777,0.0,1.0
2015-03-06,26.46,26.75,25.13,25.13,169911,25.0902283341143,25.3652157194844,23.8290792908651,23.8290792908651,179187.092286727,0.0,1.0
2015-03-09,25.94,26.64,25.79,26.51,71940,24.5971475051748,25.2609101595164,24.454912650673,25.1376399522815,75867.4801461186,0.0,1.0
2015-03-10,25.59,25.95,25.3,25.65,70543,24.2652661780039,24.6066298288082,23.9902787926338,24.3221601198047,74394.2125652997,0.0,1.0
2015-03-11,25.59,25.84,25.25,25.56,73151,24.2652661780039,24.5023242688403,23.9428671744666,24.2368192071036,77144.5932745168,0.0,1.0
2015-03-12,25.79,25.95,25.42,25.74,126651,24.454912650673,24.6066298288082,24.1040666762353,24.4075010325057,133565.363191355,0.0,1.0
2015-03-13,25.38,26.01,24.9,25.81,74294,24.0661373817015,24.6635237706089,23.6109858472958,24.4738772979399,78349.9940224594,0.0,1.0
2015-03-16,25.15,25.58,24.72,25.58,98152,23.8480439381321,24.2557838543705,23.4403040218936,24.2557838543705,103510.493623879,0.0,1.0
2015-03-17,25.69,26.08,24.774,25.02,121725,24.3600894143385,24.7299000360431,23.4915085695143,23.7247737308972,128370.433983685,0.0,1.0
2015-03-18,25.995,26.37,25.276,25.59,127448,24.6493002851588,25.0048874214132,23.9675212159135,24.2652661780039,134405.874474041,0.0,1.0
2015-03-19,24.785,25.76,24.71,25.71,115542,23.5019391255111,24.4264656797726,23.4308216982602,24.3790540616054,121849.880331427,0.0,1.0
2015-03-20,25.97,26.11,24.794,24.92,380184,24.6255944760751,24.7583470069435,23.5104732167812,23.6299504945627,400939.700748847,0.0,1.0
2015-03-23,25.6,25.98,25.56,25.98,112788,24.2747485016374,24.6350767997086,24.2368192071036,24.6350767997086,118945.528922997,0.0,1.0
2015-03-24,25.42,25.66,25.16,25.6,75861,24.1040666762353,24.3316424434381,23.8575262617655,24.2747485016374,80002.5425544162,0.0,1.0
2015-03-25,24.63,25.47,24.59,25.43,77300,23.3549631091925,24.1514782944025,23.3170338146587,24.1135489998687,81520.1030761049,0.0,1.0
2015-03-26,24.67,24.85,24.266,24.55,86407,23.3928924037264,23.5635742291285,23.0098065289349,23.2791045201249,91124.2890879297,0.0,1.0
2015-03-27,24.84,24.86,24.27,24.61,71999,23.554091905495,23.5730565527619,23.0135994583883,23.3359984619256,75929.7011821019,0.0,1.0
2015-03-30,25.23,25.32,24.68,24.98,286351,23.9239025271997,24.0092434399007,23.4023747273598,23.6868444363634,301983.997877693,0.0,1.0
2015-03-31,25.2,25.38,25.07,25.17,102011,23.8954555562993,24.0661373817015,23.7721853490644,23.867008585399,107580.171214703,0.0,1.0
2015-04-01,25.23,25.38,24.63,25.09,173941,23.9239025271997,24.0661373817015,23.3549631091925,23.7911499963313,183437.105422519,0.0,1.0
2015-04-02,25.57,25.96,25.125,25.26,132266,24.246301530737,24.6161121524417,23.8243381290484,23.9523494981,139486.907548048,0.0,1.0
2015-04-06,25.82,25.98,25.06,25.48,86534,24.4833596215733,24.6350767997086,23.762703025431,24.160960618036,91258.2225043682,0.0,1.0
2015-04-07,25.15,26.04,25.1,25.73,86990,23.8480439381321,24.6919707415093,23.8006323199648,24.3980187088723,91739.1172909488,0.0,1.0
2015-04-08,25.31,25.49,24.99,25.07,119307,23.9997611162673,24.1704429416694,23.6963267599968,23.7721853490644,125820.42610221,0.0,1.0
2015-04-09,25.48,25.68,25.0,25.46,72876,24.160960618036,24.350607090705,23.7058090836303,24.1419959707691,76854.5799712057,0.0,1.0
2015-04-10,25.68,25.78,24.827,25.64,57817,24.350607090705,24.4454303270395,23.5417648847716,24.3126777961712,60973.4514819036,0.0,1.0
2015-04-13,25.81,26.12,25.68,25.72,81956,24.4738772979399,24.7678293305769,24.350607090705,24.3885363852388,86430.291949615,0.0,1.0
2015-04-14,25.74,25.82,25.42,25.82,59581,24.4075010325057,24.4833596215733,24.1040666762353,24.4833596215733,62833.754998414,0.0,1.0
2015-04-15,25.9,26.12,25.6,25.9,100213,24.559218210641,24.7678293305769,24.2747485016374,24.559218210641,105684.011507965,0.0,1.0
2015-04-16,26.08,26.17,25.54,25.98,65454,24.7299000360431,24.8152409487442,24.2178545598367,24.6350767997086,69027.3845633035,0.0,1.0
2015-04-17,26.05,27.14,25.39,25.9,386796,24.7014530651427,25.735026341189,24.0756197053349,24.559218210641,407912.67515427,0.0,1.0
2015-04-20,26.78,27.05,26.11,26.11,113963,25.3936626903848,25.649685428488,24.7583470069435,24.7583470069435,120184.676673507,0.0,1.0
2015-04-21,29.2,29.5,28.0001,29.5,218729,27.6883850096802,27.9728547186837,26.5506009969022,27.9728547186837,230670.253890469,0.0,1.0
2015-04-22,29.05,29.43,28.18,29.2,333943,27.5461501551784,27.9064784532496,26.721187999068,27.6883850096802,352174.227445584,0.0,1.0
2015-04-23,30.14,30.23,29.03,29.06,142259,28.5797234312247,28.6650643439257,27.5271855079115,27.5556324788118,150025.463693448,0.0,1.0
2015-04-24,31.02,31.41,29.87,30.25,121687,29.4141679109684,29.7839785326731,28.3237006931215,28.6840289911926,128330.359418137,0.0,1.0
2015-04-27,31.21,31.75,31.06,31.08,126409,29.594332060004,30.1063775362104,29.4520972055023,29.4710618527692,133310.151484442,0.0,1.0
2015-04-28,31.12,31.49,30.92,31.3,99140,29.508991147303,29.8598371217407,29.3193446746339,29.6796729727051,104552.432328137,0.0,1.0
2015-04-29,30.06,30.99,29.94,30.99,114012,28.503864842157,29.3857209400681,28.3900769585556,29.3857209400681,120236.351771188,0.0,1.0
2015-04-30,28.94,29.89,28.88,29.83,144975,27.4418445952104,28.3426653403884,27.3849506534097,28.2857713985876,152889.74053633,0.0,1.0
2015-05-01,28.79,29.34,28.39,29.15,91111,27.2996097407086,27.8211375405485,26.9203167953705,27.6409733915129,96085.0984652909,0.0,1.0
2015-05-04,28.79,29.19,28.65,28.89,100477,27.2996097407086,27.6789026860467,27.1668572098403,27.3944329770431,105962.424279143,0.0,1.0
2015-05-05,28.27,28.85,27.8901,28.62,105826,26.8065289117691,27.3565036825093,26.4462954369343,27.1384102389399,111603.446676997,0.0,1.0
2015-05-06,28.01,28.48,27.755,28.4,102269,26.5599884972994,27.0056577080716,26.3181892446463,26.929799119004,107852.2564229,0.0,1.0
2015-05-07,27.87,28.415,27.67,27.89,135483,26.427235966431,26.9440226044542,26.237589493762,26.4462006136979,142879.53589987,0.0,1.0
2015-05-08,27.86,28.28,27.54,28.28,119981,26.4177536427976,26.8160112354026,26.1143192865271,26.8160112354026,126531.222343779,0.0,1.0
2015-05-11,27.81,28.18,27.67,27.81,75155,26.3703420246303,26.721187999068,26.237589493762,26.3703420246303,79257.9993102802,0.0,1.0
2015-05-12,27.64,27.84,27.03,27.72,60494,26.2091425228616,26.3987889955307,25.6307207812211,26.2850011119292,63796.599165406,0.0,1.0
2015-05-13,27.5,27.74,27.15,27.71,63953,26.0763899919933,26.3039657591961,25.7445086648225,26.2755187882958,67444.4392241414,0.0,1.0
2015-05-14,27.83,28.044,27.31,27.63,67388,26.3893066718972,26.5922283976531,25.8962258429577,26.1996601992282,71066.9690309515,0.0,1.0
2015-05-15,27.73,28.09,27.49,27.81,60558,26.2944834355627,26.635847086367,26.0669076683598,26.3703420246303,63864.0931705401,0.0,1.0
2015-05-18,28.06,28.34,27.6,27.69,135655,26.6074001154666,26.8729051772033,26.1712132283278,26.2565541410289,143060.926038667,0.0,1.0
2015-05-19,27.86,28.24,27.28,27.82,82129,26.4177536427976,26.7780819408688,25.8677788720574,26.3798243482638,86612.7366822432,0.0,1.0
2015-05-20,27.99,28.28,27.71,28.28,125316,26.5410238500325,26.8160112354026,26.2755187882958,26.8160112354026,132157.480428009,0.0,1.0
2015-05-21,27.34,28.2,26.82,27.89,189243,25.9246728138581,26.7401526463349,25.4315919849186,26.4462006136979,199574.500212565,0.0,1.0
2015-05-22,27.72,27.93,26.82,27.93,1600243,26.2850011119292,26.4841299082317,25.4315919849186,26.4841299082317,1687606.39465479,0.0,1.0
2015-05-26,27.59,27.73,27.16,27.5,273556,26.1617309046944,26.2944834355627,25.7539909884559,26.0763899919933,288490.469820011,0.0,1.0
2015-05-27,28.09,28.81,27.52,27.62,325720,26.635847086367,27.3185743879755,26.0953546392602,26.1901778755947,343502.302379674,0.0,1.0
2015-05-28,28.17,28.25,27.34,28.07,169692,26.7117056754346,26.7875642645022,25.9246728138581,26.6168824391001,178956.136237909,0.0,1.0
2015-05-29,28.37,28.5,27.95,28.06,217988,26.9013521481036,27.0246223553385,26.5030945554986,26.6074001154666,229888.799862276,0.0,1.0
2015-06-01,28.68,29.05,28.37,28.73,163087,27.1953041807406,27.5461501551784,26.9013521481036,27.2427157989079,171990.543989298,0.0,1.0
2015-06-02,28.95,29.26,28.38,28.6,195760,27.4513269188439,27.7452789514809,26.9108344717371,27.119445591673,206447.288204117,0.0,1.0
2015-06-03,29.47,29.6,28.86,29.1,172282,27.9444077477834,28.0676779550182,27.3659860061428,27.5935617733456,181687.534258182,0.0,1.0
2015-06-04,29.59,30.015,28.92,29.2,233880,28.0581956313848,28.4611943858065,27.4228799479435,27.6883850096802,246648.405012152,0.0,1.0
2015-06-05,30.11,30.16,29.32,29.6,108704,28.5512764603243,28.5986880784916,27.8021728932816,28.0676779550182,114638.567720374,0.0,1.0
2015-06-08,30.23,30.3,29.8,30.11,106755,28.6650643439257,28.7314406093599,28.2573244276873,28.5512764603243,112583.164345273,0.0,1.0
2015-06-09,30.21,30.46,29.87,30.32,131535,28.6460996966588,28.8831577874951,28.3237006931215,28.7504052566268,138715.999458156,0.0,1.0
2015-06-10,30.81,30.91,30.39,30.41,113486,29.2150391146659,29.3098623510005,28.816781522061,28.8357461693279,119681.635416492,0.0,1.0
2015-06-11,30.72,31.07,30.63,30.84,51018,29.1296982019649,29.4615795291357,29.0443572892638,29.2434860855663,53803.2680302291,0.0,1.0
2015-06-12,30.69,31.18,30.62,30.65,88749,29.1012512310645,29.5658850891037,29.0348749656304,29.0633219365307,93594.1478383082,0.0,1.0
2015-06-15,30.99,31.135,30.28,30.46,88930,29.3857209400681,29.5232146327531,28.712475962093,28.8831577874951,93785.0293215782,0.0,1.0
2015-06-16,31.72,31.77,30.87,30.87,115466,30.0779305653101,30.1253421834774,29.2719330564667,29.2719330564667,121769.73120033,0.0,1.0
2015-06-17,31.91,32.29,31.538,31.84,143838,30.2580947143457,30.6184230124169,29.9053522751813,30.1917184489115,151690.667351368,0.0,1.0
2015-06-18,31.78,32.41,31.72,32.03,201093,30.1348245071108,30.7322108960183,30.0779305653101,30.3718825979471,212071.437100687,0.0,1.0
2015-06-19,30.64,31.67,30.49,31.57,506847,29.0538396128973,30.0305189471428,28.9116047583955,29.9356957108083,534517.719066163,0.0,1.0
2015-06-22,30.75,31.09,30.57,30.67,299642,29.1581451728652,29.4805441764026,28.9874633474631,29.0822865837976,316000.604475164,0.0,1.0
2015-06-23,30.5,30.96,30.27,30.84,304367,28.9210870820289,29.3572739691677,28.7029936384595,29.2434860855663,320983.56032296,0.0,1.0
2015-06-24,30.26,30.46,30.145,30.33,171243,28.6935113148261,28.8831577874951,28.5844645930414,28.7598875802602,180591.811268582,0.0,1.0
2015-06-25,30.33,30.52,30.19,30.33,104109,28.7598875802602,28.9400517292958,28.6271350493919,28.7598875802602,109792.709070507,0.0,1.0
2015-06-26,30.41,30.57,29.95,30.46,676256,28.8357461693279,28.9874633474631,28.3995592821891,28.8831577874951,713175.405250119,0.0,1.0
2015-06-29,29.9,30.37,29.88,30.29,119639,28.3521476640218,28.7978168747941,28.3331830167549,28.7219582857264,126170.551253843,0.0,1.0
2015-06-30,30.42,30.59,29.92,30.04,113775,28.8452284929613,29.00642799473,28.3711123112887,28.4849001948901,119986.413033426,0.0,1.0
2015-07-01,30.42,30.825,30.24,30.72,118855,28.8452284929613,29.2292626001161,28.6745466675592,29.1296982019649,125343.74969095,0.0,1.0
2015-07-02,30.17,30.47,29.78,30.47,68891,28.608170402125,28.8926401111286,28.2383597804204,28.8926401111286,72652.0235577741,0.0,1.0
2015-07-06,30.58,30.6,29.95,29.95,108479,28.9969456710965,29.0159103183635,28.3995592821891,28.3995592821891,114401.284108574,0.0,1.0
2015-07-07,30.25,30.73,29.6,30.54,122958,28.6840289911926,29.1391805255983,28.0676779550182,28.9590163765627,129670.748176348,0.0,1.0
2015-07-08,30.07,30.48,29.795,29.96,335646,28.5133471657905,28.902122434762,28.2525832658706,28.4090416058225,353970.200738451,0.0,1.0
2015-07-09,30.12,30.79,30.1,30.44,162188,28.5607587839578,29.196074467399,28.5417941366909,28.8641931402282,171042.464135928,0.0,1.0
2015-07-10,30.75,30.89,30.03,30.45,129024,29.1581451728652,29.2908977037336,28.4754178712567,28.8736754638617,136067.91435047,0.0,1.0
2015-07-13,30.96,31.24,30.89,30.89,61270,29.3572739691677,29.6227790309044,29.2908977037336,29.2908977037336,64614.9639776577,0.0,1.0
2015-07-14,31.28,31.31,30.846,30.88,57981,29.6607083254382,29.6891552963386,29.2491754797464,29.2814153801001,61146.4048700599,0.0,1.0
2015-07-15,31.04,31.38,30.95,31.34,88263,29.4331325582353,29.7555315617727,29.3477916455343,29.7176022672389,93081.6152368207,0.0,1.0
2015-07-16,32.14,32.3,31.21,31.51,203910,30.4761881579151,30.6279053360503,29.594332060004,29.8788017690076,215042.227920421,0.0,1.0
2015-07-17,31.53,32.2,31.22,32.2,139832,29.8977664162745,30.5330820997158,29.6038143836375,30.5330820997158,147465.964467502,0.0,1.0
2015-07-20,31.23,31.541,30.84,31.53,163768,29.6132967072709,29.9081969722713,29.2434860855663,29.8977664162745,172708.722387678,0.0,1.0
2015-07-21,31.35,31.46,29.29,30.86,327341,29.7270845908724,29.8313901508403,27.7737259223812,29.2624507328332,345211.798978463,0.0,1.0
2015-07-22,30.72,30.93,29.02,30.72,282562,29.1296982019649,29.3288269982674,27.517703184278,29.1296982019649,297988.141854984,0.0,1.0
2015-07-23,29.4,30.78,29.22,30.62,201508,27.8780314823492,29.1865921437656,27.7073496569471,29.0348749656304,212509.093540229,0.0,1.0
2015-07-24,28.87,29.4,28.8,29.32,175236,27.3754683297762,27.8780314823492,27.3090920643421,27.8021728932816,184802.804432656,0.0,1.0
2015-07-27,28.24,29.07,28.15,28.9,111904,26.7780819408688,27.5651148024453,26.6927410281677,27.4039153006766,118013.267977082,0.0,1.0
2015-07-28,28.05,28.35,27.37,28.26,159897,26.5979177918332,26.8823875008367,25.9531197847584,26.7970465881357,168626.389670891,0.0,1.0
2015-07-29,27.82,28.09,27.76,27.88,120495,26.3798243482638,26.635847086367,26.3229304064631,26.4367182900645,127073.283572513,0.0,1.0
2015-07-30,27.85,27.99,27.56,27.71,93873,26.4082713191641,26.5410238500325,26.133283933794,26.2755187882958,98997.8866243621,0.0,1.0
2015-07-31,28.06,28.33,27.84,27.95,75662,26.6074001154666,26.8634228535698,26.3987889955307,26.5030945554986,79792.6783822023,0.0,1.0
2015-08-03,28.03,28.2,27.82,28.07,114664,26.5789531445663,26.7401526463349,26.3798243482638,26.6168824391001,120923.946948492,0.0,1.0
2015-08-04,27.21,28.21,27.21,27.89,133734,25.8014026066232,26.7496349699684,25.8014026066232,26.4462006136979,141035.051290812,0.0,1.0
2015-08-05,26.8,27.66,26.76,27.31,190309,25.4126273376517,26.2281071701285,25.3746980431178,25.8962258429577,200698.697235581,0.0,1.0
2015-08-06,26.45,26.92,26.19,26.9,82270,25.0807460104808,25.5264152212531,24.8342055960111,25.5074505739862,86761.4344123046,0.0,1.0
2015-08-07,26.51,26.55,26.17,26.35,53672,25.1376399522815,25.1755692468153,24.8152409487442,24.9859227741463,56602.1600556365,0.0,1.0
2015-08-10,26.66,26.92,26.48,26.61,130794,25.2798748067833,25.5264152212531,25.1091929813812,25.2324631886161,137934.545429962,0.0,1.0
2015-08-11,26.67,26.77,26.3305,26.4,94107,25.2893571304168,25.3841803667513,24.9674322430611,25.0333343923136,99244.6615806337,0.0,1.0
2015-08-12,26.6,26.87,26.27,26.5,91495,25.2229808649826,25.4790036030858,24.9100641850787,25.1281576286481,96490.0624960958,0.0,1.0
2015-08-13,25.91,26.63,25.76,26.54,132754,24.5687005342744,25.251427835883,24.4264656797726,25.1660869231819,140001.549337196,0.0,1.0
2015-08-14,25.74,26.0605,25.35,25.82,113782,24.4075010325057,24.7114095049579,24.0376904108011,24.4833596215733,119993.795190238,0.0,1.0
2015-08-17,25.75,26.03,25.56,25.7,177564,24.4169833561392,24.6824884178758,24.2368192071036,24.3695717379719,187257.898869411,0.0,1.0
2015-08-18,25.66,25.9151,25.62,25.75,112916,24.3316424434381,24.5735365193275,24.2937131489043,24.4169833561392,119080.516933266,0.0,1.0
2015-08-19,25.36,25.56,25.135,25.51,126073,24.0471727344346,24.2368192071036,23.8338204526819,24.1894075889363,132955.807957487,0.0,1.0
2015-08-20,24.91,25.23,24.8551,25.04,203522,23.6204681709292,23.9239025271997,23.5684102141816,23.7437383781641,214633.045514295,0.0,1.0
2015-08-21,24.87,24.96,24.49,24.49,404804,23.5825388763954,23.6678797890965,23.2222105783242,23.2222105783242,426903.800848894,0.0,1.0
2015-08-24,24.34,24.96,23.76,24.05,135565,23.0799757238224,23.6678797890965,22.5300009530822,22.8049883384523,142966.012593948,0.0,1.0
2015-08-25,24.14,25.03,24.05,25.03,94282,22.8903292511534,23.7342560545306,22.8049883384523,23.7342560545306,99429.2155009224,0.0,1.0
2015-08-26,24.44,24.95,23.85,24.71,88160,23.174798960157,23.658397465463,22.6153418657833,23.4308216982602,92972.9920723076,0.0,1.0
2015-08-27,25.04,25.1,24.0622,24.56,153298,23.7437383781641,23.8006323199648,22.8165567732851,23.2885868437584,161667.124985261,0.0,1.0
2015-08-28,25.36,25.66,24.74,24.92,97904,24.0471727344346,24.3316424434381,23.4592686691605,23.6299504945627,103248.954353984,0.0,1.0
2015-08-31,24.85,25.47,24.72,25.24,76228,23.5635742291285,24.1514782944025,23.4403040218936,23.9333848508331,80389.5784901075,0.0,1.0
2015-09-01,23.68,24.6,23.57,24.5,165193,22.4541423640146,23.3265161382922,22.3498368040466,23.2316929019577,174211.518595743,0.0,1.0
2015-09-02,24.24,24.35,23.76,23.99,168996,22.9851524874879,23.0894580474559,22.5300009530822,22.7480943966516,178222.138932075,0.0,1.0
2015-09-03,24.29,24.55,24.2,24.31,54374,23.0325641056552,23.2791045201249,22.9472231929541,23.0515287529221,57342.4849244517,0.0,1.0
2015-09-04,24.21,24.52,23.96,23.96,68146,22.9567055165876,23.2506575492246,22.7196474257513,22.7196474257513,71866.351154259,0.0,1.0
2015-09-08,24.55,24.7,24.29,24.61,111378,23.2791045201249,23.4213393746267,23.0325641056552,23.3359984619256,117458.551622386,0.0,1.0
2015-09-09,24.21,24.9,24.115,24.77,80919,22.9567055165876,23.6109858472958,22.8666234420698,23.4877156400609,85336.6781476754,0.0,1.0
2015-09-10,24.13,24.5,23.87,24.11,77648,22.8808469275199,23.2316929019577,22.6343065130502,22.861882280253,81887.1017290219,0.0,1.0
2015-09-11,24.5,24.55,23.86,23.97,77881,23.2316929019577,23.2791045201249,22.6248241894167,22.7291297493847,82132.8220914632,0.0,1.0
2015-09-14,24.26,24.49,24.18,24.49,91592,23.0041171347548,23.2222105783242,22.9282585456872,23.2222105783242,96592.3580976273,0.0,1.0
2015-09-15,24.6,24.87,24.27,24.34,64772,23.3265161382922,23.5825388763954,23.0135994583883,23.0799757238224,68308.1515710925,0.0,1.0
2015-09-16,24.64,24.75,24.37,24.57,63479,23.364445432826,23.468750992794,23.1084226947228,23.2980691673918,66944.5617486165,0.0,1.0
2015-09-17,24.65,25.1,24.53,24.59,69178,23.3739277564594,23.8006323199648,23.260139872858,23.3170338146587,72954.6919870477,0.0,1.0
2015-09-18,24.32,24.79,24.15,24.24,202811,23.0610110765555,23.5066802873278,22.8998115747868,22.9851524874879,213883.229301008,0.0,1.0
2015-09-21,23.81,24.65,23.71,24.55,125883,22.5774125712495,23.3739277564594,22.482589334915,23.2791045201249,132755.435129745,0.0,1.0
2015-09-22,22.95,23.63,22.78,23.51,185764,21.7619327387726,22.4067307458473,21.6007332370039,22.2929428622459,195905.568277225,0.0,1.0
2015-09-23,23.29,23.34,22.27,23.01,543294,22.08433174231,22.1317433604772,21.1171347316978,21.8188266805733,572954.500396238,0.0,1.0
2015-09-24,23.4,23.64,23.16,23.16,137222,22.1886373022779,22.4162130694808,21.9610615350751,21.9610615350751,144713.474570624,0.0,1.0
2015-09-25,23.1,23.62,22.93,23.62,147736,21.9041675932744,22.3972484222139,21.7429680915057,22.3972484222139,155801.47410157,0.0,1.0
2015-09-28,21.92,22.98,21.88,22.97,97921,20.785253404527,21.7903797096729,20.7473241099932,21.7808973860395,103266.882449098,0.0,1.0
2015-09-29,21.6,22.11,21.42,21.94,113847,20.4818190482566,20.9654175535626,20.3111372228544,20.8042180517939,120062.343789202,0.0,1.0
2015-09-30,21.81,21.98,21.35,21.79,133022,20.680947844559,20.8421473463277,20.2447609574203,20.6619831972921,140284.180483695,0.0,1.0
2015-10-01,21.31,21.88,21.1,21.88,86081,20.2068316628864,20.7473241099932,20.007702866584,20.7473241099932,90780.491499278,0.0,1.0
2015-10-02,21.66,21.68,20.885,21.17,79358,20.5387129900573,20.5576776373242,19.8038329084647,20.0740791320181,83690.4571787,0.0,1.0
2015-10-05,21.98,22.1,21.71,21.82,65894,20.8421473463277,20.9559352299292,20.5861246082245,20.6904301681925,69491.405848601,0.0,1.0
2015-10-06,21.66,22.05,21.28,21.98,89136,20.5387129900573,20.9085236117619,20.1783846919861,20.8421473463277,94002.2756506036,0.0,1.0
2015-10-07,22.31,22.4,21.68,21.77,315408,21.1550640262317,21.2404049389327,20.5576776373242,20.6430185500252,332627.330802432,0.0,1.0
2015-10-08,22.72,22.79,21.99,22.28,70650,21.5438392952032,21.6102155606374,20.8516296699612,21.1266170553313,74507.0541051332,0.0,1.0
2015-10-09,22.99,23.13,22.71,22.79,147484,21.7998620333064,21.9326145641747,21.5343569715697,21.6102155606374,155535.716456355,0.0,1.0
2015-10-12,22.56,22.98,22.33,22.98,67343,21.392122117068,21.7903797096729,21.1740286734986,21.7903797096729,71019.5123085914,0.0,1.0
2015-10-13,22.64,22.83,22.28,22.49,111999,21.4679807061356,21.6481448551712,21.1266170553313,21.3257458516338,118113.454390953,0.0,1.0
2015-10-14,21.91,22.91,21.76,22.61,106509,20.7757710808936,21.7240034442388,20.6335362263918,21.4395337352352,112323.734263038,0.0,1.0
2015-10-15,21.84,22.25,21.78,21.9,256449,20.7093948154594,21.0981700844309,20.6525008736587,20.7662887572601,270449.533166416,0.0,1.0
2015-10-16,23.13,23.5,22.01,22.01,251359,21.9326145641747,22.2834605386125,20.8705943172281,20.8705943172281,265081.65057059,0.0,1.0
2015-10-19,23.23,23.4464,22.96,23.08,102262,22.0274378005093,22.2326352839372,21.771415062406,21.8852029460075,107844.874266088,0.0,1.0
2015-10-20,25.63,26.55,24.39,25.53,395923,24.3031954725378,25.1755692468153,23.1273873419897,24.2083722362032,417537.953042698,0.0,1.0
2015-10-21,25.11,25.99,24.67,25.7,202488,23.8101146435982,24.644559123342,23.3928924037264,24.3695717379719,213542.595493846,0.0,1.0
2015-10-22,24.47,25.17,24.275,25.16,223970,23.2032459310573,23.867008585399,23.018340620205,23.8575262617655,236197.38015466,0.0,1.0
2015-10-23,24.0,25.06,23.89,24.83,145627,22.7575767202851,23.762703025431,22.6532711603171,23.5446095818616,153577.335713634,0.0,1.0
2015-10-26,23.41,24.08,23.35,24.03,122613,22.1981196259114,22.8334353093527,22.1412256841107,22.7860236911854,129306.913304921,0.0,1.0
2015-10-27,22.79,23.46,22.68,23.37,150792,21.6102155606374,22.2455312440786,21.5059100006694,22.1601903313776,159024.312846727,0.0,1.0
2015-10-28,23.65,23.8,22.605,22.85,260090,22.4256953931142,22.567930247616,21.4347925734185,21.6671095024381,274289.309302252,0.0,1.0
2015-10-29,23.78,23.97,23.42,23.62,114088,22.5489656003491,22.7291297493847,22.2076019495448,22.3972484222139,120316.500902285,0.0,1.0
2015-10-30,23.81,23.95,23.59,23.73,140975,22.5774125712495,22.7101651021178,22.3688014513135,22.5015539821819,148671.365215444,0.0,1.0
2015-11-02,24.68,24.85,23.72,23.72,80572,23.4023747273598,23.5635742291285,22.4920716585484,22.4920716585484,84970.7340885888,0.0,1.0
2015-11-03,24.55,24.62,24.05,24.57,112370,23.2791045201249,23.3454807855591,22.8049883384523,23.2980691673918,118504.708701965,0.0,1.0
2015-11-04,24.69,24.8,24.26,24.6,99666,23.4118570509933,23.5161626109612,23.0041171347548,23.3265161382922,105107.148682834,0.0,1.0
2015-11-05,24.55,24.94,24.314,24.73,106442,23.2791045201249,23.6489151418296,23.0553216823755,23.4497863455271,112253.076476413,0.0,1.0
2015-11-06,24.79,25.01,24.42,24.42,63190,23.5066802873278,23.7152914072637,23.1558343128901,23.1558343128901,66639.7841316825,0.0,1.0
2015-11-09,24.645,24.79,24.3,24.79,52883,23.3691865946427,23.5066802873278,23.0420464292886,23.5066802873278,55770.0855235919,0.0,1.0
2015-11-10,24.44,24.573,24.015,24.54,77835,23.174798960157,23.3009138644819,22.7718002057352,23.2696221964915,82084.310775273,0.0,1.0
2015-11-11,24.08,24.68,23.64,23.64,45227,22.8334353093527,23.4023747273598,22.4162130694808,22.4162130694808,47696.1151594177,0.0,1.0
2015-11-12,23.78,24.0,23.4305,23.86,63687,22.5489656003491,22.7575767202851,22.21755838936,22.6248241894167,67163.9172653025,0.0,1.0
2015-11-13,23.72,23.93,23.36,23.59,59446,22.4920716585484,22.6912004548509,22.1507080077441,22.3688014513135,62691.3848313341,0.0,1.0
2015-11-16,23.54,23.79,23.38,23.65,198833,22.3213898331463,22.5584479239826,22.169672655011,22.4256953931142,209688.055044387,0.0,1.0
2015-11-17,23.3,23.73,23.29,23.62,342572,22.0938140659434,22.5015539821819,22.08433174231,22.3972484222139,361274.317606564,0.0,1.0
2015-11-18,23.52,23.78,23.21,23.38,103231,22.3024251858794,22.5489656003491,22.0084731532423,22.169672655011,108866.775687573,0.0,1.0
2015-11-19,23.09,23.49,22.72,23.49,102003,21.8946852696409,22.273978214979,21.5438392952032,22.273978214979,107571.734464061,0.0,1.0
2015-11-20,24.19,24.29,23.24,23.24,122230,22.9377408693207,23.0325641056552,22.0369201241427,22.0369201241427,128903.003867946,0.0,1.0
2015-11-23,24.0,25.115,23.81,24.11,65037,22.7575767202851,23.814855805415,22.5774125712495,22.861882280253,68587.6189361011,0.0,1.0
2015-11-24,24.0,24.1,23.81,23.88,32901,22.7575767202851,22.8523999566196,22.5774125712495,22.6437888366836,34697.1916081102,0.0,1.0
2015-11-25,24.05,24.34,23.84,24.02,68730,22.8049883384523,23.0799757238224,22.6058595421498,22.776541367552,72482.2339511085,0.0,1.0
2015-11-27,24.04,24.09,23.87,24.04,17343,22.7955060148189,22.8429176329861,22.6343065130502,22.7955060148189,18289.8207975276,0.0,1.0
2015-11-30,24.02,24.19,23.81,24.05,105524,22.776541367552,22.9377408693207,22.5774125712495,22.8049883384523,111284.95934027,0.0,1.0
2015-12-01,24.28,24.34,23.9775,24.0,74274,23.0230817820217,23.0799757238224,22.7362414921098,22.7575767202851,78328.9021458552,0.0,1.0
2015-12-02,24.86,24.96,24.19,24.19,82046,23.5730565527619,23.6678797890965,22.9377408693207,22.9377408693207,86525.2053943351,0.0,1.0
2015-12-03,24.9,25.21,24.56,24.86,103253,23.6109858472958,23.9049378799328,23.2885868437584,23.5730565527619,108889.976751837,0.0,1.0
2015-12-04,24.26,25.4194,24.145,25.0,108060,23.0041171347548,24.1034977368173,22.8950704129701,23.7058090836303,113959.409293711,0.0,1.0
2015-12-07,23.49,24.27,23.39,24.27,64275,22.273978214979,23.0135994583883,22.1791549786445,23.0135994583883,67784.0184374726,0.0,1.0
2015-12-08,23.21,23.732,22.5494,23.24,83594,22.0084731532423,22.5034504469085,21.3820708540165,22.0369201241427,88157.7166435176,0.0,1.0
2015-12-09,22.62,23.36,22.47,23.08,79307,21.4490160588687,22.1507080077441,21.3067812043669,21.8852029460075,83636.6728933587,0.0,1.0
2015-12-10,22.95,23.3,22.5,22.57,135986,21.7619327387726,22.0938140659434,21.3352281752672,21.4016044407014,143409.996596471,0.0,1.0
2015-12-11,22.43,23.2328,22.16,22.56,78577,21.2688519098331,22.0300928511266,21.0128291717299,21.392122117068,82866.8193972973,0.0,1.0
2015-12-14,22.56,23.29,21.94,22.42,131275,21.392122117068,22.08433174231,20.8042180517939,21.2593695861996,138441.805062298,0.0,1.0
2015-12-15,22.56,23.28,22.3201,22.69,162022,21.392122117068,22.0748494186765,21.1646411731014,21.5153923243028,170867.401560111,0.0,1.0
2015-12-16,22.93,23.2,21.94,22.72,66384,21.7429680915057,21.9989908296089,20.8042180517939,21.5438392952032,70008.1568254092,0.0,1.0
2015-12-17,22.55,23.545,22.15,22.97,71542,21.3826397934345,22.326130994963,21.0033468480964,21.7808973860395,75447.7518016907,0.0,1.0
2015-12-18,22.43,23.04,22.16,22.42,236621,21.2688519098331,21.8472736514737,21.0128291717299,21.2593695861996,249539.046700789,0.0,1.0
2015-12-21,22.59,22.76,21.88,22.6,140409,21.4205690879683,21.581768589737,20.7473241099932,21.4300514116018,148074.465107539,0.0,1.0
2015-12-22,22.71,22.995,22.42,22.66,48479,21.5343569715697,21.8046031951231,21.2593695861996,21.4869453534025,51125.6542952974,0.0,1.0
2015-12-23,22.72,23.13,22.6,22.8,41608,21.5438392952032,21.9326145641747,21.4300514116018,21.6196978842708,43879.5400878469,0.0,1.0
2015-12-24,22.69,23.24,22.64,22.78,31244,21.5153923243028,22.0369201241427,21.4679807061356,21.6007332370039,32949.7296314337,0.0,1.0
2015-12-28,22.5,22.84,22.19,22.66,74724,21.3352281752672,21.6576271788046,21.0412761426302,21.4869453534025,78803.4693694549,0.0,1.0
2015-12-29,23.05,23.07,22.29,22.75,80576,21.8567559751071,21.875720622374,21.1360993789648,21.5722862661035,84974.9524639097,0.0,1.0
2015-12-30,22.15,23.0,22.11,22.82,76576,21.0033468480964,21.8093443569399,20.9654175535626,21.6386625315377,80756.5771430246,0.0,1.0
2015-12-31,22.0,22.58,21.85,22.06,135142,20.8611119935946,21.4110867643349,20.7188771390929,20.9180059353954,142519.919403764,0.0,1.0
2016-01-04,21.36,21.71,20.97,21.61,156492,20.2542432810537,20.5861246082245,19.8844326593491,20.49130137189,165035.497678988,0.0,1.0
2016-01-05,21.76,21.88,21.2,21.4,76516,20.6335362263918,20.7473241099932,20.1025261029185,20.2921725755875,80693.3015132112,0.0,1.0
2016-01-06,21.5,22.16,21.21,21.21,85170,20.386995811922,21.0128291717299,20.1120084265519,20.1120084265519,89819.7565199463,0.0,1.0
2016-01-07,20.59,21.75,20.57,21.07,71909,19.5241043612779,20.6240539027583,19.505139714011,19.9792558956836,75834.7877373818,0.0,1.0
2016-01-08,19.795,20.83,19.64,20.58,119899,18.7702596324185,19.7516801284807,18.6232836160999,19.5146220376444,126444.745649701,0.0,1.0
2016-01-11,20.26,20.41,19.78,19.91,94331,19.211187681374,19.3534225358758,18.7560361469683,18.8793063542031,99480.8905986032,0.0,1.0
2016-01-12,20.31,21.1,19.9,20.49,72312,19.2585992995412,20.007702866584,18.8698240305697,19.4292811249434,76259.7890509611,0.0,1.0
2016-01-13,19.44,20.74,19.32,20.35,91136,18.4336371434309,19.6663392157797,18.3198492598295,19.296528594075,96111.4633110463,0.0,1.0
2016-01-14,19.41,20.094,19.29,19.64,64086,18.4051901725305,19.0537811090587,18.2914022889291,18.6232836160999,67584.7002035609,0.0,1.0
2016-01-15,18.2,19.08,17.8,18.84,216797,17.2578290128828,18.0922734926266,16.8785360675448,17.8646977254238,228632.778610483,0.0,1.0
2016-01-19,19.31,19.74,18.8,18.98,213956,18.310366936196,18.7181068524345,17.82676843089,17.9974502562921,225636.677538824,0.0,1.0
2016-01-20,19.74,19.97,18.75,19.05,101849,18.7181068524345,18.9362002960039,17.7793568127227,18.0638265217263,107409.327014207,0.0,1.0
2016-01-21,20.01,20.42,19.62,19.86,93288,18.9741295905377,19.3629048595092,18.604318968833,18.8318947360359,98380.9492336824,0.0,1.0
2016-01-22,20.45,20.78,20.25,20.25,75586,19.3913518304096,19.7042685103135,19.2017053577405,19.2017053577405,79712.5292511053,0.0,1.0
2016-01-25,19.76,20.67,19.73,20.42,76675,18.7370714997014,19.5999629503455,18.708624528801,19.3629048595092,80860.9819322163,0.0,1.0
2016-01-26,20.33,20.55,19.64,19.92,68453,19.2775639468081,19.4861750667441,18.6232836160999,18.8887886778366,72190.1114601372,0.0,1.0
2016-01-27,20.32,21.005,20.075,20.23,103019,19.2680816231747,19.9176207920662,19.0357646941551,19.1827407104736,108643.201795566,0.0,1.0
2016-01-28,20.91,20.92,20.31,20.47,137952,19.8275387175484,19.8370210411818,19.2585992995412,19.4103164776765,145483.328066685,0.0,1.0
2016-01-29,21.9,22.0,20.91,20.91,171363,20.7662887572601,20.8611119935946,19.8275387175484,19.8275387175484,180718.362528209,0.0,1.0
2016-02-01,21.61,22.01,21.46,21.74,109656,20.49130137189,20.8705943172281,20.3490665173882,20.6145715791249,115642.541046744,0.0,1.0
2016-02-02,21.32,21.67,21.14,21.46,80014,20.2163139865199,20.5481953136907,20.0456321611178,20.3490665173882,84382.2707313253,0.0,1.0
2016-02-03,21.15,21.45,20.68,21.45,87139,20.0551144847512,20.3395841937548,19.609445273979,20.3395841937548,91896.2517716519,0.0,1.0
2016-02-04,20.66,21.125,20.56,21.12,53290,19.5904806267121,20.0314086756676,19.4956573903775,20.0266675138509,56199.3052124918,0.0,1.0
2016-02-05,19.79,20.59,19.64,20.59,91138,18.7655184706017,19.5241043612779,18.6232836160999,19.5241043612779,96113.5724987069,0.0,1.0
2016-02-08,19.36,19.62,19.02,19.62,52953,18.3577785543633,18.604318968833,18.0353795508259,18.604318968833,55843.9070917073,0.0,1.0
2016-02-09,19.16,19.71,19.03,19.14,39745,18.1681320816942,18.6896598815341,18.0448618744594,18.1491674344273,41914.8317821448,0.0,1.0
2016-02-10,19.06,19.53,19.03,19.18,61446,18.0733088453597,18.518978056132,18.0448618744594,18.1870967289611,64800.5724917767,0.0,1.0
2016-02-11,19.16,19.25,18.67,18.67,65951,18.1681320816942,18.2534729943953,17.7034982236551,17.7034982236551,69551.5176969236,0.0,1.0
2016-02-12,19.8,19.87,19.1,19.37,137796,18.7750007942352,18.8413770596693,18.1112381398935,18.3672608779967,145318.811429171,0.0,1.0
2016-02-16,20.07,20.24,19.47,20.02,95347,19.0310235323384,19.1922230341071,18.4620841143313,18.9836119141711,100552.357930108,0.0,1.0
2016-02-17,22.35,24.14,21.6,21.6,524986,21.1929933207655,22.8903292511534,20.4818190482566,20.4818190482566,553646.996552547,0.0,1.0
2016-02-18,21.49,22.25,21.37,22.2,178542,20.3775134882886,21.0981700844309,20.2637256046872,21.0507584662637,188289.291635367,0.0,1.0
2016-02-19,21.08,21.4492,21.06,21.37,93530,19.988738219317,20.3388256078641,19.9697735720501,20.2637256046872,98636.1609405963,0.0,1.0
2016-02-22,21.44,21.589,21.03,21.27,122554,20.3301018701213,20.4713884922598,19.9413266011498,20.1689023683526,129244.692268939,0.0,1.0
2016-02-23,21.33,21.855,21.235,21.43,108697,20.2257963101533,20.7236183009096,20.1357142356356,20.3206195464879,114631.185563562,0.0,1.0
2016-02-24,21.75,21.89,20.7301,21.14,70736,20.6240539027583,20.7568064336267,19.6569517153826,20.0456321611178,74597.7491745324,0.0,1.0
2016-02-25,21.07,22.48,20.92,21.71,54360,19.9792558956836,21.3162635280003,19.8370210411818,20.5861246082245,57327.7206108286,0.0,1.0
2016-02-26,20.93,21.795,20.74,21.11,79158,19.8465033648153,20.6667243591089,19.6663392157797,20.0171851902174,83479.5384126557,0.0,1.0
2016-02-29,20.67,21.69,20.62,20.88,101005,19.5999629503455,20.5671599609576,19.5525513321783,19.799091746648,106519.2498215,0.0,1.0
2016-03-01,21.08,21.35,20.6801,20.77,74836,19.988738219317,20.2447609574203,19.6095400972153,19.69478618668,78921.5838784397,0.0,1.0
2016-03-02,21.0,21.79,20.91,21.03,67238,19.9128796302494,20.6619831972921,19.8275387175484,19.9413266011498,70908.7799564184,0.0,1.0
2016-03-03,21.28,21.36,20.82,21.0,88638,20.1783846919861,20.2542432810537,19.7421978048473,19.9128796302494,93477.0879231536,0.0,1.0
2016-03-04,21.52,21.76,21.05,21.29,70886,20.4059604591889,20.6335362263918,19.9602912484167,20.1878670156195,74755.9382490656,0.0,1.0
2016-03-07,21.84,21.89,21.32,21.51,78626,20.7093948154594,20.7568064336267,20.2163139865199,20.3964781355555,82918.4944949782,0.0,1.0
2016-03-08,21.03,21.83,20.95,21.76,94739,19.9413266011498,20.699912491826,19.8654680120822,20.6335362263918,99911.1648813335,0.0,1.0
2016-03-09,20.98,21.2,20.87,21.06,59974,19.8939149829825,20.1025261029185,19.7896094230146,19.9697735720501,63248.210373691,0.0,1.0
2016-03-10,20.25,21.655,20.16,21.0,85968,19.2017053577405,20.5339718282405,19.1163644450395,19.9128796302494,90661.3223964629,0.0,1.0
2016-03-11,20.2,20.44,19.77,20.41,153800,19.1542937395733,19.3818695067761,18.7465538233348,19.3534225358758,162196.531088032,0.0,1.0
2016-03-14,20.55,20.8,19.85,20.22,81334,19.4861750667441,19.7232331575804,18.8224124124024,19.1732583868402,85774.3345872173,0.0,1.0
2016-03-15,19.45,20.43,19.39,20.43,57072,18.4431194670644,19.3723871831427,18.3862255252636,19.3723871831427,60187.7790783886,0.0,1.0
2016-03-16,19.97,20.29,19.38,19.38,72230,18.9362002960039,19.2396346522743,18.3767432016302,18.3767432016302,76173.3123568827,0.0,1.0
2016-03-17,20.2,20.24,19.645,19.85,52977,19.1542937395733,19.1922230341071,18.6280247779167,18.8224124124024,55869.2173436325,0.0,1.0
2016-03-18,20.82,20.98,20.23,20.36,168925,19.7421978048473,19.8939149829825,19.1827407104736,19.3060109177085,178147.262770129,0.0,1.0
2016-03-21,20.56,21.13,20.25,20.83,67989,19.4956573903775,20.0361498374843,19.2017053577405,19.7516801284807,71700.7799229146,0.0,1.0
2016-03-22,20.53,20.68,20.42,20.6,67164,19.4672104194772,19.609445273979,19.3629048595092,19.5335866849113,70830.7400129818,0.0,1.0
2016-03-23,20.44,20.89,20.33,20.54,108237,19.3818695067761,19.8085740702815,19.2775639468081,19.4766927431106,114146.07240166,0.0,1.0
2016-03-24,19.85,20.37,19.77,20.28,39283,18.8224124124024,19.3154932413419,18.7465538233348,19.2301523286409,41427.6094325825,0.0,1.0
2016-03-28,19.66,19.98,19.61,19.98,65210,18.6422482633668,18.9456826196373,18.5948366451996,18.9456826196373,68770.0636687297,0.0,1.0
2016-03-29,21.86,22.03,19.71,19.95,190081,20.7283594627263,20.889558964495,18.6896598815341,18.917235648737,200458.249842291,0.0,1.0
2016-03-30,21.72,22.102,21.6,22.05,76208,20.595606931858,20.9578316946559,20.4818190482566,20.9085236117619,80368.486613503,0.0,1.0
2016-03-31,22.09,22.36,21.54,21.69,71576,20.9464529062957,21.2024756443989,20.4249251064558,20.5671599609576,75483.6079919182,0.0,1.0
2016-04-01,22.32,22.43,21.98,21.98,102946,21.1645463498651,21.2688519098331,20.8421473463277,20.8421473463277,108566.21644596,0.0,1.0
2016-04-04,22.07,22.595,22.02,22.32,146992,20.9274882590288,21.425310249785,20.8800766408615,21.1645463498651,155016.856291886,0.0,1.0
2016-04-05,21.69,22.11,21.56,21.56,81313,20.5671599609576,20.9654175535626,20.4438897537227,20.4438897537227,85752.1881167828,0.0,1.0
2016-04-06,21.8,22.21,21.59,22.03,66042,20.6714655209256,21.0602407898971,20.4723367246231,20.889558964495,69647.4857354736,0.0,1.0
2016-04-07,21.84,22.26,21.66,21.69,135390,20.7093948154594,21.1076524080644,20.5387129900573,20.5671599609576,142781.458673659,0.0,1.0
2016-04-08,21.89,22.01,21.165,21.97,83358,20.7568064336267,20.8705943172281,20.0693379702014,20.8326650226943,87908.8324995851,0.0,1.0
2016-04-11,21.17,22.2799,21.1,21.94,98219,20.0740791320181,21.126522232095,20.007702866584,20.8042180517939,103581.151410504,0.0,1.0
2016-04-12,21.8,21.92,20.9801,21.23,62872,20.6714655209256,20.785253404527,19.8940098062189,20.1309730738188,66304.4232936722,0.0,1.0
2016-04-13,22.44,22.5,21.97,21.98,87141,21.2783342334665,21.3352281752672,20.8326650226943,20.8421473463277,91898.3609593125,0.0,1.0
2016-04-14,22.42,22.735,22.2872,22.38,40325,21.2593695861996,21.5580627806534,21.1334443283474,21.2214402916658,42526.4962036731,0.0,1.0
2016-04-15,22.35,22.55,22.25,22.25,28848,21.1929933207655,21.3826397934345,21.0981700844309,21.0981700844309,30422.9228142234,0.0,1.0
2016-04-18,22.69,23.08,22.14,22.14,64611,21.5153923243028,21.8852029460075,20.993864524463,20.993864524463,68138.3619644271,0.0,1.0
2016-04-19,22.28,22.92,21.84,22.8,55571,21.1266170553313,21.7334857678722,20.7093948154594,21.6196978842708,58604.8337392266,0.0,1.0
2016-04-20,22.11,22.24,21.79,22.23,62461,20.9654175535626,21.0886877607975,20.6619831972921,21.079205437164,65870.9852294513,0.0,1.0
2016-04-21,22.29,22.51,22.11,22.19,83711,21.1360993789648,21.3447104989007,20.9654175535626,21.0412761426302,88281.1041216531,0.0,1.0
2016-04-22,23.21,23.26,21.267,22.22,145896,22.0084731532423,22.0558847714096,20.1660576712626,21.0697231135306,153861.021453964,0.0,1.0
2016-04-25,23.37,23.54,22.515,23.29,181482,22.1601903313776,22.3213898331463,21.3494516607174,22.08433174231,191389.797496218,0.0,1.0
2016-04-26,23.03,24.12,19.95,22.3,464037,21.8377913278402,22.8713646038865,18.917235648737,21.1455817025982,489370.557194391,0.0,1.0
2016-04-27,23.11,23.9799,22.7701,22.96,109757,21.9136499169078,22.7385172497818,21.5913457366068,21.771415062406,115749.055023597,0.0,1.0
2016-04-28,22.95,23.14,22.576,22.95,97931,21.7619327387726,21.9420968878082,21.4072938348815,21.7619327387726,103277.4283874,0.0,1.0
2016-04-29,22.62,22.94,22.26,22.85,111968,21.4490160588687,21.7524504151391,21.1076524080644,21.6671095024381,118080.761982216,0.0,1.0
2016-05-02,22.61,22.91,21.82,22.79,134870,21.4395337352352,21.7240034442388,20.6904301681925,21.6102155606374,142233.069881944,0.0,1.0
2016-05-03,22.29,23.32,21.27,22.33,201604,21.1360993789648,22.1127787132103,20.1689023683526,21.1740286734986,212610.33454793,0.0,1.0
2016-05-04,21.97,22.43,21.415,22.22,150184,20.8326650226943,21.2688519098331,20.3063960610377,21.0697231135306,158383.119797952,0.0,1.0
2016-05-05,21.62,22.13,21.135,22.11,110792,20.5007836955235,20.9843822008295,20.040890999301,20.9654175535626,116840.559637876,0.0,1.0
2016-05-06,21.89,21.94,20.715,21.43,91632,20.7568064336267,20.8042180517939,19.642633406696,20.3206195464879,96634.5418508359,0.0,1.0
2016-05-09,21.98,22.15,21.78,21.86,39133,20.8421473463277,21.0033468480964,20.6525008736587,20.7283594627263,41269.4203580493,0.0,1.0
2016-05-10,22.49,22.51,21.74,22.15,46838,21.3257458516338,21.3447104989007,20.6145715791249,21.0033468480964,49395.0658199042,0.0,1.0
2016-05-11,22.37,22.53,22.25,22.48,115209,21.2119579680324,21.3636751461676,21.0981700844309,21.3162635280003,121498.700585963,0.0,1.0
2016-05-12,22.1,22.47,21.68,22.17,68763,20.9559352299292,21.3067812043669,20.5576776373242,21.0223114953633,72517.0355475056,0.0,1.0
2016-05-13,22.14,22.2,21.58,21.99,88193,20.993864524463,21.0507584662637,20.4628544009896,20.8516296699612,93007.793668705,0.0,1.0
2016-05-16,22.23,22.43,21.295,22.25,66224,21.079205437164,21.2688519098331,20.1926081774363,21.0981700844309,69839.421812574,0.0,1.0
2016-05-17,22.04,22.69,21.885,22.09,105942,20.8990412881284,21.5153923243028,20.7520652718099,20.9464529062957,111725.779561303,0.0,1.0
2016-05-18,22.32,22.55,21.88,21.98,47168,21.1645463498651,21.3826397934345,20.7473241099932,20.8421473463277,49743.0817838772,0.0,1.0
2016-05-19,22.0,22.45,21.6,22.44,52544,20.8611119935946,21.2878165571,20.4818190482566,21.2783342334665,55412.5782151469,0.0,1.0
2016-05-20,22.56,22.74,22.05,22.16,66640,21.392122117068,21.5628039424701,20.9085236117619,21.0128291717299,70278.1328459458,0.0,1.0
2016-05-23,22.49,23.01,22.46,22.63,55452,21.3257458516338,21.8188266805733,21.2972988807334,21.4584983825021,58479.3370734303,0.0,1.0
2016-05-24,22.93,23.15,22.22,22.31,81246,21.7429680915057,21.9515792114416,21.0697231135306,21.1550640262317,85681.5303301579,0.0,1.0
2016-05-25,23.12,23.15,22.76,22.99,80075,21.9231322405413,21.9515792114416,21.581768589737,21.7998620333064,84446.6009549687,0.0,1.0
2016-05-26,22.96,23.08,22.4,23.08,50922,21.771415062406,21.8852029460075,21.2404049389327,21.8852029460075,53702.027022528,0.0,1.0
2016-05-27,23.385,23.4,22.94,23.13,87466,22.1744138168278,22.1886373022779,21.7524504151391,21.9326145641747,92241.1039541341,0.0,1.0
2016-05-31,23.49,23.66,23.255,23.49,131711,22.273978214979,22.4351777167477,22.0511436095929,22.273978214979,138901.607972275,0.0,1.0
2016-06-01,24.25,24.32,23.21,23.45,84319,22.9946348111214,23.0610110765555,22.0084731532423,22.2360489204452,88922.2971704278,0.0,1.0
2016-06-02,25.4,25.47,24.12,24.12,138213,24.0851020289684,24.1514782944025,22.8713646038865,22.8713646038865,145758.577056373,0.0,1.0
2016-06-03,25.15,25.41,24.73,25.41,80633,23.8480439381321,24.0945843526018,23.4497863455271,24.0945843526018,85035.0643122321,0.0,1.0
2016-06-06,25.77,25.87,25.17,25.31,142431,24.4359480034061,24.5307712397406,23.867008585399,23.9997611162673,150206.853832247,0.0,1.0
2016-06-07,25.79,26.02,25.67,25.83,79790,24.454912650673,24.6730060942424,24.3411247670716,24.4928419452068,84146.0417133557,0.0,1.0
2016-06-08,26.58,26.64,25.81,25.88,69822,25.2040162177157,25.2609101595164,24.4738772979399,24.5402535633741,73633.85041371,0.0,1.0
2016-06-09,26.43,26.9,25.7374,26.47,51132,25.0617813632139,25.5074505739862,24.405035628361,25.0997106577477,53923.4917268744,0.0,1.0
2016-06-10,25.99,26.66,25.88,26.48,83427,24.644559123342,25.2798748067833,24.5402535633741,25.1091929813812,87981.5994738706,0.0,1.0
2016-06-13,25.64,26.875,25.47,25.92,88547,24.3126777961712,25.4837447649025,24.1514782944025,24.5781828579079,93381.1198846035,0.0,1.0
2016-06-14,25.74,25.96,25.49,25.63,49655,24.4075010325057,24.6161121524417,24.1704429416694,24.3031954725378,52365.8566396376,0.0,1.0
2016-06-15,25.54,26.1799,25.49,25.86,52784,24.2178545598367,24.8246284491413,24.1704429416694,24.5212889161072,55665.6807343999,0.0,1.0
2016-06-16,25.49,25.62,25.0,25.27,93231,24.1704429416694,24.2937131489043,23.7058090836303,23.9618318217335,98320.83738536,0.0,1.0
2016-06-17,25.37,25.58,25.0,25.58,149760,24.056655058068,24.2557838543705,23.7058090836303,24.2557838543705,157935.972013939,0.0,1.0
2016-06-20,25.65,26.23,25.63,25.74,61899,24.3221601198047,24.8721348905449,24.3031954725378,24.4075010325057,65278.3034968667,0.0,1.0
2016-06-21,25.39,25.94,25.3,25.74,42949,24.0756197053349,24.5971475051748,23.9902787926338,24.4075010325057,45293.7504141736,0.0,1.0
2016-06-22,25.27,25.83,25.19,25.49,51439,23.9618318217335,24.4928419452068,23.8859732326659,24.1704429416694,54247.2520327522,0.0,1.0
2016-06-23,25.98,26.24,24.96,25.5,59090,24.6350767997086,24.8816172141783,23.6678797890965,24.1799252653029,62315.9494277752,0.0,1.0
2016-06-24,25.15,25.47,24.77,25.0,175962,23.8480439381321,24.1514782944025,23.4877156400609,23.7058090836303,185568.439553396,0.0,1.0
2016-06-27,24.47,25.1199,24.17,24.86,87033,23.2032459310573,23.8195021439954,22.9187762220538,23.5730565527619,91784.4648256485,0.0,1.0
2016-06-28,25.17,25.46,24.67,24.67,71785,23.867008585399,24.1419959707691,23.3928924037264,23.3928924037264,75704.0181024343,0.0,1.0
2016-06-29,26.51,26.53,25.785,25.97,139014,25.1376399522815,25.1566045995484,24.4501714888563,24.6255944760751,146603.306714381,0.0,1.0
2016-06-30,26.52,26.67,26.051,26.67,116719,25.147122275915,25.2893571304168,24.7024012975061,25.2893571304168,123091.137269597,0.0,1.0
2016-07-01,26.48,26.78,26.19,26.64,49265,25.1091929813812,25.3936626903848,24.8342055960111,25.2609101595164,51954.5650458512,0.0,1.0
2016-07-05,26.23,26.6,26.14,26.14,101253,24.8721348905449,25.2229808649826,24.7867939778438,24.7867939778438,106780.789091395,0.0,1.0
2016-07-06,26.31,26.44,25.71,26.02,60667,24.9479934796125,25.0712636868474,24.3790540616054,24.6730060942424,63979.0438980342,0.0,1.0
2016-07-07,26.47,26.75,25.89,26.31,54972,25.0997106577477,25.3652157194844,24.5497358870075,24.9479934796125,57973.1320349241,0.0,1.0
2016-07-08,27.61,27.73,26.72,26.8,85284,26.1806955519613,26.2944834355627,25.336768748584,25.4126273376517,89939.9802165913,0.0,1.0
2016-07-11,27.4,27.7,27.14,27.7,68120,25.9815667556588,26.2660364646623,25.735026341189,26.2660364646623,71838.9317146734,0.0,1.0
2016-07-12,27.65,28.16,27.34,27.55,140391,26.2186248464951,26.7022233518011,25.9246728138581,26.1238016101606,148055.482418595,0.0,1.0
2016-07-13,27.65,28.11,27.21,27.87,140224,26.2186248464951,26.6548117336339,25.8014026066232,26.427235966431,147879.365248948,0.0,1.0
2016-07-14,27.47,27.81,27.3,27.77,68479,26.0479430210929,26.3703420246303,25.8867435193243,26.3324127300965,72217.530899723,0.0,1.0
2016-07-15,26.85,27.85,26.74,27.75,158805,25.4600389558189,26.4082713191641,25.3557333958509,26.3134480828296,167474.77320829,0.0,1.0
2016-07-18,27.01,27.57,26.77,27.02,69108,25.6117561339541,26.1427662574275,25.3841803667513,25.6212384575876,72880.8704189322,0.0,1.0
2016-07-19,26.24,27.31,26.13,27.0,75116,24.8816172141783,25.8962258429577,24.7773116542104,25.6022738103207,79216.8701509016,0.0,1.0
2016-07-20,26.0,27.06,25.91,26.41,277116,24.6540414469755,25.6591677521214,24.5687005342744,25.042816715947,292244.823855599,0.0,1.0
2016-07-21,25.55,26.07,25.51,25.95,180486,24.2273368834701,24.7204177124096,24.1894075889363,24.6066298288082,190339.422041318,0.0,1.0
2016-07-22,25.83,26.0,25.21,25.51,160148,24.4928419452068,24.6540414469755,23.9049378799328,24.1894075889363,168891.092722277,0.0,1.0
2016-07-25,25.97,26.12,25.772,25.95,79313,24.6255944760751,24.7678293305769,24.4378444681328,24.6066298288082,83643.0004563403,0.0,1.0
2016-07-26,24.82,24.95,23.01,23.08,395869,23.5351272582281,23.658397465463,21.8188266805733,21.8852029460075,417481.004975867,0.0,1.0
2016-07-27,24.27,24.42,23.32,24.02,246715,23.0135994583883,23.1558343128901,22.1127787132103,22.776541367552,260184.116823042,0.0,1.0
2016-07-28,24.89,25.36,24.0,24.24,327079,23.6015035236623,24.0471727344346,22.7575767202851,22.9851524874879,344935.495394945,0.0,1.0
2016-07-29,24.23,24.85,24.19,24.85,97224,22.9756701638545,23.5635742291285,22.9377408693207,23.5635742291285,102531.830549433,0.0,1.0
2016-08-01,24.89,24.96,24.16,24.16,185223,23.6015035236623,23.6678797890965,22.9092938984203,22.9092938984203,195335.033015076,0.0,1.0
2016-08-02,24.5,24.94,23.99,24.94,167182,23.2316929019577,23.6489151418296,22.7480943966516,23.6489151418296,176309.105724053,0.0,1.0
2016-08-03,24.72,24.84,24.31,24.43,151731,23.4403040218936,23.554091905495,23.0515287529221,23.1653166365235,160014.576453305,0.0,1.0
2016-08-04,23.99,24.81,23.965,24.68,54927,22.7480943966516,23.5256449345947,22.724388587568,23.4023747273598,57925.6753125641,0.0,1.0
2016-08-05,24.53,24.7,24.115,24.21,107302,23.260139872858,23.4213393746267,22.8666234420698,22.9567055165876,113160.027170404,0.0,1.0
2016-08-08,24.14,24.63,24.05,24.6,57608,22.8903292511534,23.3549631091925,22.8049883384523,23.3265161382922,60753.0413713873,0.0,1.0
2016-08-09,24.02,24.36,23.99,24.36,84914,22.776541367552,23.0989403710893,22.7480943966516,23.0989403710893,89549.7804994094,0.0,1.0
2016-08-10,23.73,23.99,23.58,23.99,70940,22.5015539821819,22.7480943966516,22.3593191276801,22.7480943966516,74812.8863158973,0.0,1.0
2016-08-11,24.06,24.11,23.63,23.75,70260,22.8144706620858,22.861882280253,22.4067307458473,22.5205186294488,74095.7625113469,0.0,1.0
2016-08-12,24.14,24.23,23.85,24.1,63679,22.8903292511534,22.9756701638545,22.6153418657833,22.8523999566196,67155.4805146607,0.0,1.0
2016-08-15,24.24,24.4,24.16,24.19,69222,22.9851524874879,23.1368696656231,22.9092938984203,22.9377408693207,73001.0941155773,0.0,1.0
2016-08-16,24.0,24.5,23.64,24.16,71707,22.7575767202851,23.2316929019577,22.4162130694808,22.9092938984203,75621.759783677,0.0,1.0
2016-08-17,24.09,24.2,23.67,24.07,102056,22.8429176329861,22.9472231929541,22.4446600403811,22.8239529857192,107627.627937063,0.0,1.0
2016-08-18,24.11,24.37,23.91,24.1,59243,22.861882280253,23.1084226947228,22.672235807584,22.8523999566196,62477.3022837992,0.0,1.0
2016-08-19,24.36,24.745,23.81,24.1,91919,23.0989403710893,23.4640098309772,22.5774125712495,22.8523999566196,96937.2102801098,0.0,1.0
2016-08-22,25.1,25.28,24.11,24.26,107225,23.8006323199648,23.9713141453669,22.861882280253,23.0041171347548,113078.823445476,0.0,1.0
2016-08-23,25.56,25.66,25.1,25.12,80959,24.2368192071036,24.3316424434381,23.8006323199648,23.8195969672317,85378.8619008844,0.0,1.0
2016-08-24,25.86,26.06,25.4,25.66,166813,24.5212889161072,24.7109353887762,24.0851020289684,24.3316424434381,175919.960600702,0.0,1.0
2016-08-25,25.91,26.11,25.73,25.82,66502,24.5687005342744,24.7583470069435,24.3980187088723,24.4833596215733,70132.5988973754,0.0,1.0
2016-08-26,26.07,26.565,25.87,25.87,72018,24.7204177124096,25.1897927322655,24.5307712397406,24.5307712397406,75949.7384648761,0.0,1.0
2016-08-29,26.26,26.45,25.9,26.2,63865,24.9005818614452,25.0807460104808,24.559218210641,24.8436879196445,67351.634967082,0.0,1.0
2016-08-30,26.27,26.4,25.99,26.17,34902,24.9100641850787,25.0333343923136,24.644559123342,24.8152409487442,36807.433862383,0.0,1.0
2016-08-31,26.59,26.81,26.125,26.36,110968,25.2134985413492,25.4221096612851,24.7725704923936,24.9954050977798,117026.168151995,0.0,1.0
2016-09-01,26.6,26.74,26.25,26.74,64446,25.2229808649826,25.3557333958509,24.8910995378118,25.3557333958509,67964.3539824405,0.0,1.0
2016-09-02,26.91,26.96,26.52,26.62,76481,25.5169328976196,25.5643445157869,25.147122275915,25.2419455122495,80656.3907291536,0.0,1.0
2016-09-06,26.81,26.97,26.43,26.87,74107,25.4221096612851,25.5738268394203,25.0617813632139,25.4790036030858,78152.7849762082,0.0,1.0
2016-09-07,26.98,27.04,26.6201,26.8,78203,25.5833091630538,25.6402031048545,25.2420403354859,25.4126273376517,82472.4013047945,0.0,1.0
2016-09-08,26.85,27.0254,26.54,26.86,54579,25.4600389558189,25.6263589123497,25.1660869231819,25.4695212794524,57558.6766596471,0.0,1.0
2016-09-09,26.095,26.86,26.04,26.61,63073,24.7441235214933,25.4695212794524,24.6919707415093,25.2324631886161,66516.3966535466,0.0,1.0
2016-09-12,26.54,26.56,25.87,25.91,74369,25.1660869231819,25.1850515704488,24.5307712397406,24.5687005342744,78429.0885597262,0.0,1.0
2016-09-13,26.24,26.68,25.98,26.23,52261,24.8816172141783,25.2988394540502,24.6350767997086,24.8721348905449,55114.1281611943,0.0,1.0
2016-09-14,25.87,26.52,24.4213,26.23,48543,24.5307712397406,25.147122275915,23.1570670149624,24.8721348905449,51193.1483004315,0.0,1.0
2016-09-15,26.43,26.43,25.8,25.96,74971,25.0617813632139,25.0617813632139,24.4643949743064,24.6161121524417,79063.9540455195,0.0,1.0
2016-09-16,26.36,26.95,26.29,26.47,285157,24.9954050977798,25.5548621921534,24.9290288323456,25.0997106577477,300724.812844408,0.0,1.0
2016-09-19,26.37,27.0,26.29,26.58,99064,25.0048874214132,25.6022738103207,24.9290288323456,25.2040162177157,104472.283197041,0.0,1.0
2016-09-20,26.17,26.78,26.06,26.59,79799,24.8152409487442,25.3936626903848,24.7109353887762,25.2134985413492,84155.5330578276,0.0,1.0
2016-09-21,26.53,26.54,25.91,26.27,86108,25.1566045995484,25.1660869231819,24.5687005342744,24.9100641850787,90808.9655326939,0.0,1.0
2016-09-22,27.18,27.28,26.52,26.58,71529,25.7729556357228,25.8677788720574,25.147122275915,25.2040162177157,75434.0420818978,0.0,1.0
2016-09-23,26.95,27.15,26.73,26.99,54011,25.5548621921534,25.7445086648225,25.3462510722175,25.5927914866872,56959.6673640815,0.0,1.0
2016-09-26,26.25,26.75,26.25,26.64,60540,24.8910995378118,25.3652157194844,24.8910995378118,25.2609101595164,63845.1104815961,0.0,1.0
2016-09-27,26.54,26.68,26.2,26.35,69118,25.1660869231819,25.2988394540502,24.8436879196445,24.9859227741463,72891.4163572342,0.0,1.0
2016-09-28,26.78,26.87,26.31,26.52,54573,25.3936626903848,25.4790036030858,24.9479934796125,25.147122275915,57552.3490966657,0.0,1.0
2016-09-29,26.31,26.7,26.07,26.7,69793,24.9479934796125,25.3178041013171,24.7204177124096,25.3178041013171,73603.2671926336,0.0,1.0
2016-09-30,27.6,27.74,26.15,26.51,135611,26.1712132283278,26.3039657591961,24.7962763014773,25.1376399522815,143014.523910138,0.0,1.0
2016-10-03,27.96,28.06,27.01,27.48,85159,26.5125768791321,26.6074001154666,25.6117561339541,26.0574253447264,89808.1559878137,0.0,1.0
2016-10-04,28.39,28.46,27.64,27.91,121418,26.9203167953705,26.9866930608047,26.2091425228616,26.4651652609648,128046.673677807,0.0,1.0
2016-10-05,28.32,28.84,28.22,28.5,80445,26.8539405299364,27.3470213588759,26.7591172936019,27.0246223553385,84836.8006721506,0.0,1.0
2016-10-06,27.36,28.13,27.31,28.13,49989,25.943637461125,26.6737763809008,25.8962258429577,26.6737763809008,52718.0909789314,0.0,1.0
2016-10-07,26.96,27.45,26.67,27.1601,58084,25.5643445157869,26.028978373826,25.2893571304168,25.7540858116923,61255.0280345726,0.0,1.0
2016-10-10,27.46,27.64,26.67,27.05,43370,26.0384606974595,26.2091425228616,25.2893571304168,25.649685428488,45737.7344166968,0.0,1.0
2016-10-11,26.79,27.22,26.48,27.12,46159,25.4031450140182,25.8108849302566,25.1091929813812,25.7160616939221,48678.9966091839,0.0,1.0
2016-10-12,26.87,27.15,26.465,26.81,35438,25.4790036030858,25.7445086648225,25.094969495931,25.4221096612851,37372.6961553817,0.0,1.0
2016-10-13,26.47,26.67,26.1214,26.56,44388,25.0997106577477,25.2893571304168,24.7691568558856,25.1850515704488,46811.3109358621,0.0,1.0
2016-10-14,26.2,26.89,26.06,26.46,50266,24.8436879196445,25.4979682503527,24.7109353887762,25.0902283341143,53010.2134699028,0.0,1.0
2016-10-17,26.35,26.48,26.0,26.0,44962,24.9859227741463,25.1091929813812,24.6540414469755,24.6540414469755,47416.6477944091,0.0,1.0
2016-10-18,26.61,26.88,26.43,26.68,147284,25.2324631886161,25.4884859267193,25.0617813632139,25.2988394540502,155324.79769031,0.0,1.0
2016-10-19,26.92,27.18,26.25,26.57,46627,25.5264152212531,25.7729556357228,24.8910995378118,25.1945338940823,49172.5465217275,0.0,1.0
2016-10-20,27.09,27.16,26.8,26.96,47934,25.6876147230218,25.7539909884559,25.4126273376517,25.5643445157869,50550.9006578266,0.0,1.0
2016-10-21,27.16,27.26,26.7,26.83,78218,25.7539909884559,25.8488142247905,25.3178041013171,25.441074308552,82488.220212248,0.0,1.0
2016-10-24,27.78,27.87,27.13,27.13,139592,26.34189505373,26.427235966431,25.7255440175556,25.7255440175556,147212.861948248,0.0,1.0
2016-10-25,27.67,27.82,27.41,27.82,104586,26.237589493762,26.3798243482638,25.9910490792922,26.3798243482638,110295.750327522,0.0,1.0
2016-10-26,27.38,27.74,26.67,27.74,63950,25.9626021083919,26.3039657591961,25.2893571304168,26.3039657591961,67441.2754426506,0.0,1.0
2016-10-27,27.0,27.48,26.51,27.48,80193,25.6022738103207,26.0574253447264,25.1376399522815,26.0574253447264,84571.0430269349,0.0,1.0
2016-10-28,26.66,27.01,26.31,26.94,208309,25.2798748067833,25.6117561339541,24.9479934796125,25.54537986852,219681.386179564,0.0,1.0
2016-10-31,26.97,27.01,26.0962,26.71,110591,25.5738268394203,25.6117561339541,24.7452614003293,25.3272864249506,116628.586278001,0.0,1.0
2016-11-01,26.63,26.91,26.4,26.91,75313,25.251427835883,25.5169328976196,25.0333343923136,25.5169328976196,79424.625135455,0.0,1.0
2016-11-02,26.1,26.675,25.69,26.49,324455,24.74886468331,25.2940982922335,24.3600894143385,25.1186753050146,342168.241184445,0.0,1.0
2016-11-03,24.1,25.15,23.4,23.8,463765,22.8523999566196,23.8480439381321,22.1886373022779,22.567930247616,489083.70767257,0.0,1.0
2016-11-04,22.06,23.56,21.27,23.41,465160,20.9180059353954,22.3403544804132,20.1689023683526,22.1981196259114,490554.866065728,0.0,1.0
2016-11-07,22.47,22.84,22.05,22.37,382726,21.3067812043669,21.6576271788046,20.9085236117619,21.2119579680324,403620.478265268,0.0,1.0
2016-11-08,22.36,22.55,22.11,22.5,158381,21.2024756443989,21.3826397934345,20.9654175535626,21.3352281752672,167027.625424276,0.0,1.0
2016-11-09,23.49,23.59,21.71,21.96,228358,22.273978214979,22.3688014513135,20.5861246082245,20.8231826990608,240824.937881671,0.0,1.0
2016-11-10,24.11,24.28,23.37,23.76,258183,22.861882280253,23.0230817820217,22.1601903313776,22.5300009530822,272278.19886802,0.0,1.0
2016-11-11,25.62,25.68,23.68,24.07,251883,24.2937131489043,24.350607090705,22.4541423640146,22.8239529857192,265634.257737626,0.0,1.0
2016-11-14,25.45,26.0,25.03,25.88,228123,24.1325136471356,24.6540414469755,23.7342560545306,24.5402535633741,240577.108331569,0.0,1.0
2016-11-15,25.17,25.6,25.13,25.45,157095,23.867008585399,24.2747485016374,23.8290792908651,24.1325136471356,165671.417758611,0.0,1.0
2016-11-16,25.16,25.51,24.92,25.17,111161,23.8575262617655,24.1894075889363,23.6299504945627,23.867008585399,117229.704761227,0.0,1.0
2016-11-17,24.71,25.33,24.69,25.27,112076,23.4308216982602,24.0187257635342,23.4118570509933,23.9618318217335,118194.65811588,0.0,1.0
2016-11-18,24.59,24.83,24.31,24.83,150250,23.3170338146587,23.5446095818616,23.0515287529221,23.5446095818616,158452.722990747,0.0,1.0
2016-11-21,24.23,24.7,23.97,24.63,104821,22.9756701638545,23.4213393746267,22.7291297493847,23.3549631091925,110543.579877624,0.0,1.0
2016-11-22,24.83,24.84,23.98,24.31,84548,23.5446095818616,23.554091905495,22.7386120730182,23.0515287529221,89163.7991575485,0.0,1.0
2016-11-23,25.06,25.06,24.39,24.69,72120,23.762703025431,23.762703025431,23.1273873419897,23.4118570509933,76057.3070355585,0.0,1.0
2016-11-25,26.15,26.15,25.21,25.3,61441,24.7962763014773,24.7962763014773,23.9049378799328,23.9902787926338,64795.2995226254,0.0,1.0
2016-11-28,25.32,26.33,25.3,26.0,244444,24.0092434399007,24.9669581268794,23.9902787926338,24.6540414469755,257789.13423461,0.0,1.0
2016-11-29,25.39,26.38,25.14,25.47,290589,24.0756197053349,25.0143697450467,23.8385616144986,24.1514782944025,306453.366530171,0.0,1.0
2016-11-30,25.06,25.6,24.765,25.6,99027,23.762703025431,24.2747485016374,23.4829744782441,24.2747485016374,104433.263225322,0.0,1.0
2016-12-01,24.24,25.205,23.96,25.11,154703,22.9851524874879,23.900196718116,22.7196474257513,23.8101146435982,163148.829316722,0.0,1.0
2016-12-02,26.03,26.81,24.48,25.18,367140,24.6824884178758,25.4221096612851,23.2127282546908,23.8764909090324,387183.57882744,0.0,1.0
2016-12-05,25.92,26.7001,25.77,26.25,138644,24.5781828579079,25.3178989245535,24.4359480034061,24.8910995378118,146213.106997199,0.0,1.0
2016-12-06,25.84,26.12,25.66,26.02,122733,24.5023242688403,24.7678293305769,24.3316424434381,24.6730060942424,129433.464564548,0.0,1.0
2016-12-07,25.72,25.9599,25.32,25.8,75119,24.3885363852388,24.6160173292053,24.0092434399007,24.4643949743064,79220.0339323922,0.0,1.0
2016-12-08,26.56,26.61,25.65,25.82,74608,25.1850515704488,25.2324631886161,24.3221601198047,24.4833596215733,78681.1364851491,0.0,1.0
2016-12-09,26.5,27.34,26.42,26.69,113848,25.1281576286481,25.9246728138581,25.0522990395805,25.3083217776837,120063.398383032,0.0,1.0
2016-12-12,25.97,26.45,25.73,26.41,147665,24.6255944760751,25.0807460104808,24.3980187088723,25.042816715947,155726.597939625,0.0,1.0
2016-12-13,26.22,26.5,25.96,26.04,102038,24.8626525669114,25.1281576286481,24.6161121524417,24.6919707415093,107608.645248119,0.0,1.0
2016-12-14,25.96,26.47,25.89,26.28,66448,24.6161121524417,25.0997106577477,24.5497358870075,24.9195465087121,70075.6508305434,0.0,1.0
2016-12-15,26.0,26.87,25.91,26.14,167725,24.6540414469755,25.4790036030858,24.5687005342744,24.7867939778438,176881.750173864,0.0,1.0
2016-12-16,25.36,25.9,25.21,25.9,267021,24.0471727344346,24.559218210641,23.9049378799328,24.559218210641,281598.699139515,0.0,1.0
2016-12-19,25.31,25.91,25.19,25.49,93115,23.9997611162673,24.5687005342744,23.8859732326659,24.1704429416694,98198.5045010542,0.0,1.0
2016-12-20,25.29,25.71,25.1,25.63,238111,23.9807964690004,24.3790540616054,23.8006323199648,24.3031954725378,251110.391507818,0.0,1.0
2016-12-21,24.44,25.6099,24.44,25.16,105477,23.174798960157,24.2841360020345,23.174798960157,23.8575262617655,111235.393430249,0.0,1.0
2016-12-22,24.29,24.605,24.08,24.46,117063,23.0325641056552,23.3312573001089,22.8334353093527,23.1937636074239,123453.917547193,0.0,1.0
2016-12-23,24.58,24.735,24.29,24.57,56701,23.3075514910253,23.4545275073438,23.0325641056552,23.2980691673918,59796.5247673766,0.0,1.0
2016-12-27,25.05,25.5,24.28,24.51,85953,23.7532207017975,24.1799252653029,23.0230817820217,23.2411752255911,90645.5034890096,0.0,1.0
2016-12-28,24.6,25.15,24.5,25.12,41006,23.3265161382922,23.8480439381321,23.2316929019577,23.8195969672317,43244.6746020537,0.0,1.0
2016-12-29,24.78,25.02,24.56,24.72,38761,23.4971979636943,23.7247737308972,23.2885868437584,23.4403040218936,40877.111453207,0.0,1.0
2016-12-30,25.05,25.08,24.35,24.9,72512,23.7532207017975,23.7816676726979,23.0894580474559,23.6109858472958,76470.7078170054,0.0,1.0
2017-01-03,25.56,25.61,25.01,25.21,151193,24.2368192071036,24.2842308252708,23.7152914072637,23.9049378799328,159447.204972646,0.0,1.0
2017-01-04,25.52,25.83,25.305,25.72,120121,24.1988899125698,24.4928419452068,23.9950199544506,24.3885363852388,126678.86548001,0.0,1.0
2017-01-05,24.93,25.76,24.81,25.36,79550,23.6394328181961,24.4264656797726,23.5256449345947,24.0471727344346,83892.9391941027,0.0,1.0
2017-01-06,24.1,24.93,24.09,24.93,112367,22.8523999566196,23.6394328181961,22.8429176329861,23.6394328181961,118501.544920474,0.0,1.0
2017-01-09,24.36,24.656,23.83,23.99,163801,23.0989403710893,23.3796171506395,22.5963772185164,22.7480943966516,172743.523984076,0.0,1.0
2017-01-10,24.37,24.62,23.86,24.31,84261,23.1084226947228,23.3454807855591,22.6248241894167,23.0515287529221,88861.130728275,0.0,1.0
2017-01-11,23.89,24.36,23.67,24.36,171132,22.6532711603171,23.0989403710893,22.4446600403811,23.0989403710893,180474.751353428,0.0,1.0
2017-01-12,23.78,24.12,23.45,23.75,229291,22.5489656003491,22.8713646038865,22.2360489204452,22.5205186294488,241808.873925267,0.0,1.0
2017-01-13,24.0,24.54,23.77,23.96,339409,22.7575767202851,23.2696221964915,22.5394832767157,22.7196474257513,357938.637321573,0.0,1.0
2017-01-17,23.54,23.97,23.48,23.97,115032,22.3213898331463,22.7291297493847,22.2644958913456,22.7291297493847,121312.037478014,0.0,1.0
2017-01-18,23.4,23.645,23.23,23.6,134921,22.1886373022779,22.4209542312975,22.0274378005093,22.378283774947,142286.854167285,0.0,1.0
2017-01-19,23.19,23.6,23.07,23.41,102503,21.9895085059754,22.378283774947,21.875720622374,22.1981196259114,108099.031379172,0.0,1.0
2017-01-20,22.75,23.44,22.67,23.14,118461,21.5722862661035,22.2265665968117,21.4964276770359,21.9420968878082,124928.239721843,0.0,1.0
2017-01-23,21.45,21.46,20.6,20.86,290743,20.3395841937548,20.3490665173882,19.5335866849113,19.7801270993811,306615.773980024,0.0,1.0
2017-01-24,22.0,22.24,21.13,21.32,194013,20.8611119935946,21.0886877607975,20.0361498374843,20.2163139865199,204604.912782721,0.0,1.0
2017-01-25,22.41,22.475,21.85,22.13,130100,21.2498872625662,21.3115223661836,20.7188771390929,20.9843822008295,137202.657311788,0.0,1.0
2017-01-26,22.53,22.66,22.17,22.33,96949,21.3636751461676,21.4869453534025,21.0223114953633,21.1740286734986,102241.817246123,0.0,1.0
2017-01-27,22.95,22.96,22.29,22.48,105032,21.7619327387726,21.771415062406,21.1360993789648,21.3162635280003,110766.099175801,0.0,1.0
2017-01-30,22.4,23.1,22.31,22.73,237742,21.2404049389327,21.9041675932744,21.1550640262317,21.5533216188366,250721.246384467,0.0,1.0
2017-01-31,22.96,23.01,22.23,22.32,200786,21.771415062406,21.8188266805733,21.079205437164,21.1645463498651,211747.67679481,0.0,1.0
2017-02-01,23.02,23.3172,22.7,23.09,139867,21.8283090042068,22.110123662593,21.5248746479363,21.8946852696409,147502.875251559,0.0,1.0
2017-02-02,22.5,23.03,22.49,22.91,139323,21.3352281752672,21.8377913278402,21.3257458516338,21.7240034442388,146929.176207919,0.0,1.0
2017-02-03,22.66,22.7895,22.45,22.67,109778,21.4869453534025,21.6097414444557,21.2878165571,21.4964276770359,115771.201494031,0.0,1.0
2017-02-06,22.59,22.76,22.34,22.56,123106,21.4205690879683,21.581768589737,21.183510997132,21.392122117068,129826.828063221,0.0,1.0
2017-02-07,22.53,22.76,22.44,22.68,78971,21.3636751461676,21.581768589737,21.2783342334665,21.5059100006694,83282.3293664045,0.0,1.0
2017-02-08,22.2,22.46,22.07,22.46,100040,21.0507584662637,21.2972988807334,20.9274882590288,21.2972988807334,105501.566775336,0.0,1.0
2017-02-09,22.2,22.54,22.17,22.24,180124,21.0507584662637,21.3731574698011,21.0223114953633,21.0886877607975,189957.659074777,0.0,1.0
2017-02-10,22.1,22.61,21.83,22.33,164543,20.9559352299292,21.4395337352352,20.699912491826,21.1740286734986,173526.032606099,0.0,1.0
2017-02-13,22.26,22.35,22.05,22.27,124083,21.1076524080644,21.1929933207655,20.9085236117619,21.1171347316978,130857.166235347,0.0,1.0
2017-02-14,22.58,22.65,22.16,22.27,114253,21.4110867643349,21.477463029769,21.0128291717299,21.1171347316978,120490.508884271,0.0,1.0
2017-02-15,23.37,23.43,22.44,22.44,101543,22.1601903313776,22.2170842731783,21.2783342334665,21.2783342334665,107086.621302159,0.0,1.0
2017-02-16,23.27,23.55,23.04,23.42,53433,22.0653670950431,22.3308721567797,21.8472736514737,22.2076019495448,56350.1121302134,0.0,1.0
2017-02-17,23.18,23.33,22.92,23.3,76286,21.980026182342,22.1222610368438,21.7334857678722,22.0938140659434,80450.7449322603,0.0,1.0
2017-02-21,23.88,24.07,23.3,23.3,244143,22.6437888366836,22.8239529857192,22.0938140659434,22.0938140659434,257471.701491714,0.0,1.0
2017-02-22,23.2,23.87,22.39,22.87,387539,21.9989908296089,22.6343065130502,21.2309226152993,21.686074149705,408696.238370124,0.0,1.0
2017-02-23,24.27,24.4,22.68,23.21,250396,23.0135994583883,23.1368696656231,21.5059100006694,22.0084731532423,264066.076712087,0.0,1.0
2017-02-24,24.33,24.56,23.81,24.0,169543,23.070493400189,23.2885868437584,22.5774125712495,22.7575767202851,178799.001757206,0.0,1.0
2017-02-27,24.65,24.88,23.865,24.3,165571,23.3739277564594,23.5920212000288,22.6295653512335,23.0420464292886,174610.155063567,0.0,1.0
2017-02-28,24.47,24.74,24.2,24.65,163744,23.2032459310573,23.4592686691605,22.9472231929541,23.3739277564594,172683.412135753,0.0,1.0
2017-03-01,24.44,24.98,23.5001,24.86,190911,23.174798960157,23.6868444363634,22.2835553618488,23.5730565527619,201333.562721374,0.0,1.0
2017-03-02,24.06,24.525,23.87,24.3,99894,22.8144706620858,23.2553987110413,22.6343065130502,23.0420464292886,105347.596076124,0.0,1.0
2017-03-03,23.65,24.09,23.47,24.07,88302,22.4256953931142,22.8429176329861,22.2550135677121,22.8239529857192,93122.7443961994,0.0,1.0
2017-03-06,23.28,23.54,23.28,23.41,60658,22.0748494186765,22.3213898331463,22.0748494186765,22.1981196259114,63969.5525535623,0.0,1.0
2017-03-07,23.0,23.39,22.94,23.12,68468,21.8093443569399,22.1791549786445,21.7524504151391,21.9231322405413,72205.9303675903,0.0,1.0
2017-03-08,22.67,23.16,22.61,23.08,52453,21.4964276770359,21.9610615350751,21.4395337352352,21.8852029460075,55316.6101765967,0.0,1.0
2017-03-09,22.44,22.94,22.4,22.63,80806,21.2783342334665,21.7524504151391,21.2404049389327,21.4584983825021,85217.5090448607,0.0,1.0
2017-03-10,22.76,22.79,22.45,22.62,131204,21.581768589737,21.6102155606374,21.2878165571,21.4490160588687,138366.928900353,0.0,1.0
2017-03-13,22.97,23.19,22.68,22.75,63312,21.7808973860395,21.9895085059754,21.5059100006694,21.5722862661035,66768.4445789695,0.0,1.0
2017-03-14,22.76,22.95,22.56,22.88,67102,21.581768589737,21.7619327387726,21.392122117068,21.6955564733384,70765.3551955082,0.0,1.0
2017-03-15,23.32,23.49,22.6,22.83,133601,22.1127787132103,22.273978214979,21.4300514116018,21.6481448551712,140894.790311393,0.0,1.0
2017-03-16,23.54,23.55,23.19,23.4,79312,22.3213898331463,22.3308721567797,21.9895085059754,22.1886373022779,83641.9458625098,0.0,1.0
2017-03-17,23.9,24.04,23.33,23.33,273544,22.6627534839505,22.7955060148189,22.1222610368438,22.1222610368438,288477.81469405,0.0,1.0
2017-03-20,23.22,23.8,23.2,23.8,70542,22.0179554768758,22.567930247616,21.9989908296089,22.567930247616,74393.1579714693,0.0,1.0
2017-03-21,22.38,23.45,22.37,23.45,70863,21.2214402916658,22.2360489204452,21.2119579680324,22.2360489204452,74731.6825909704,0.0,1.0
2017-03-22,22.36,22.52,22.05,22.35,87284,21.2024756443989,21.3541928225341,20.9085236117619,21.1929933207655,92049.1678770341,0.0,1.0
2017-03-23,22.52,22.7,22.36,22.36,54327,21.3541928225341,21.5248746479363,21.2024756443989,21.2024756443989,57292.9190144315,0.0,1.0
2017-03-24,22.73,22.8,22.47,22.54,96475,21.5533216188366,21.6196978842708,21.3067812043669,21.3731574698011,101741.939770598,0.0,1.0
2017-03-27,23.57,23.67,22.11,22.37,90034,22.3498368040466,22.4446600403811,20.9654175535626,21.2119579680324,94949.3009101426,0.0,1.0
2017-03-28,23.92,23.95,22.67,23.45,114881,22.6817181312174,22.7101651021178,21.4964276770359,22.2360489204452,121152.793809651,0.0,1.0
2017-03-29,23.97,24.01,23.53,23.79,61218,22.7291297493847,22.7670590439185,22.3119075095128,22.5584479239826,64560.1250984862,0.0,1.0
2017-03-30,23.9,24.08,23.61,24.05,81445,22.6627534839505,22.8334353093527,22.3877660985804,22.8049883384523,85891.3945023721,0.0,1.0
2017-03-31,24.23,24.5,23.78,23.86,124378,22.9756701638545,23.2316929019577,22.5489656003491,22.6248241894167,131168.271415262,0.0,1.0
2017-04-03,23.45,24.4,23.32,24.23,163403,22.2360489204452,23.1368696656231,22.1127787132103,22.9756701638545,172323.795639647,0.0,1.0
2017-04-04,23.9,24.08,23.34,23.43,174992,22.6627534839505,22.8334353093527,22.1317433604772,22.2170842731783,184545.483538082,0.0,1.0
2017-04-05,23.39,24.23,23.2,24.09,119731,22.1791549786445,22.9756701638545,21.9989908296089,22.8429176329861,126267.573886224,0.0,1.0
2017-04-06,23.76,23.81,23.06,23.37,76588,22.5300009530822,22.5774125712495,21.8662382987406,22.1601903313776,80769.2322689872,0.0,1.0
2017-04-07,23.6,24.14,23.45,23.6,67798,22.378283774947,22.8903292511534,22.2360489204452,22.378283774947,71499.3525013421,0.0,1.0
2017-04-10,23.57,23.955,23.39,23.955,42448,22.3498368040466,22.7149062639345,22.1791549786445,22.7149062639345,44765.3989052328,0.0,1.0
2017-04-11,24.03,24.07,23.55,23.57,44264,22.7860236911854,22.8239529857192,22.3308721567797,22.3498368040466,46680.5413009147,0.0,1.0
2017-04-12,23.9,24.33,23.5618,23.91,48688,22.6627534839505,23.070493400189,22.3420612986672,22.672235807584,51346.0644058136,0.0,1.0
2017-04-13,23.83,23.94,23.58,23.8,53993,22.5963772185164,22.7006827784843,22.3593191276801,22.567930247616,56940.6846751374,0.0,1.0
2017-04-17,23.98,24.35,23.82,23.84,71256,22.7386120730182,23.0894580474559,22.5868948948829,22.6058595421498,75146.1379662472,0.0,1.0
2017-04-18,23.76,23.86,23.51,23.68,66941,22.5300009530822,22.6248241894167,22.2929428622459,22.4541423640146,70595.5655888426,0.0,1.0
2017-04-19,23.92,24.31,23.8073,23.82,61506,22.6817181312174,23.0515287529221,22.5748523438684,22.5868948948829,64863.84812159,0.0,1.0
2017-04-20,23.97,24.13,23.7047,24.05,76909,22.7291297493847,22.8808469275199,22.4775637033892,22.8049883384523,81107.7568884882,0.0,1.0
2017-04-21,23.7,24.11,23.66,23.91,83091,22.4731070112815,22.861882280253,22.4351777167477,22.672235807584,87627.2559469162,0.0,1.0
2017-04-24,23.62,24.19,23.3,24.19,257781,22.3972484222139,22.9377408693207,22.0938140659434,22.9377408693207,271854.252148271,0.0,1.0
2017-04-25,27.81,28.43,24.461,25.6,844340,26.3703420246303,26.9582460899043,23.1947118397872,24.2747485016374,890435.754609034,0.0,1.0
2017-04-26,29.0,29.15,27.53,28.8,400938,27.4987385370111,27.6409733915129,26.1048369628937,27.3090920643421,422826.741101259,0.0,1.0
2017-04-27,28.92,29.8,28.82,28.96,160949,27.4228799479435,28.2573244276873,27.328056711609,27.4608092424773,169735.822380284,0.0,1.0
2017-04-28,27.79,29.16,27.75,29.03,189211,26.3513773773634,27.6504557151464,26.3134480828296,27.5271855079115,199540.753209998,0.0,1.0
2017-05-01,28.065,28.18,27.69,27.97,100687,26.6121412772833,26.721187999068,26.2565541410289,26.5220592027655,106183.88898349,0.0,1.0
2017-05-02,28.37,28.84,28.03,28.06,145301,26.9013521481036,27.3470213588759,26.5789531445663,26.6074001154666,153233.538124982,0.0,1.0
2017-05-03,28.53,28.54,27.89,28.27,74807,27.0530693262389,27.0625516498723,26.4462006136979,26.8065289117691,78891.000657363,0.0,1.0
2017-05-04,28.6,28.73,27.91,28.56,51543,27.119445591673,27.2427157989079,26.4651652609648,27.0815162971392,54356.9297910954,0.0,1.0
2017-05-05,28.68,28.71,28.165,28.64,60667,27.1953041807406,27.223751151641,26.7069645136179,27.1573748862068,63979.0438980344,0.0,1.0
2017-05-08,28.79,28.88,28.23,28.65,48277,27.2996097407086,27.3849506534097,26.7685996172353,27.1668572098403,50912.6263415927,0.0,1.0
2017-05-09,29.03,29.0994,28.62,28.74,95776,27.5271855079115,27.5929928339276,27.1384102389399,27.2521981225414,101004.778683273,0.0,1.0
2017-05-10,29.49,29.56,28.92,28.92,66800,27.9633723950503,28.0297486604844,27.4228799479435,27.4228799479435,70446.8678587813,0.0,1.0
2017-05-11,29.31,29.539,28.92,29.33,104576,27.7926905696481,28.0098357808542,27.4228799479435,27.811655216915,110285.20438922,0.0,1.0
2017-05-12,29.5,29.64,28.98,29.18,116023,27.9728547186837,28.1056072495521,27.4797738897442,27.6694203624133,122357.139963763,0.0,1.0
2017-05-15,29.47,29.67,29.21,29.6,104527,27.9444077477834,28.1340542204524,27.6978673333136,28.0676779550182,110233.529291539,0.0,1.0
2017-05-16,29.69,29.7,29.18,29.47,98138,28.1530188677193,28.1625011913528,27.6694203624133,27.9444077477834,103495.729310256,0.0,1.0
2017-05-17,28.59,29.35,28.33,29.08,100979,27.1099632680396,27.8306198641819,26.8634228535698,27.5745971260787,106491.830381914,0.0,1.0
2017-05-18,28.16,28.85,27.95,28.57,113665,26.7022233518011,27.3565036825093,26.5030945554986,27.0909986207727,119870.407712102,0.0,1.0
2017-05-19,28.53,28.85,28.01,28.11,132115,27.0530693262389,27.3565036825093,26.5599884972994,26.6548117336339,139327.663879684,0.0,1.0
2017-05-22,28.63,28.95,28.43,28.56,56556,27.1478925625734,27.4513269188439,26.9582460899043,27.0815162971392,59643.6086619945,0.0,1.0
2017-05-23,28.09,28.74,27.94,28.74,74541,26.635847086367,27.2521981225414,26.4936122318652,27.2521981225414,78610.4786985242,0.0,1.0
2017-05-24,28.01,28.34,27.47,28.12,96913,26.5599884972994,26.8729051772033,26.0479430210929,26.6642940572673,102203.851868235,0.0,1.0
2017-05-25,28.39,28.47,27.88,28.15,60326,26.9203167953705,26.9961753844382,26.4367182900645,26.6927410281677,63619.4274019289,0.0,1.0
2017-05-26,28.07,28.3,27.82,28.3,42743,26.6168824391001,26.8349758826695,26.3798243482638,26.8349758826695,45076.504085148,0.0,1.0
2017-05-30,27.86,28.02,27.31,28.02,54828,26.4177536427976,26.5694708209328,25.8962258429577,26.5694708209328,57821.2705233721,0.0,1.0
2017-05-31,27.87,28.17,27.72,27.72,99958,26.427235966431,26.7117056754346,26.2850011119292,26.2850011119292,105415.090081259,0.0,1.0
2017-06-01,28.72,28.98,27.95,27.95,143717,27.2332334752745,27.4797738897442,26.5030945554986,26.5030945554986,151563.061497911,0.0,1.0
2017-06-02,29.5,29.86,28.75,28.86,124239,27.9728547186837,28.314218369488,27.2616804461748,27.3659860061428,131021.682872861,0.0,1.0
2017-06-05,29.16,29.76,28.92,29.49,68646,27.6504557151464,28.2193951331535,27.4228799479435,27.9633723950503,72393.6480693697,0.0,1.0
2017-06-06,29.2,29.47,28.57,28.86,65246,27.6883850096802,27.9444077477834,27.0909986207727,27.3659860061428,68808.0290466174,0.0,1.0
2017-06-07,28.83,29.25,28.35,28.35,74044,27.3375390352424,27.7357966278474,26.8823875008367,26.8823875008367,78086.3455649043,0.0,1.0
2017-06-08,29.16,29.63,28.57,28.86,87924,27.6504557151464,28.0961249259186,27.0909986207727,27.3659860061428,92724.1079283754,0.0,1.0
2017-06-09,29.09,29.87,28.87,29.23,88813,27.5840794497122,28.3237006931215,27.3754683297762,27.7168319805805,93661.6418434423,0.0,1.0
2017-06-12,28.88,29.3699,28.75,29.08,66293,27.3849506534097,27.8494896882125,27.2616804461748,27.5745971260787,69912.1887868591,0.0,1.0
2017-06-13,29.24,29.58,28.98,29.02,70819,27.726314304214,28.0487133077513,27.4797738897442,27.517703184278,74685.2804624406,0.0,1.0
2017-06-14,29.11,29.83,28.79,29.23,44115,27.6030440969791,28.2857713985876,27.2996097407086,27.7168319805805,46523.4068202116,0.0,1.0
2017-06-15,29.39,29.67,28.64,28.79,36704,27.8685491587158,28.1340542204524,27.1573748862068,27.2996097407086,38707.8119444417,0.0,1.0
2017-06-16,29.88,30.079,28.93,29.19,186213,28.3331830167549,28.5218812570606,27.432362271577,27.6789026860467,196379.080906995,0.0,1.0
2017-06-19,30.47,30.48,29.7,29.88,93734,28.8926401111286,28.902122434762,28.1625011913528,28.3331830167549,98851.2980819611,0.0,1.0
2017-06-20,29.75,30.712,29.63,30.47,56755,28.20991280952,29.1221123430581,28.0961249259186,28.8926401111286,59853.4728342086,0.0,1.0
2017-06-21,29.67,30.15,29.52,29.78,48867,28.1340542204524,28.5892057548581,27.9918193659506,28.2383597804204,51534.8367014232,0.0,1.0
2017-06-22,30.17,30.315,29.41,29.52,42811,28.608170402125,28.7456640948101,27.8875138059827,27.9918193659506,45148.2164656031,0.0,1.0
2017-06-23,30.89,31.53,30.0855,30.19,155256,29.2908977037336,29.8977664162745,28.5280447674223,28.6271350493919,163732.019704834,0.0,1.0
2017-06-26,25.67,29.48,25.42,29.2,650139,24.3411247670716,27.9538900714168,24.1040666762353,27.6883850096802,685632.57818623,0.0,1.0
2017-06-27,25.49,26.34,25.23,25.66,405759,24.1704429416694,24.9764404505129,23.9239025271997,24.3316424434381,427910.937956756,0.0,1.0
2017-06-28,26.47,26.58,25.32,25.59,208821,25.0997106577477,25.2040162177157,24.0092434399007,24.2652661780039,220221.338220638,0.0,1.0
2017-06-29,26.49,26.81,26.16,26.5,223960,25.1186753050146,25.4221096612851,24.8057586251107,25.1281576286481,236186.834216358,0.0,1.0
2017-06-30,26.32,26.63,26.015,26.58,149445,24.957475803246,25.251427835883,24.6682649324257,25.2040162177157,157603.774957418,0.0,1.0
2017-07-03,26.39,26.91,25.99,26.37,98437,25.0238520686801,25.5169328976196,24.644559123342,25.0048874214132,103811.052865492,0.0,1.0
2017-07-05,25.45,26.54,25.43,26.4,177584,24.1325136471356,25.1660869231819,24.1135489998687,25.0333343923136,187278.990746015,0.0,1.0
2017-07-06,25.05,25.65,24.9,25.41,116206,23.7532207017975,24.3221601198047,23.6109858472958,24.0945843526018,122550.130634694,0.0,1.0
2017-07-07,25.02,25.49,24.95,25.2,106392,23.7247737308972,24.1704429416694,23.658397465463,23.8954555562993,112200.346784902,0.0,1.0
2017-07-10,24.99,25.41,24.79,25.03,82301,23.6963267599968,24.0945843526018,23.5066802873278,23.7342560545306,86794.1268210414,0.0,1.0
2017-07-11,24.91,25.87,24.85,25.1,80258,23.6204681709292,24.5307712397406,23.5635742291285,23.8006323199648,84639.5916258993,0.0,1.0
2017-07-12,24.9,25.48,24.8,25.1,72668,23.6109858472958,24.160960618036,23.5161626109612,23.8006323199648,76635.2244545196,0.0,1.0
2017-07-13,24.7,24.95,24.4,24.95,142088,23.4213393746267,23.658397465463,23.1368696656231,23.658397465463,149845.128148481,0.0,1.0
2017-07-14,25.1,25.89,24.6,24.6,342115,23.8006323199648,24.5497358870075,23.3265161382922,23.3265161382922,360792.368226152,0.0,1.0
2017-07-17,25.58,26.14,25.03,25.24,80247,24.2557838543705,24.7867939778438,23.7342560545306,23.9333848508331,84627.9910937668,0.0,1.0
2017-07-18,25.52,25.6,24.6464,25.5,55273,24.1988899125698,24.2747485016374,23.3705141199514,24.1799252653029,58290.5647778206,0.0,1.0
2017-07-19,26.01,26.24,25.51,25.51,94676,24.6635237706089,24.8816172141783,24.1894075889363,24.1894075889363,99844.7254700298,0.0,1.0
2017-07-20,26.13,26.2,25.5,25.96,92518,24.7773116542104,24.8436879196445,24.1799252653029,24.6161121524417,97568.911984412,0.0,1.0
2017-07-21,26.01,26.53,25.58,26.29,121114,24.6635237706089,25.1566045995484,24.2557838543705,24.9290288323456,127726.07715342,0.0,1.0
2017-07-24,25.99,26.93,25.87,26.0,164569,24.644559123342,25.5358975448865,24.5307712397406,24.6540414469755,173553.452045686,0.0,1.0
2017-07-25,22.89,25.32,22.121,23.5,1213279,21.7050387969719,24.0092434399007,20.9758481095594,22.2834605386125,1279516.54773704,0.0,1.0
2017-07-26,22.9,25.04,22.36,24.5,488320,21.7145211206053,23.7437383781641,21.2024756443989,23.2316929019577,514979.259173655,0.0,1.0
2017-07-27,23.04,23.7,22.71,22.82,231462,21.8472736514737,22.4731070112815,21.5343569715697,21.6386625315377,244098.397130677,0.0,1.0
2017-07-28,22.73,23.4,22.48,23.0,180617,21.5533216188366,22.1886373022779,21.3162635280003,21.8093443569399,190477.573833077,0.0,1.0
2017-07-31,23.62,23.74,22.7,22.7,203015,22.3972484222139,22.5110363058153,21.5248746479363,21.5248746479363,214098.366442372,0.0,1.0
2017-08-01,23.03,23.83,22.75,23.82,231348,21.8377913278402,22.5963772185164,21.5722862661035,22.5868948948829,243978.173434032,0.0,1.0
2017-08-02,22.97,23.24,22.71,23.05,176393,21.7808973860395,22.0369201241427,21.5343569715697,21.8567559751071,186022.969494222,0.0,1.0
2017-08-03,23.35,23.53,22.8,22.98,181880,22.1412256841107,22.3119075095128,21.6196978842708,21.7903797096729,191809.525840646,0.0,1.0
2017-08-04,23.19,23.54,22.96,23.42,111396,21.9895085059754,22.3213898331463,21.771415062406,22.2076019495448,117477.53431133,0.0,1.0
2017-08-07,23.29,23.38,22.8653,23.2,75852,22.08433174231,22.169672655011,21.6816174575973,21.9989908296089,79993.0512099442,0.0,1.0
2017-08-08,23.35,24.0,23.13,23.3,112666,22.1412256841107,22.7575767202851,21.9326145641747,22.0938140659434,118816.86847571,0.0,1.0
2017-08-09,23.02,23.36,22.9692,23.26,84116,21.8283090042068,22.1507080077441,21.7801388001488,22.0558847714096,88708.2146228928,0.0,1.0
2017-08-10,22.59,22.92,22.38,22.92,249567,21.4205690879683,21.7334857678722,21.2214402916658,21.7334857678722,263191.818426834,0.0,1.0
2017-08-11,22.91,23.03,22.45,22.69,256793,21.7240034442388,21.8377913278402,21.2878165571,21.5153923243028,270812.313444012,0.0,1.0
2017-08-14,23.48,23.61,22.67,22.82,89588,22.2644958913456,22.3877660985804,21.4964276770359,21.6386625315377,94478.9520618636,0.0,1.0
2017-08-15,22.97,23.5,22.93,23.5,53026,21.7808973860395,22.2834605386125,21.7429680915057,22.2834605386125,55920.8924413134,0.0,1.0
2017-08-16,22.59,23.1,22.57,23.1,90727,21.4205690879683,21.9041675932744,21.4016044407014,21.9041675932744,95680.1344344859,0.0,1.0
2017-08-17,23.22,23.72,22.4,22.58,906970,22.0179554768758,22.4920716585484,21.2404049389327,21.4110867643349,956484.966195792,0.0,1.0
2017-08-18,22.64,23.06,22.03,22.99,201245,21.4679807061356,21.8662382987406,20.889558964495,21.7998620333064,212231.735362881,0.0,1.0
2017-08-21,22.76,22.82,22.45,22.63,106121,21.581768589737,21.6386625315377,21.2878165571,21.4584983825021,111914.551856912,0.0,1.0
2017-08-22,23.15,23.44,22.79,22.79,73641,21.9515792114416,22.2265665968117,21.6102155606374,21.6102155606374,77661.3442513252,0.0,1.0
2017-08-23,22.5,23.21,22.43,22.88,113272,21.3352281752672,22.0084731532423,21.2688519098331,21.6955564733384,119455.952336825,0.0,1.0
2017-08-24,22.93,23.35,22.57,22.57,81852,21.7429680915057,22.1412256841107,21.4016044407014,21.4016044407014,86320.6141912719,0.0,1.0
2017-08-25,22.86,23.275,22.74,23.11,62737,21.6765918260715,22.0701082568598,21.5628039424701,21.9136499169078,66162.0531265923,0.0,1.0
2017-08-28,23.13,23.16,22.73,22.91,135580,21.9326145641747,21.9610615350751,21.5533216188366,21.7240034442388,142981.831501401,0.0,1.0
2017-08-29,23.46,23.58,23.07,23.08,138346,22.2455312440786,22.3593191276801,21.875720622374,21.8852029460075,145898.838035793,0.0,1.0
2017-08-30,23.47,23.55,23.23,23.42,85574,22.2550135677121,22.3308721567797,22.0274378005093,22.2076019495448,90245.8124273556,0.0,1.0
2017-08-31,23.49,23.82,23.41,23.54,102273,22.273978214979,22.5868948948829,22.1981196259114,22.3213898331463,107856.474798221,0.0,1.0
2017-09-01,23.71,23.86,23.35,23.57,48826,22.482589334915,22.6248241894167,22.1412256841107,22.3498368040466,51491.598354384,0.0,1.0
2017-09-05,23.74,23.87,23.48,23.7,68557,22.5110363058153,22.6343065130502,22.2644958913456,22.4731070112815,72299.7892184801,0.0,1.0
2017-09-06,24.04,24.11,23.725,23.8,50811,22.7955060148189,22.861882280253,22.4968128203651,22.567930247616,53584.9671073733,0.0,1.0
2017-09-07,23.75,24.06,23.5,24.05,90815,22.5205186294488,22.8144706620858,22.2834605386125,22.8049883384523,95772.9386915451,0.0,1.0
2017-09-08,23.65,23.81,23.17,23.63,98528,22.4256953931142,22.5774125712495,21.9705438587085,22.4067307458473,103907.020904042,0.0,1.0
2017-09-11,23.56,24.05,23.45,23.75,114504,22.3403544804132,22.8049883384523,22.2360489204452,22.5205186294488,120755.211935657,0.0,1.0
2017-09-12,23.92,24.07,23.53,23.53,41949,22.6817181312174,22.8239529857192,22.3119075095128,22.3119075095128,44239.1565839525,0.0,1.0
2017-09-13,23.77,24.13,23.76,23.91,58110,22.5394832767157,22.8808469275199,22.5300009530822,22.672235807584,61282.4474741583,0.0,1.0
2017-09-14,23.65,23.8,23.61,23.73,109171,22.4256953931142,22.567930247616,22.3877660985804,22.5015539821819,115131.063039087,0.0,1.0
2017-09-15,23.56,23.79,23.42,23.72,188007,22.3403544804132,22.5584479239826,22.2076019495448,22.4920716585484,198271.022238411,0.0,1.0
2017-09-18,23.68,23.95,23.55,23.59,86240,22.4541423640146,22.7101651021178,22.3308721567797,22.3688014513135,90948.1719182829,0.0,1.0
2017-09-19,23.18,23.72,23.16,23.63,74487,21.980026182342,22.4920716585484,21.9610615350751,22.4067307458473,78553.5306316922,0.0,1.0
2017-09-20,23.11,23.245,23.0,23.06,138933,21.9136499169078,22.0416612859594,21.8093443569399,21.8662382987406,146517.884614133,0.0,1.0
2017-09-21,23.38,23.69,22.8,23.11,201067,22.169672655011,22.463624687648,21.6196978842708,21.9136499169078,212044.017661102,0.0,1.0
2017-09-22,23.59,24.0129,23.4,23.41,86798,22.3688014513135,22.7698089177722,22.1886373022779,22.1981196259114,91536.6352755465,0.0,1.0
2017-09-25,23.15,23.7,22.5951,23.46,96704,21.9515792114416,22.4731070112815,21.4254050730214,22.2455312440786,101983.441757719,0.0,1.0
2017-09-26,23.07,23.28,23.07,23.28,97858,21.875720622374,22.0748494186765,21.875720622374,22.0748494186765,103200.443037794,0.0,1.0
2017-09-27,23.39,23.8,23.14,23.35,237779,22.1791549786445,22.567930247616,21.9420968878082,22.1412256841107,250760.266356185,0.0,1.0
2017-09-28,23.18,23.43,23.13,23.4,110263,21.980026182342,22.2170842731783,21.9326145641747,22.1886373022779,116282.679501689,0.0,1.0
2017-09-29,23.37,23.58,23.21,23.22,203312,22.1601903313776,22.3593191276801,22.0084731532423,22.0179554768758,214411.580809948,0.0,1.0
2017-10-02,24.37,24.37,23.28,23.4,177793,23.1084226947228,23.1084226947228,22.0748494186765,22.1886373022779,187499.400856531,0.0,1.0
2017-10-03,23.88,24.415,23.65,24.36,116653,22.6437888366836,23.1510931510733,22.4256953931142,23.0989403710893,123021.534076803,0.0,1.0
2017-10-04,23.87,24.4214,23.695,23.87,111724,22.6343065130502,23.1571618381987,22.4683658494648,22.6343065130502,117823.441087642,0.0,1.0
2017-10-05,23.58,23.89,23.52,23.88,54277,22.3593191276801,22.6532711603171,22.3024251858794,22.6437888366836,57240.1893229202,0.0,1.0
2017-10-06,23.59,23.66,23.18,23.52,102336,22.3688014513135,22.4351777167477,21.980026182342,22.3024251858794,107922.914209525,0.0,1.0
2017-10-09,23.1,23.64,23.08,23.6,57882,21.9041675932744,22.4162130694808,21.8852029460075,22.378283774947,61042.0000808679,0.0,1.0
2017-10-10,23.33,23.34,23.14,23.2,153752,22.1222610368438,22.1317433604772,21.9420968878082,21.9989908296089,162145.910584182,0.0,1.0
2017-10-11,24.5,24.53,23.35,23.35,998052,23.2316929019577,23.260139872858,22.1412256841107,22.1412256841107,1052539.48144,0.0,1.0
2017-10-12,24.26,25.02,24.18,24.58,238460,23.0041171347548,23.7247737308972,22.9282585456872,23.3075514910253,251478.444754566,0.0,1.0
2017-10-13,24.01,24.26,23.95,24.23,166325,22.7670590439185,23.0041171347548,22.7101651021178,22.9756701638545,175405.318811554,0.0,1.0
2017-10-16,23.72,24.245,23.63,24.06,69889,22.4920716585484,22.9898936493046,22.4067307458473,22.8144706620858,73704.5082003349,0.0,1.0
2017-10-17,23.63,23.95,23.54,23.71,55859,22.4067307458473,22.7101651021178,22.3213898331463,22.482589334915,58908.5567623304,0.0,1.0
2017-10-18,23.8,23.86,23.35,23.65,85609,22.567930247616,22.6248241894167,22.1412256841107,22.4256953931142,90282.7232114134,0.0,1.0
2017-10-19,23.68,23.79,23.4,23.79,60380,22.4541423640146,22.5584479239826,22.1886373022779,22.5584479239826,63676.3754687607,0.0,1.0
2017-10-20,23.94,24.14,23.47,23.9,70745,22.7006827784843,22.8903292511534,22.2550135677121,22.6627534839505,74607.2405190044,0.0,1.0
2017-10-23,24.44,24.51,23.95,23.98,105800,23.174798960157,23.2411752255911,22.7101651021178,22.7386120730182,111576.027237411,0.0,1.0
2017-10-24,23.86,28.26,23.83,27.48,534137,22.6248241894167,26.7970465881357,22.5963772185164,26.0574253447264,563297.584692903,0.0,1.0
2017-10-25,22.49,22.875,21.805,22.74,861368,21.3257458516338,21.6908153115217,20.6762066827423,21.5628039424701,908393.378350041,0.0,1.0
2017-10-26,23.15,23.25,22.52,22.55,172308,21.9515792114416,22.0464024477762,21.3541928225341,21.3826397934345,181714.953697768,0.0,1.0
2017-10-27,23.29,23.29,21.87,23.23,177883,22.08433174231,22.08433174231,20.7378417863598,22.0274378005093,187594.314301251,0.0,1.0
2017-10-30,23.77,23.85,22.99,23.23,185605,22.5394832767157,22.6153418657833,21.7998620333064,22.0274378005093,195737.88785822,0.0,1.0
2017-10-31,24.46,24.54,23.78,23.89,212112,23.1937636074239,23.2696221964915,22.5489656003491,22.6532711603171,223692.006515895,0.0,1.0
2017-11-01,23.89,24.62,23.73,24.5,102115,22.6532711603171,23.3454807855591,22.5015539821819,23.2316929019577,107689.848973046,0.0,1.0
2017-11-02,23.66,24.275,23.35,23.89,143599,22.4351777167477,23.018340620205,22.1412256841107,22.6532711603171,151438.619425945,0.0,1.0
2017-11-03,23.57,23.81,23.42,23.65,122521,22.3498368040466,22.5774125712495,22.2076019495448,22.4256953931142,129209.890672541,0.0,1.0
2017-11-06,23.86,23.9,23.5596,23.65,86544,22.6248241894167,22.6627534839505,22.3399751874678,22.4256953931142,91268.7684426704,0.0,1.0
2017-11-07,23.3,23.8,22.95,23.8,80922,22.0938140659434,22.567930247616,21.7619327387726,22.567930247616,85339.8419291663,0.0,1.0
2017-11-08,23.36,23.46,23.017,23.18,65839,22.1507080077441,22.2455312440786,21.8254643071167,21.980026182342,69433.4031879388,0.0,1.0
2017-11-09,23.22,23.41,23.0,23.18,84585,22.0179554768758,22.1981196259114,21.8093443569399,21.980026182342,89202.8191292667,0.0,1.0
2017-11-10,23.21,23.34,23.04,23.09,74115,22.0084731532423,22.1317433604772,21.8472736514737,21.8946852696409,78161.2217268501,0.0,1.0
2017-11-13,23.64,23.735,22.93,23.15,66038,22.4162130694808,22.5062951439986,21.7429680915057,21.9515792114416,69643.2673601527,0.0,1.0
2017-11-14,23.72,23.74,23.34,23.53,76570,22.4920716585484,22.5110363058153,22.1317433604772,22.3119075095128,80750.2495800432,0.0,1.0
2017-11-15,23.2,23.6,23.13,23.6,63263,21.9989908296089,22.378283774947,21.9326145641747,22.378283774947,66716.7694812887,0.0,1.0
2017-11-16,23.99,24.13,23.35,23.35,63269,22.7480943966516,22.8808469275199,22.1412256841107,22.1412256841107,66723.09704427,0.0,1.0
2017-11-17,23.92,24.259,23.74,23.85,83036,22.6817181312174,23.0031689023915,22.5110363058153,22.6153418657833,87569.2532862542,0.0,1.0
2017-11-20,24.05,24.05,23.62,23.83,66983,22.8049883384523,22.8049883384523,22.3972484222139,22.5963772185164,70639.8585297119,0.0,1.0
2017-11-21,24.81,24.91,23.99,24.06,147215,23.5256449345947,23.6204681709292,22.7480943966516,22.8144706620858,155252.030716025,0.0,1.0
2017-11-22,24.56,25.23,24.48,24.84,79979,23.2885868437584,23.9239025271997,23.2127282546908,23.554091905495,84345.3599472675,0.0,1.0
2017-11-24,23.11,24.51,23.08,24.51,128770,21.9136499169078,23.2411752255911,21.8852029460075,23.2411752255911,135800.047517594,0.0,1.0
2017-11-27,23.38,24.189,23.01,23.21,168092,22.169672655011,22.9367926369573,21.8188266805733,22.0084731532423,177268.786109555,0.0,1.0
2017-11-28,23.23,23.59,23.04,23.38,300017,22.0274378005093,22.3688014513135,21.8472736514737,22.169672655011,316396.077161496,0.0,1.0
2017-11-29,23.42,23.8,23.2,23.37,96219,22.2076019495448,22.567930247616,21.9989908296089,22.1601903313776,101471.963750061,0.0,1.0
2017-11-30,23.78,23.85,23.4,23.5,123931,22.5489656003491,22.6153418657833,22.1886373022779,22.2834605386125,130696.867973153,0.0,1.0
2017-12-01,23.91,24.04,23.06,23.71,109340,22.672235807584,22.7955060148189,21.8662382987406,22.482589334915,115309.289396394,0.0,1.0
2017-12-04,23.85,24.26,23.84,24.19,132099,22.6153418657833,23.0041171347548,22.6058595421498,22.9377408693207,139310.7903784,0.0,1.0
2017-12-05,23.32,23.8641,23.17,23.86,127148,22.1127787132103,22.6287119421064,21.9705438587085,22.6248241894167,134089.496324975,0.0,1.0
2017-12-06,22.94,23.43,22.81,23.26,158577,21.7524504151391,22.2170842731783,21.6291802079043,22.0558847714096,167234.325815,0.0,1.0
2017-12-07,22.99,23.09,22.72,22.9,130708,21.7998620333064,21.8946852696409,21.5438392952032,21.7145211206053,137843.850360563,0.0,1.0
2017-12-08,22.39,23.1,22.32,23.1,113979,21.2309226152993,21.9041675932744,21.1645463498651,21.9041675932744,120201.550174791,0.0,1.0
2017-12-11,22.37,22.81,22.26,22.42,120838,21.2119579680324,21.6291802079043,21.1076524080644,21.2593695861996,127435.009256279,0.0,1.0
2017-12-12,22.47,22.85,22.2,22.38,116163,21.3067812043669,21.6671095024381,21.0507584662637,21.2214402916658,122504.783099994,0.0,1.0
2017-12-13,22.74,23.05,22.47,22.47,103157,21.5628039424701,21.8567559751071,21.3067812043669,21.3067812043669,108788.735744136,0.0,1.0
2017-12-14,22.69,23.1,22.49,22.78,112947,21.5153923243028,21.9041675932744,21.3257458516338,21.6007332370039,119113.209342003,0.0,1.0
2017-12-15,22.97,23.0,22.38,22.74,280332,21.7808973860395,21.8093443569399,21.2214402916658,21.5628039424701,295636.397613591,0.0,1.0
2017-12-18,22.99,23.24,22.86,23.09,79569,21.7998620333064,22.0369201241427,21.6765918260715,21.8946852696409,83912.9764768768,0.0,1.0
2017-12-19,23.56,23.78,22.99,22.99,135353,22.3403544804132,22.5489656003491,21.7998620333064,21.7998620333064,142742.43870194,0.0,1.0
2017-12-20,23.81,23.97,23.16,23.63,95097,22.5774125712495,22.7291297493847,21.9610615350751,22.4067307458473,100288.709472553,0.0,1.0
2017-12-21,23.74,23.96,23.43,23.88,107782,22.5110363058153,22.7196474257513,22.2170842731783,22.6437888366836,113666.23220891,0.0,1.0
2017-12-22,23.73,23.9,23.5,23.72,111912,22.5015539821819,22.6627534839505,22.2834605386125,22.4920716585484,118021.704727723,0.0,1.0
2017-12-26,23.37,23.76,23.25,23.76,48924,22.1601903313776,22.5300009530822,22.0464024477762,22.5300009530822,51594.9485497457,0.0,1.0
2017-12-27,23.27,23.63,23.19,23.4,71224,22.0653670950431,22.4067307458473,21.9895085059754,22.1886373022779,75112.3909636801,0.0,1.0
2017-12-28,23.18,23.57,23.01,23.32,83285,21.980026182342,22.3498368040466,21.8188266805733,22.1127787132103,87831.847149979,0.0,1.0
2017-12-29,23.16,23.37,23.15,23.26,63737,21.9610615350751,22.1601903313776,21.9515792114416,22.0558847714096,67216.6469568135,0.0,1.0
2018-01-02,23.56,23.89,23.02,23.2,130829,22.3403544804132,22.6532711603171,21.8283090042068,21.9989908296089,137971.456214019,0.0,1.0
2018-01-03,22.95,23.56,22.85,23.56,81444,21.7619327387726,22.3403544804132,21.6671095024381,22.3403544804132,85890.3399085417,0.0,1.0
2018-01-04,23.25,23.37,22.76,23.0,77655,22.0464024477762,22.1601903313776,21.581768589737,21.8093443569399,81894.4838858331,0.0,1.0
2018-01-05,23.62,23.65,23.15,23.26,70124,22.3972484222139,22.4256953931142,21.9515792114416,22.0558847714096,73952.3377504368,0.0,1.0
2018-01-08,24.03,24.11,23.23,23.56,122571,22.7860236911854,22.861882280253,22.0274378005093,22.3403544804132,129262.620364052,0.0,1.0
2018-01-09,23.59,24.06,23.5,24.0,62264,22.3688014513135,22.8144706620858,22.2834605386125,22.7575767202851,65663.2302448977,0.0,1.0
2018-01-10,23.43,23.58,23.14,23.49,40610,22.2170842731783,22.3593191276801,21.9420968878082,22.273978214979,42827.0554452861,0.0,1.0
2018-01-11,24.4,24.66,23.3,23.43,119376,23.1368696656231,23.3834100800929,22.0938140659434,22.2170842731783,125893.193076495,0.0,1.0
2018-01-12,24.27,24.45,23.71,24.41,86188,23.0135994583883,23.1842812837904,22.482589334915,23.1463519892566,90893.3330391113,0.0,1.0
2018-01-16,24.28,24.91,24.16,24.41,105732,23.0230817820217,23.6204681709292,22.9092938984203,23.1463519892566,111504.314856956,0.0,1.0
2018-01-17,24.44,24.54,24.18,24.42,65651,23.174798960157,23.2696221964915,22.9282585456872,23.1558343128901,69235.1395478569,0.0,1.0
2018-01-18,24.13,24.45,24.04,24.45,41320,22.8808469275199,23.1842812837904,22.7955060148189,23.1842812837904,43575.8170647433,0.0,1.0
2018-01-19,24.67,24.7,23.97,24.11,73717,23.3928924037264,23.4213393746267,22.7291297493847,22.861882280253,77741.4933824218,0.0,1.0
2018-01-22,24.45,24.7,24.25,24.66,71169,23.1842812837904,23.4213393746267,22.9946348111214,23.3834100800929,75054.3883030181,0.0,1.0
2018-01-23,24.44,24.59,24.28,24.39,48887,23.174798960157,23.3170338146587,23.0230817820217,23.1273873419897,51555.9285780275,0.0,1.0
2018-01-24,24.53,24.7,24.33,24.6,91905,23.260139872858,23.4213393746267,23.070493400189,23.3265161382922,96922.4459664866,0.0,1.0
2018-01-25,24.36,24.72,24.08,24.72,70435,23.0989403710893,23.4403040218936,22.8334353093527,23.4403040218936,74280.3164316358,0.0,1.0
2018-01-26,24.53,24.57,24.1,24.42,39161,23.260139872858,23.2980691673918,22.8523999566196,23.1558343128901,41298.9489852955,0.0,1.0
2018-01-29,23.94,24.52,23.94,24.46,56424,22.7006827784843,23.2506575492246,22.7006827784843,23.1937636074239,59504.4022764055,0.0,1.0
2018-01-30,23.62,24.06,23.56,23.68,66466,22.3972484222139,22.8144706620858,22.3403544804132,22.4541423640146,70094.6335194874,0.0,1.0
2018-01-31,23.52,23.9,23.35,23.62,70290,22.3024251858794,22.6627534839505,22.1412256841107,22.3972484222139,74127.4003262535,0.0,1.0
2018-02-01,23.58,23.58,23.06,23.37,65365,22.3593191276801,22.3593191276801,21.8662382987406,22.1601903313776,68933.5257124137,0.0,1.0
2018-02-02,23.3,23.58,22.97,23.49,126536,22.0938140659434,22.3593191276801,21.7808973860395,22.273978214979,133444.08490088,0.0,1.0
2018-02-05,22.12,23.31,22.11,23.23,90544,20.9748998771961,22.1032963895769,20.9654175535626,22.0274378005093,95487.1437635552,0.0,1.0
2018-02-06,22.38,22.46,21.15,21.83,131588,21.2214402916658,21.2972988807334,20.0551144847512,20.699912491826,138771.892931158,0.0,1.0
2018-02-07,22.65,22.99,21.88,22.31,68988,21.477463029769,21.7998620333064,20.7473241099932,21.1550640262317,72754.3191593056,0.0,1.0
2018-02-08,22.0,22.68,21.96,22.66,90734,20.8611119935946,21.5059100006694,20.8231826990608,21.4869453534025,95687.5165912976,0.0,1.0
2018-02-09,22.46,22.68,21.68,22.0,373811,21.2972988807334,21.5059100006694,20.5576776373242,20.8611119935946,394218.774268847,0.0,1.0
2018-02-12,22.23,22.47,21.99,22.47,106538,21.079205437164,21.3067812043669,20.8516296699612,21.3067812043669,112354.317484115,0.0,1.0
2018-02-13,22.42,22.84,22.18,22.18,194015,21.2593695861996,21.6576271788046,21.0317938189968,21.0317938189968,204607.021970381,0.0,1.0
2018-02-14,22.66,22.98,22.3,22.35,171118,21.4869453534025,21.7903797096729,21.1455817025982,21.1929933207655,180459.987039804,0.0,1.0
2018-02-15,23.22,23.23,22.63,22.79,111993,22.0179554768758,22.0274378005093,21.4584983825021,21.6102155606374,118107.126827972,0.0,1.0
2018-02-16,23.95,24.14,23.21,23.21,130181,22.7101651021178,22.8903292511534,22.0084731532423,22.0084731532423,137288.079412036,0.0,1.0
2018-02-20,23.67,24.33,23.6,23.95,181363,22.4446600403811,23.070493400189,22.378283774947,22.7101651021178,191264.300830422,0.0,1.0
2018-02-21,25.39,27.68,24.32,24.32,661654,24.0756197053349,26.2470718173954,23.0610110765555,23.0610110765555,697776.226141229,0.0,1.0
2018-02-22,24.65,25.89,24.64,25.4,329468,23.3739277564594,24.5497358870075,23.364445432826,24.0851020289684,347454.920055345,0.0,1.0
2018-02-23,24.42,25.15,24.29,24.83,162926,23.1558343128901,23.8480439381321,23.0325641056552,23.5446095818616,171820.754382631,0.0,1.0
2018-02-26,24.76,24.86,23.89,24.42,181703,23.4782333164274,23.5730565527619,22.6532711603171,23.1558343128901,191622.862732697,0.0,1.0
2018-02-27,24.66,25.2,24.19,24.69,91242,23.3834100800929,23.8954555562993,22.9377408693207,23.4118570509933,96223.2502570498,0.0,1.0
2018-02-28,24.16,25.17,24.14,24.7,90328,22.9092938984203,23.867008585399,22.8903292511534,23.4213393746267,95259.3514962275,0.0,1.0
2018-03-01,24.07,24.55,23.53,24.21,162089,22.8239529857192,23.2791045201249,22.3119075095128,22.9567055165876,170938.059346737,0.0,1.0
2018-03-02,24.51,24.69,23.3,23.85,132183,23.2411752255911,23.4118570509933,22.0938140659434,22.6153418657833,139399.376260139,0.0,1.0
2018-03-05,24.16,24.3,23.35,23.43,120093,23.8575262617655,23.9957735165936,23.0576671445457,23.1366655758761,121615.579426183,1.0,1.0
2018-03-06,24.47,24.82,23.77,24.19,105643,24.1636451831706,24.5092633202409,23.4724089090301,23.8871506735144,106982.377468464,0.0,1.0
2018-03-07,24.46,24.57,24.01,24.2,168357,24.1537703792543,24.2623932223335,23.7094042030211,23.8970254774307,170491.486643301,0.0,1.0
2018-03-08,24.45,24.67,24.28,24.46,107228,24.143895575338,24.3611412614965,23.976023908761,24.1537703792543,108587.472631301,0.0,1.0
2018-03-09,25.35,25.38,24.39,24.6,178644,25.0326279278045,25.0622523395533,24.0846467518403,24.2920176340824,180908.908687526,0.0,1.0
2018-03-12,24.98,25.78,24.85,25.36,195489,24.6672601829016,25.4572444962051,24.5388877319898,25.0425027317207,197967.475260383,0.0,1.0
2018-03-13,24.97,25.56,23.68,25.13,111830,24.6573853789853,25.2399988100466,23.3835356737834,24.815382241646,113247.818334375,0.0,1.0
2018-03-14,24.56,25.2,24.45,25.07,123305,24.2525184184173,24.88450586906,24.143895575338,24.7561334181482,124868.302241975,0.0,1.0
2018-03-15,24.7,24.88,24.43,24.61,81785,24.3907656732454,24.5685121437387,24.1241459675054,24.3018924379987,82821.8977240172,0.0,1.0
2018-03-16,24.97,25.07,24.61,24.71,298479,24.6573853789853,24.7561334181482,24.3018924379987,24.4006404771617,302263.217102977,0.0,1.0
2018-03-19,24.56,25.26,24.07,24.86,98667,24.2525184184173,24.9437546925578,23.7686530265189,24.5487625359061,99917.9333953121,0.0,1.0
2018-03-20,24.47,25.18,24.29,24.55,81227,24.1636451831706,24.8647562612275,23.9858987126773,24.242643614501,82256.8232124321,0.0,1.0
2018-03-21,24.84,25.0,24.48,24.48,69618,24.5290129280735,24.6870097907342,24.1735199870869,24.1735199870869,70500.6404077842,0.0,1.0
2018-03-22,24.4,25.49,24.39,24.63,63792,24.0945215557566,25.1708751826326,24.0846467518403,24.3216420458313,64600.7764212325,0.0,1.0
2018-03-23,24.36,25.0,24.32,24.45,93314,24.0550223400914,24.6870097907342,24.0155231244262,24.143895575338,94497.066261771,0.0,1.0
2018-03-26,24.94,24.96,24.26,24.72,91884,24.6277609672364,24.647510575069,23.9562743009284,24.410515281078,93048.9362410419,0.0,1.0
2018-03-27,24.54,25.12,24.47,25.0,82741,24.2327688105847,24.8055074377297,24.1636451831706,24.6870097907342,83790.0182133998,0.0,1.0
2018-03-28,24.7,24.87,23.95,24.53,72273,24.3907656732454,24.5586373398224,23.6501553795233,24.2228940066684,73189.301390327,0.0,1.0
2018-03-29,24.83,24.98,24.34,24.84,260066,24.5191381241572,24.6672601829016,24.0352727322588,24.5290129280735,263363.204175512,0.0,1.0
2018-04-02,24.19,24.88,24.03,24.78,60869,23.8871506735144,24.5685121437387,23.7291538108537,24.4697641045757,61640.7176445951,0.0,1.0
2018-04-03,24.23,24.44,23.57,24.34,73341,23.9266498891796,24.1340207714217,23.2749128307042,24.0352727322588,74270.8418533612,0.0,1.0
2018-04-04,24.59,24.73,23.59,23.89,86743,24.2821428301661,24.4203900849942,23.2946624385368,23.5909065560256,87842.7569147698,0.0,1.0
2018-04-05,24.74,24.8,23.77,24.69,56412,24.4302648889105,24.4895137124083,23.4724089090301,24.3808908693291,57127.2103002662,0.0,1.0
2018-04-06,24.33,24.94,23.83,24.56,44260,24.0253979283425,24.6277609672364,23.5316577325278,24.2525184184173,44821.1431590757,0.0,1.0
2018-04-09,24.34,24.75,24.05,24.45,63319,24.0352727322588,24.4401396928268,23.7489034186863,24.143895575338,64121.7795682222,0.0,1.0
2018-04-10,24.83,24.95,24.48,24.52,56901,24.5191381241572,24.6376357711527,24.1735199870869,24.2130192027521,57622.4100066553,0.0,1.0
2018-04-11,24.83,24.95,24.57,24.72,79864,24.5191381241572,24.6376357711527,24.2623932223335,24.410515281078,80876.5426402264,0.0,1.0
2018-04-12,24.53,24.92,24.5,24.85,109823,24.2228940066684,24.6080113594038,24.1932695949195,24.5388877319898,111215.372913673,0.0,1.0
2018-04-13,24.49,24.6,24.2,24.6,69053,24.1833947910032,24.2920176340824,23.8970254774307,24.2920176340824,69928.4771478458,0.0,1.0
2018-04-16,24.53,24.62,24.26,24.62,107021,24.2228940066684,24.311767241915,23.9562743009284,24.311767241915,108377.848215713,0.0,1.0
2018-04-17,24.93,25.0,24.49,24.5,106353,24.6178861633201,24.6870097907342,24.1833947910032,24.1932695949195,107701.379087148,0.0,1.0
2018-04-18,24.93,25.09,24.7,24.83,104921,24.6178861633201,24.7758830259808,24.3907656732454,24.5191381241572,106251.223709747,0.0,1.0
2018-04-19,24.61,24.85,24.59,24.85,54164,24.3018924379987,24.5388877319898,24.2821428301661,24.5388877319898,54850.7094005463,0.0,1.0
2018-04-20,24.62,24.74,24.48,24.52,71658,24.311767241915,24.4302648889105,24.1735199870869,24.2130192027521,72566.50421358,0.0,1.0
2018-04-23,24.5,24.71,24.25,24.71,84072,24.1932695949195,24.4006404771617,23.9463994970121,24.4006404771617,85137.893078848,0.0,1.0
2018-04-24,24.3,24.62,24.03,24.58,50127,23.9957735165936,24.311767241915,23.7291538108537,24.2722680262498,50762.5269574105,0.0,1.0
2018-04-25,24.03,24.35,23.92,24.26,83708,23.7291538108537,24.0451475361751,23.6205309677745,23.9562743009284,84769.2781644805,0.0,1.0
2018-04-26,24.13,24.66,24.08,24.08,125704,23.8279018500166,24.3512664575802,23.7785278304352,23.7785278304352,127297.717570458,0.0,1.0
2018-04-27,23.98,24.35,23.87,24.13,88767,23.6797797912722,24.0451475361751,23.571156948193,23.8279018500166,89892.4178671866,0.0,1.0
2018-04-30,23.19,24.02,23.09,23.99,130026,22.899670281885,23.7192790069374,22.8009222427221,23.6896545951885,131674.513339403,0.0,1.0
2018-05-01,25.14,25.32,23.62,24.59,351798,24.8252570455623,25.0030035160556,23.3242868502856,24.2821428301661,356258.213309456,0.0,1.0
2018-05-02,25.24,25.39,25.05,25.14,291625,24.9240050847252,25.0721271434696,24.7363838103156,24.8252570455623,295322.319786838,0.0,1.0
2018-05-03,25.67,25.82,24.83,25.24,330793,25.3486216531259,25.4967437118703,24.5191381241572,24.9240050847252,334986.904858113,0.0,1.0
2018-05-04,26.31,26.31,24.96,25.63,122802,25.9806091037686,25.9806091037686,24.647510575069,25.3091224374607,124358.92503888,0.0,1.0
2018-05-07,26.75,26.88,26.25,26.33,183297,26.4151004760856,26.5434729269974,25.9213602802709,26.0003587116012,185620.900985745,0.0,1.0
2018-05-08,26.92,26.97,26.54,26.64,154943,26.5829721426626,26.632346162244,26.2077295938434,26.3064776330063,156907.419441858,0.0,1.0
2018-05-09,27.25,27.29,26.77,27.06,81224,26.9088406719003,26.9483398875654,26.4348500839182,26.7212193974907,82253.7851774234,0.0,1.0
2018-05-10,27.62,27.89,26.91,27.36,98111,27.2742084168031,27.540828122543,26.5730973387463,27.0174635149795,99354.8842403994,0.0,1.0
2018-05-11,27.44,27.79,27.35,27.59,65649,27.0964619463098,27.4420800833801,27.0075887110632,27.2445840050542,66481.3200915084,0.0,1.0
2018-05-14,27.02,27.65,26.99,27.43,71997,26.6817201818255,27.303832828552,26.6520957700766,27.0865871423935,72909.802169543,0.0,1.0
2018-05-15,26.86,27.48,26.82,26.99,99432,26.5237233191648,27.135961161975,26.4842241034996,26.6520957700766,100692.632322486,0.0,1.0
2018-05-16,27.37,27.5,26.9,26.9,112355,27.0273383188958,27.1557107698076,26.56322253483,26.56322253483,113779.474460866,0.0,1.0
2018-05-17,27.4,27.62,27.05,27.29,78897,27.0569627306447,27.2742084168031,26.7113445935744,26.9483398875654,79897.2826891457,0.0,1.0
2018-05-18,27.7,27.8,27.29,27.46,82252,27.3532068481335,27.4519548872964,26.9483398875654,27.1162115541424,83294.8185070106,0.0,1.0
2018-05-21,27.78,28.01,27.58,27.86,66425,27.4322052794638,27.6593257695386,27.2347092011379,27.5112037107942,67267.1584803797,0.0,1.0
2018-05-22,27.54,27.82,27.4,27.82,71095,27.1952099854728,27.471704495129,27.0569627306447,27.471704495129,71996.3663103137,0.0,1.0
2018-05-23,27.5,27.83,27.28,27.5,134102,27.1557107698076,27.4815792990453,26.9384650836491,27.1557107698076,135802.19023765,0.0,1.0
2018-05-24,27.4,27.72,27.4,27.49,202024,27.0569627306447,27.3729564559661,27.0569627306447,27.1458359658913,204585.328187282,0.0,1.0
2018-05-25,27.46,27.82,27.4,27.41,343308,27.1162115541424,27.471704495129,27.0569627306447,27.0668375345609,347660.574235336,0.0,1.0
2018-05-29,28.65,28.86,27.3,27.37,451276,28.2913132201814,28.4986841024235,26.9582146914817,27.0273383188958,456997.428835405,0.0,1.0
2018-05-30,28.14,29.16,28.03,28.75,248511,27.7876982204504,28.7949282199123,27.6790753773712,28.3900612593443,251661.706001018,0.0,1.0
2018-05-31,27.85,28.53,27.83,28.15,190894,27.5013289068779,28.1728155731858,27.4815792990453,27.7975730243667,193314.218305662,0.0,1.0
2018-06-01,27.9,28.15,27.67,27.97,264006,27.5507029264593,27.7975730243667,27.3235824363846,27.6198265538734,267353.15682004,0.0,1.0
2018-06-04,27.92,28.53,27.54,28.07,191921,27.5704525342919,28.1728155731858,27.1952099854728,27.7185745930363,194354.238956913,0.0,1.0
2018-06-05,28.06,28.36,27.93,27.93,232073,27.70869978912,28.0049439066088,27.5803273382082,27.5803273382082,235015.299510985,0.0,1.0
2018-06-06,28.01,28.54,27.93,28.11,226015,27.6593257695386,28.1826903771021,27.5803273382082,27.7580738087015,228880.49415044,0.0,1.0
2018-06-07,27.73,28.6,27.55,28.02,187897,27.3828312598823,28.2419392005999,27.2050847893891,27.6692005734549,190279.221332148,0.0,1.0
2018-06-08,27.92,28.3,27.65,27.71,215313,27.5704525342919,27.9456950831111,27.303832828552,27.3630816520498,218042.810596703,0.0,1.0
2018-06-11,28.0,28.29,27.74,27.92,119524,27.6494509656223,27.9358202791948,27.3927060637986,27.5704525342919,121039.3654529,0.0,1.0
2018-06-12,28.64,28.8,28.04,28.06,213334,28.2814384162651,28.4394352789258,27.6889501812874,27.70869978912,216038.720169414,0.0,1.0
2018-06-13,28.75,29.07,28.51,28.63,124685,28.3900612593443,28.7060549846657,28.1530659653533,28.2715636123488,126265.798345896,0.0,1.0
2018-06-14,27.94,28.1,26.65,26.65,212339,27.5902021421245,27.7481990047852,26.3163524369226,26.3163524369226,215031.105224921,0.0,1.0
2018-06-15,28.33,28.37,27.66,27.82,355058,27.97531949486,28.0148187105251,27.3137076324683,27.471704495129,359559.544685384,0.0,1.0
2018-06-18,28.71,28.74,27.26,28.28,122971,28.3505620436791,28.380186455428,26.9187154758165,27.9259454752785,124530.067677693,0.0,1.0
2018-06-19,28.22,29.02,28.09,28.61,202525,27.8666966517807,28.6566809650842,27.7383242008689,28.2518140045162,205092.680033706,0.0,1.0
2018-06-20,28.34,28.46,28.07,28.24,210548,27.9851942987763,28.1036919457718,27.7185745930363,27.8864462596133,213217.398324832,0.0,1.0
2018-06-21,27.96,28.35,27.8,28.35,99471,27.6099517499571,27.9950691026926,27.4519548872964,27.9950691026926,100732.126777596,0.0,1.0
2018-06-22,27.94,28.05,27.59,28.04,366895,27.5902021421245,27.6988249852037,27.2445840050542,27.6889501812874,371546.61815068,0.0,1.0
2018-06-25,27.91,27.92,27.33,27.82,229232,27.5605777303756,27.5704525342919,26.9878391032306,27.471704495129,232138.280357914,0.0,1.0
2018-06-26,27.8,28.11,27.79,27.84,177142,27.4519548872964,27.7580738087015,27.4420800833801,27.4914541029616,179387.865826593,0.0,1.0
2018-06-27,27.31,27.81,27.24,27.81,148025,26.968089495398,27.4618296912127,26.898965867984,27.4618296912127,149901.710712205,0.0,1.0
2018-06-28,27.35,27.5,27.09,27.29,140848,27.0075887110632,27.1557107698076,26.7508438092396,26.9483398875654,142633.718293482,0.0,1.0
2018-06-29,27.31,27.44,27.12,27.44,94327,26.968089495398,27.0964619463098,26.7804682209884,27.0964619463098,95522.9094163158,0.0,1.0
2018-07-02,27.79,27.81,27.06,27.21,170018,27.4420800833801,27.4618296912127,26.7212193974907,26.8693414562351,172173.545359687,0.0,1.0
2018-07-03,28.0,28.35,27.76,27.8,117275,27.6494509656223,27.9950691026926,27.4124556716312,27.4519548872964,118761.851874844,0.0,1.0
2018-07-05,28.01,28.35,27.94,28.0,434674,27.6593257695386,27.9950691026926,27.5902021421245,27.6494509656223,440184.943098239,0.0,1.0
2018-07-06,28.59,28.67,28.05,28.05,236231,28.2320643966836,28.311062828014,27.6988249852037,27.6988249852037,239226.016032797,0.0,1.0
2018-07-09,30.71,30.84,28.53,28.67,550869,30.3255228269379,30.4538952778497,28.1728155731858,28.311062828014,557853.102370015,0.0,1.0
2018-07-10,30.12,30.89,29.88,30.89,201578,29.7429093958765,30.5032692974311,29.5059141018855,30.5032692974311,204133.673649349,0.0,1.0
2018-07-11,29.15,29.51,28.63,29.2,194904,28.785053415996,29.1405463569826,28.2715636123488,28.8344274355775,197375.058433721,0.0,1.0
2018-07-12,29.4,29.76,29.0,29.25,150723,29.0319235139034,29.38741645489,28.6369313572516,28.883801455159,152633.916863203,0.0,1.0
2018-07-13,29.39,29.5,29.11,29.48,81259,29.0220487099871,29.1306715530663,28.7455542003309,29.1109219452337,82289.2289191896,0.0,1.0
2018-07-16,29.29,29.48,28.95,29.4,109676,28.9233006708242,29.1109219452337,28.5875573376702,29.0319235139034,111066.509198255,0.0,1.0
2018-07-17,29.05,29.49,29.02,29.3,73609,28.6863053768331,29.12079674915,28.6566809650842,28.9331754747405,74542.2396474561,0.0,1.0
2018-07-18,28.78,29.05,28.55,29.05,78756,28.4196856710932,28.6863053768331,28.1925651810184,28.6863053768331,79754.4950437452,0.0,1.0
2018-07-19,29.1,29.22,28.69,28.77,81240,28.7356793964146,28.8541770434101,28.3308124358465,28.4098108671769,82269.9880308023,0.0,1.0
2018-07-20,29.15,29.4,29.08,29.11,91595,28.785053415996,29.0319235139034,28.715929788582,28.7455542003309,92756.2722018876,0.0,1.0
2018-07-23,29.16,29.3,28.79,29.03,95161,28.7949282199123,28.9331754747405,28.4295604750095,28.6665557690005,96367.4831486853,0.0,1.0
2018-07-24,27.26,30.28,26.18,29.47,397540,26.9187154758165,29.9009062585372,25.8522366528568,29.1010471413174,402580.145762743,0.0,1.0
2018-07-25,27.87,28.83,27.22,27.31,262875,27.5210785147105,28.4690596906746,26.8792162601514,26.968089495398,266207.817621826,0.0,1.0
2018-07-26,28.36,28.51,27.89,27.91,222857,28.0049439066088,28.1530659653533,27.540828122543,27.5605777303756,225682.455964802,0.0,1.0
2018-07-27,27.94,28.44,27.62,28.27,201452,27.5902021421245,28.0839423379392,27.2742084168031,27.9160706713622,204006.076178991,0.0,1.0
2018-07-30,27.55,27.99,27.51,27.95,146075,27.2050847893891,27.639576161706,27.1655855737239,27.6000769460408,147926.987956665,0.0,1.0
2018-07-31,28.08,28.1,27.24,27.58,168952,27.7284493969526,27.7481990047852,26.898965867984,27.2347092011379,171094.030253325,0.0,1.0
2018-08-01,28.94,29.03,28.11,28.11,280235,28.5776825337539,28.6665557690005,27.7580738087015,27.7580738087015,283787.913537812,0.0,1.0
2018-08-02,29.1,29.24,28.65,28.94,140308,28.7356793964146,28.8739266512427,28.2913132201814,28.5776825337539,142086.871991947,0.0,1.0
2018-08-03,29.0,29.35,28.59,29.11,105643,28.6369313572516,28.9825494943219,28.2320643966836,28.7455542003309,106982.377468465,0.0,1.0
2018-08-06,29.34,29.37,28.81,29.0,89888,28.9726746904056,29.0022991021545,28.4493100828421,28.6369313572516,91027.630282038,0.0,1.0
2018-08-07,29.4,29.46,28.97,29.35,107043,29.0319235139034,29.0911723374012,28.6073069455028,28.9825494943219,108400.127139108,0.0,1.0
2018-08-08,29.63,29.73,28.8,29.42,132205,29.2590440039781,29.3577920431411,28.4394352789258,29.051673121736,133881.139433927,0.0,1.0
2018-08-09,29.76,30.06,29.48,29.59,98257,29.38741645489,29.6836605723788,29.1109219452337,29.219544788313,99502.7352774807,0.0,1.0
2018-08-10,30.04,30.53,29.36,29.63,122901,29.6639109645462,30.1477763564446,28.9924242982382,29.2590440039781,124459.180194161,0.0,1.0
2018-08-13,29.77,30.25,29.61,30.05,59599,29.3972912588063,29.8712818467884,29.2392943961456,29.6737857684625,60354.6161576536,0.0,1.0
2018-08-14,29.88,30.31,29.76,29.87,80377,29.5059141018855,29.9305306702861,29.38741645489,29.4960392979692,81396.0466266838,0.0,1.0
2018-08-15,29.52,29.8,29.23,29.8,57045,29.1504211608989,29.4269156705551,28.8640518473264,29.4269156705551,57768.2356870645,0.0,1.0
2018-08-16,30.21,30.25,29.52,29.61,69342,29.8317826311232,29.8712818467884,29.1504211608989,29.2392943961456,70221.1411870001,0.0,1.0
2018-08-17,30.21,30.26,29.87,30.15,50824,29.8317826311232,29.8811566507046,29.4960392979692,29.7725338076254,51468.3637577239,0.0,1.0
2018-08-20,30.44,30.45,29.86,30.32,92210,30.0589031211979,30.0687779251142,29.4861644940529,29.9404054742024,93379.0693786348,0.0,1.0
2018-08-21,30.72,30.78,30.38,30.5,102368,30.3353976308542,30.3946464543519,29.9996542977002,30.1181519446957,103665.855917493,0.0,1.0
2018-08-22,30.95,31.01,30.56,30.73,95698,30.5625181209289,30.6217669444267,30.1774007681935,30.3452724347705,96911.2914152107,0.0,1.0
2018-08-23,30.96,31.23,30.88,30.94,87056,30.5723929248452,30.8390126305851,30.4933944935149,30.5526433170126,88159.7252339922,0.0,1.0
2018-08-24,31.29,31.36,30.95,30.95,57213,30.8982614540829,30.9673850814969,30.5625181209289,30.5625181209289,57938.3656475417,0.0,1.0
2018-08-27,31.2,31.56,31.09,31.43,94952,30.8093882188363,31.1648811598228,30.700765375757,31.036508708911,96155.8333764245,0.0,1.0
2018-08-28,31.04,31.37,30.81,31.37,58986,30.6513913561756,30.9772598854132,30.4242708661008,30.9772598854132,59733.8443375787,0.0,1.0
2018-08-29,30.7,31.19,30.63,30.91,70633,30.3156480230216,30.79951341492,30.2465243956075,30.5230189052637,71528.5089190011,0.0,1.0
2018-08-30,30.9,30.94,30.52,30.69,60181,30.5131441013474,30.5526433170126,30.1379015525283,30.3057732191053,60943.9949493072,0.0,1.0
2018-08-31,31.73,31.8,30.88,31.2,169483,31.3327528263998,31.4018764538139,30.4933944935149,30.8093882188363,171631.762449834,0.0,1.0
2018-09-04,31.33,31.86,30.61,31.73,202842,30.9377606697481,31.4611252773116,30.2267747877749,31.3327528263998,205413.699066273,0.0,1.0
2018-09-05,31.04,31.47,30.38,31.34,470134,30.6513913561756,31.0760079245762,29.9996542977002,30.9476354736644,476094.51689898,0.0,1.0
2018-09-06,31.27,31.51,30.44,31.01,92700,30.8785118462503,31.1155071402414,30.0589031211979,30.6217669444267,93875.2817633601,0.0,1.0
2018-09-07,31.1,31.55,30.95,31.23,74691,30.7106401796733,31.1550063559065,30.5625181209289,30.8390126305851,75637.9576071967,0.0,1.0
2018-09-10,31.29,31.39,30.88,31.23,60901,30.8982614540829,30.9970094932458,30.4933944935149,30.8390126305851,61673.1233513527,0.0,1.0
2018-09-11,31.09,31.48,30.97,31.19,89936,30.700765375757,31.0858827284925,30.5822677287615,30.79951341492,91076.2388421743,0.0,1.0
2018-09-12,30.94,31.08,30.44,31.05,80574,30.5526433170126,30.6908905718407,30.0589031211979,30.6612661600918,81595.5442589103,0.0,1.0
2018-09-13,31.1,31.27,30.75,31.09,65632,30.7106401796733,30.8785118462503,30.365022042603,30.700765375757,66464.1045597934,0.0,1.0
2018-09-14,31.43,31.48,30.93,31.09,87467,31.036508708911,31.0858827284925,30.5427685130963,30.700765375757,88575.9360301599,0.0,1.0
2018-09-17,31.07,31.49,30.77,31.49,96682,30.6810157679244,31.0957575324088,30.3847716504356,31.0957575324088,97907.7668980064,0.0,1.0
2018-09-18,31.13,31.41,30.9,31.04,69123,30.7402645914222,31.0167591010784,30.5131441013474,30.6513913561756,69999.364631378,0.0,1.0
2018-09-19,30.08,31.09,30.04,31.09,144438,29.7034101802114,30.700765375757,29.6639109645462,30.700765375757,146269.233520347,0.0,1.0
2018-09-20,30.44,30.72,30.11,30.17,82235,30.0589031211979,30.3353976308542,29.7330345919602,29.792283415458,83277.6029752959,0.0,1.0
2018-09-21,30.2,30.62,29.99,30.43,241742,29.8219078272069,30.2366495916912,29.6145369449647,30.0490283172816,244806.886343454,0.0,1.0
2018-09-24,30.29,30.49,29.59,30.27,150309,29.9107810624535,30.1082771407794,29.219544788313,29.8910314546209,152214.668032027,0.0,1.0
2018-09-25,30.4,30.64,30.08,30.3,73258,30.0194039055328,30.2563991995238,29.7034101802114,29.9206558663698,74186.7895514587,0.0,1.0
2018-09-26,30.47,30.71,30.07,30.47,101134,30.0885275329468,30.3255228269379,29.6935353762951,30.0885275329468,102416.210850654,0.0,1.0
2018-09-27,30.56,30.89,30.25,30.31,117461,30.1774007681935,30.5032692974311,29.8712818467884,29.9305306702861,118950.210045372,0.0,1.0
2018-09-28,31.01,31.09,30.59,30.65,117060,30.6217669444267,30.700765375757,30.2070251799423,30.2662740034401,118544.126032567,0.0,1.0
2018-10-01,30.15,31.21,30.15,31.1,87943,29.7725338076254,30.8192630227525,29.7725338076254,30.7106401796733,89057.9709181789,0.0,1.0
2018-10-02,29.67,30.33,29.55,30.11,82873,29.2985432196433,29.9502802781187,29.1800455726478,29.7330345919602,83923.691753775,0.0,1.0
2018-10-03,29.89,29.91,29.19,29.69,113478,29.5157889058018,29.5355385136344,28.8245526316612,29.3182928274759,114916.71223239,0.0,1.0
2018-10-04,29.52,29.91,29.46,29.91,66873,29.1504211608989,29.5355385136344,29.0911723374012,29.5355385136344,67720.8383749858,0.0,1.0
2018-10-05,29.31,29.72,28.83,29.58,77875,28.9430502786567,29.3479172392248,28.4690596906746,29.2096699843967,78862.3254295758,0.0,1.0
2018-10-08,29.17,29.57,28.74,29.33,128313,28.8048030238286,29.1997951804804,28.380186455428,28.9627998864893,129939.795349537,0.0,1.0
2018-10-09,29.31,29.58,28.83,29.09,146576,28.9430502786567,29.2096699843967,28.4690596906746,28.7258045924983,148434.339803088,0.0,1.0
2018-10-10,27.9,29.34,27.73,29.23,253150,27.5507029264593,28.9726746904056,27.3828312598823,28.8640518473264,256359.520802531,0.0,1.0
2018-10-11,27.17,27.96,27.17,27.87,301745,26.8298422405699,27.6099517499571,26.8298422405699,27.5210785147105,305570.624548922,0.0,1.0
2018-10-12,26.91,27.53,26.42,27.53,229786,26.5730973387463,27.1853351815565,26.0892319468479,27.1853351815565,232699.304156154,0.0,1.0
2018-10-15,27.22,27.55,26.91,26.91,241756,26.8792162601514,27.2050847893891,26.5730973387463,26.5730973387463,244821.06384016,0.0,1.0
2018-10-16,28.14,28.32,27.18,27.34,238551,27.7876982204504,27.9654446909437,26.8397170444862,26.9977139071469,241575.429772722,0.0,1.0
2018-10-17,28.74,28.9,27.64,28.14,533315,28.380186455428,28.5381833180887,27.2939580246357,27.7876982204504,540076.546856811,0.0,1.0
2018-10-18,28.13,29.06,27.94,28.73,88508,27.7778234165341,28.6961801807494,27.5902021421245,28.3703116515117,89630.1341781173,0.0,1.0
2018-10-19,27.89,28.53,27.8,28.12,109060,27.540828122543,28.1728155731858,27.4519548872964,27.7679486126178,110442.699343172,0.0,1.0
2018-10-22,28.27,29.15,27.62,28.06,146920,27.9160706713622,28.785053415996,27.2742084168031,27.70869978912,148782.701150732,0.0,1.0
2018-10-23,28.38,28.56,26.41,28.15,215707,28.0246935144414,28.2024399849347,26.0793571429316,27.7975730243667,218441.805861156,0.0,1.0
2018-10-24,27.45,28.43,27.42,28.4,125909,27.1063367502261,28.0740675340229,27.0767123384772,28.044443122274,127505.316629373,0.0,1.0
2018-10-25,26.55,27.53,26.3,27.53,154186,26.2176043977597,27.1853351815565,25.9707342998524,27.1853351815565,156140.821941375,0.0,1.0
2018-10-26,26.4,27.49,25.94,26.25,109516,26.0694823390153,27.1458359658913,25.6152413588658,25.9213602802709,110904.480664468,0.0,1.0
2018-10-29,26.24,27.08,26.04,26.72,65966,25.9114854763546,26.7409690053233,25.7139893980287,26.3854760643367,66802.3391240756,0.0,1.0
2018-10-30,26.27,26.8,26.12,26.23,98050,25.9411098881035,26.464474495667,25.7929878293591,25.9016106724383,99293.1108618926,0.0,1.0
2018-10-31,26.31,26.6,26.18,26.57,117111,25.9806091037686,26.2669784173412,25.8522366528568,26.2373540055923,118595.772627712,0.0,1.0
2018-11-01,26.59,26.85,26.46,26.46,142378,26.2571036134249,26.5138485152485,26.1287311625131,26.1287311625131,144183.116147828,0.0,1.0
2018-11-02,26.27,26.9,26.17,26.7,442566,25.9411098881035,26.56322253483,25.8423618489405,26.3657264565041,448177.000527327,0.0,1.0
2018-11-05,25.5,26.38,25.48,26.38,228152,25.1807499865489,26.0497327311827,25.1610003787163,26.0497327311827,231044.587754845,0.0,1.0
2018-11-06,25.84,25.97,25.46,25.46,392641,25.5164933197028,25.6448657706147,25.1412507708837,25.1412507708837,397619.034593825,0.0,1.0
2018-11-07,25.97,26.54,25.75,25.99,319254,25.6448657706147,26.2077295938434,25.4276200844562,25.6646153784472,323301.609536998,0.0,1.0
2018-11-08,26.11,26.5,25.86,25.86,277388,25.7831130254428,26.1682303781782,25.5362429275354,25.5362429275354,280904.818314724,0.0,1.0
2018-11-09,25.66,26.73,25.53,26.1,305857,25.3387468492096,26.395350868253,25.2103743982977,25.7732382215265,309734.757867271,0.0,1.0
2018-11-12,25.17,25.96,24.97,25.67,105862,24.8548814573112,25.6349909666984,24.6573853789853,25.3486216531259,107204.154024086,0.0,1.0
2018-11-13,24.81,25.29,24.65,25.28,114699,24.4993885163246,24.9733791043067,24.3413916536639,24.9635043003904,116153.192480859,0.0,1.0
2018-11-14,24.73,25.5,24.62,24.98,113962,24.4203900849942,25.1807499865489,24.311767241915,24.6672601829016,115406.848547099,0.0,1.0
2018-11-15,24.56,24.97,24.43,24.63,246297,24.2525184184173,24.6573853789853,24.1241459675054,24.3216420458313,249419.636164728,0.0,1.0
2018-11-16,24.28,24.8,24.1,24.43,179565,23.976023908761,24.4895137124083,23.7982774382677,24.1241459675054,181841.585435143,0.0,1.0
2018-11-19,23.62,24.32,23.58,24.26,302663,23.3242868502856,24.0155231244262,23.2847876346205,23.9562743009284,306500.263261531,0.0,1.0
2018-11-20,23.6,23.82,23.3,23.35,100830,23.3045372424531,23.5217829286115,23.0082931249643,23.0576671445457,102108.356636457,0.0,1.0
2018-11-21,23.64,23.93,23.59,23.67,51466,23.3440364581182,23.6304057716908,23.2946624385368,23.3736608698671,52118.503249548,0.0,1.0
2018-11-23,23.86,24.03,23.57,23.57,24387,23.5612821442767,23.7291538108537,23.2749128307042,23.2749128307042,24696.1865842833,0.0,1.0
2018-11-26,23.79,24.12,23.67,23.97,126966,23.4921585168626,23.8180270461003,23.3736608698671,23.6699049873559,128575.71763071,0.0,1.0
2018-11-27,23.97,24.08,23.45,23.7,129294,23.6699049873559,23.7785278304352,23.1564151837087,23.403285281616,130933.232797324,0.0,1.0
2018-11-28,24.48,24.71,23.8,23.86,214085,24.1735199870869,24.4006404771617,23.5020333207789,23.5612821442767,216799.241599881,0.0,1.0
2018-11-29,24.47,24.79,24.19,24.4,126660,24.1636451831706,24.479638908492,23.8871506735144,24.0945215557566,128265.83805984,0.0,1.0
2018-11-30,24.64,24.81,24.24,24.52,241749,24.3315168497476,24.4993885163246,23.9365246930959,24.2130192027521,244813.975091807,0.0,1.0
2018-12-03,24.84,25.19,24.46,24.79,223797,24.5290129280735,24.8746310651438,24.1537703792543,24.479638908492,226634.373600806,0.0,1.0
2018-12-04,24.39,24.99,24.16,24.7,341920,24.0846467518403,24.6771349868179,23.8575262617655,24.3907656732454,346254.976704725,0.0,1.0
2018-12-06,25.68,25.73,23.8346,24.14,276183,25.3584964570421,25.4078704766236,23.5362001423293,23.8377766539329,279684.540919635,0.0,1.0
2018-12-07,24.93,25.77,24.6,25.59,254647,24.6178861633201,25.4473696922888,24.2920176340824,25.2696232217955,257875.500271784,0.0,1.0
2018-12-10,25.33,25.53,24.87,24.93,178460,25.0128783199719,25.2103743982977,24.5586373398224,24.6178861633201,180722.57587367,0.0,1.0
2018-12-11,25.45,25.91,25.1,25.57,183570,25.1313759669674,25.5856169471169,24.7857578298971,25.2498736139629,185897.362171521,0.0,1.0
2018-12-12,25.94,26.29,25.62,25.69,127920,25.6152413588658,25.9608594959361,25.2992476335444,25.3683712609584,129541.81276342,0.0,1.0
2018-12-13,25.99,26.38,25.83,26.02,132862,25.6646153784472,26.0497327311827,25.5066185157865,25.6942397901961,134546.469100794,0.0,1.0
2018-12-14,25.36,26.13,25.26,25.78,127482,25.0425027317207,25.8028626332754,24.9437546925578,25.4572444962051,129098.259652176,0.0,1.0
2018-12-17,24.52,25.36,24.35,25.36,124626,24.2130192027521,25.0425027317207,24.0451475361751,25.0425027317207,126206.050324062,0.0,1.0
2018-12-18,24.38,24.9,24.2,24.74,109430,24.074771947924,24.5882617515712,23.8970254774307,24.4302648889105,110817.390327556,0.0,1.0
2018-12-19,24.03,25.01,23.84,24.37,103104,23.7291538108537,24.6968845946505,23.5415325364441,24.0648971440077,104411.187172918,0.0,1.0
2018-12-20,23.99,24.1,23.46,23.97,201541,23.6896545951885,23.7982774382677,23.1662899876249,23.6699049873559,204096.20455091,0.0,1.0
2018-12-21,23.28,24.33,23.25,24.06,330468,22.9885435171317,24.0253979283425,22.9589191053828,23.7587782226026,334657.784398857,0.0,1.0
2018-12-24,23.17,23.52,23.11,23.26,55742,22.8799206740524,23.2255388111227,22.8206718505547,22.9687939092991,56448.7158150294,0.0,1.0
2018-12-26,23.8,23.89,23.06,23.34,112950,23.5020333207789,23.5909065560256,22.7712978309732,23.0477923406294,114382.01807089,0.0,1.0
2018-12-27,23.96,23.96,23.09,23.53,94453,23.6600301834396,23.6600301834396,22.8009222427221,23.235413615039,95650.5068866738,0.0,1.0
2018-12-28,24.0,24.38,23.71,24.02,74456,23.6995293991048,24.074771947924,23.4131600855323,23.7192790069374,75399.9781981957,0.0,1.0
2018-12-31,24.15,24.37,23.82,24.13,99526,23.8476514578492,24.0648971440077,23.5217829286115,23.8279018500166,100787.824086086,0.0,1.0
2019-01-02,24.32,24.38,23.83,23.89,148108,24.0155231244262,24.074771947924,23.5316577325278,23.5909065560256,149985.763014107,0.0,1.0
2019-01-03,23.9,24.3,23.61,24.25,102906,23.6007813599419,23.9957735165936,23.3144120463694,23.9463994970121,104210.676862355,0.0,1.0
2019-01-04,24.44,24.57,23.81,24.04,95694,24.1340207714217,24.2623932223335,23.5119081246952,23.73902861477,96907.2407018662,0.0,1.0
2019-01-07,24.47,24.86,24.07,24.43,89200,24.1636451831706,24.5487625359061,23.7686530265189,24.1241459675054,90330.90758675,0.0,1.0
2019-01-08,24.69,24.75,24.35,24.65,64314,24.3808908693291,24.4401396928268,24.0451475361751,24.3413916536639,65129.3945127156,0.0,1.0
2019-01-09,24.72,25.16,24.71,24.81,68259,24.410515281078,24.8450066533949,24.4006404771617,24.4993885163246,69124.4105489232,0.0,1.0
2019-01-10,24.92,25.01,24.68,24.93,58861,24.6080113594038,24.6968845946505,24.3710160654128,24.6178861633201,59607.2595455571,0.0,1.0
2019-01-11,24.79,25.3,24.68,24.93,46100,24.479638908492,24.983253908223,24.3710160654128,24.6178861633201,46684.4712976365,0.0,1.0
2019-01-14,24.44,24.75,24.29,24.68,49938,24.1340207714217,24.4401396928268,23.9858987126773,24.3710160654128,50571.1307518736,0.0,1.0
2019-01-15,24.61,24.83,24.44,24.45,68759,24.3018924379987,24.5191381241572,24.1340207714217,24.143895575338,69630.7497170106,0.0,1.0
2019-01-16,24.78,24.96,24.63,24.76,54095,24.4697641045757,24.647510575069,24.3216420458313,24.4500144967431,54780.8345953502,0.0,1.0
2019-01-17,25.06,25.18,24.69,24.69,77464,24.7462586142319,24.8647562612275,24.3808908693291,24.3808908693291,78446.1146334082,0.0,1.0
2019-01-18,25.26,25.29,24.94,25.11,57053,24.9437546925578,24.9733791043067,24.6277609672364,24.7956326338134,57776.3371137539,0.0,1.0
2019-01-22,24.9,25.16,24.67,25.16,68408,24.5882617515712,24.8450066533949,24.3611412614965,24.8450066533949,69275.2996210135,0.0,1.0
2019-01-23,24.93,25.25,24.87,24.89,62433,24.6178861633201,24.9338798886415,24.5586373398224,24.5783869476549,63224.5465623718,0.0,1.0
2019-01-24,25.47,25.53,24.93,24.94,99571,25.1511255748,25.2103743982977,24.6178861633201,24.6277609672364,100833.394611214,0.0,1.0
2019-01-25,25.56,25.86,25.47,25.6,42092,25.2399988100466,25.5362429275354,25.1511255748,25.2794980257118,42625.6565262498,0.0,1.0
2019-01-28,25.02,25.44,24.78,25.38,45295,24.7067593985668,25.1215011630511,24.4697641045757,25.0622523395533,45869.2652370161,0.0,1.0
2019-01-29,24.66,25.17,24.6,25.02,48921,24.3512664575802,24.8548814573112,24.2920176340824,24.7067593985668,49541.2368839842,0.0,1.0
2019-01-30,24.83,24.91,24.45,24.67,49632,24.5191381241572,24.5981365554875,24.143895575338,24.3611412614965,50261.2511810041,0.0,1.0
2019-01-31,25.16,25.3,24.82,24.82,76644,24.8450066533949,24.983253908223,24.5092633202409,24.5092633202409,77615.718397745,0.0,1.0
2019-02-01,25.08,25.21,24.73,25.17,88161,24.7660082220645,24.8943806729763,24.4203900849942,24.8548814573112,89278.7347954649,0.0,1.0
2019-02-04,25.34,25.35,24.71,25.09,79320,25.0227531238882,25.0326279278045,24.4006404771617,24.7758830259808,80325.6456253475,0.0,1.0
2019-02-05,25.8,26.14,25.46,25.46,128260,25.4769941040377,25.8127374371917,25.1412507708837,25.1412507708837,129886.123397719,0.0,1.0
2019-02-06,25.6,25.81,25.49,25.81,49302,25.2794980257118,25.486868907954,25.1708751826326,25.486868907954,49927.0673300667,0.0,1.0
2019-02-07,25.3,25.6,25.22,25.45,32732,24.983253908223,25.2794980257118,24.9042554768926,25.1313759669674,33146.9872996581,0.0,1.0
2019-02-08,25.5,25.5,25.12,25.17,42052,25.1807499865489,25.1807499865489,24.8055074377297,24.8548814573112,42585.1493928027,0.0,1.0
2019-02-11,25.88,25.92,25.5,25.5,51092,25.555992535368,25.5954917510332,25.1807499865489,25.1807499865489,51739.7615518187,0.0,1.0
2019-02-12,26.28,26.32,25.85,25.99,93541,25.9509846920198,25.9904839076849,25.5263681236191,25.6646153784472,94726.9442440826,0.0,1.0
2019-02-13,26.17,26.48,26.02,26.46,91674,25.8423618489405,26.1484807703456,25.6942397901961,26.1287311625131,92836.2737904454,0.0,1.0
2019-02-14,26.32,26.44,26.09,26.09,72266,25.9904839076849,26.1089815546805,25.7633634176102,25.7633634176102,73182.212641974,0.0,1.0
2019-02-15,26.88,27.06,26.35,26.51,84126,26.5434729269974,26.7212193974907,26.0201083194338,26.1781051820945,85192.5777090014,0.0,1.0
2019-02-19,26.97,27.22,26.55,26.9,160616,26.632346162244,26.8792162601514,26.2176043977597,26.56322253483,162652.343642976,0.0,1.0
2019-02-20,27.93,30.0,27.66,29.0,271015,27.5803273382082,29.624411748881,27.3137076324683,28.6369313572516,274451.019278285,0.0,1.0
2019-02-21,27.65,27.745,27.25,27.68,127169,27.303832828552,27.3976434657568,26.9088406719003,27.3334572403009,128781.291332953,0.0,1.0
2019-02-22,27.27,27.65,27.105,27.65,88773,26.9285902797328,27.303832828552,26.765656015114,27.303832828552,89898.4939372036,0.0,1.0
2019-02-25,27.16,27.66,27.15,27.39,71461,26.8199674366536,27.3137076324683,26.8100926327373,27.0470879267284,72367.0065813536,0.0,1.0
2019-02-26,26.99,27.25,26.61,27.14,208153,26.6520957700766,26.9088406719003,26.2768532212575,26.800217828821,210792.033709695,0.0,1.0
2019-02-27,27.37,27.96,26.59,26.83,405986,27.0273383188958,27.6099517499571,26.2571036134249,26.4940989074159,411133.22699007,0.0,1.0
2019-02-28,27.8,27.94,27.29,27.41,125835,27.4519548872964,27.5902021421245,26.9483398875654,27.0668375345609,127430.378432496,0.0,1.0
2019-03-01,27.91,27.99,27.52,27.87,122140,27.5605777303756,27.639576161706,27.1754603776402,27.5210785147105,123688.531980332,0.0,1.0
2019-03-04,27.25,27.94,27.13,27.91,128807,26.9088406719003,27.5902021421245,26.7903430249047,27.5605777303756,130440.058447606,0.0,1.0
2019-03-05,27.23,27.86,26.96,27.41,117854,26.8890910640677,27.5112037107942,26.6224713583277,27.0668375345609,119348.192631489,0.0,1.0
2019-03-06,26.36,27.24,26.3,27.24,81264,26.0299831233501,26.898965867984,25.9707342998524,26.898965867984,82294.2923108705,0.0,1.0
2019-03-07,26.32,26.53,26.17,26.37,61127,25.9904839076849,26.1978547899271,25.8423618489405,26.0398579272664,61901.9886553282,0.0,1.0
2019-03-08,26.28,26.44,26.04,26.23,68841,25.9509846920198,26.1089815546805,25.7139893980287,25.9016106724383,69713.7893405767,0.0,1.0
2019-03-11,26.82,26.84,26.1,26.28,114063,26.4842241034996,26.5039737113322,25.7732382215265,25.9509846920198,115509.129059052,0.0,1.0
2019-03-12,27.15,27.44,26.62,26.97,96027,26.8100926327373,27.0964619463098,26.2867280251738,26.632346162244,97244.4625878121,0.0,1.0
2019-03-13,27.4,27.89,27.2,27.27,94079,27.0569627306447,27.540828122543,26.8594666523188,26.9285902797328,95271.7651889443,0.0,1.0
2019-03-14,27.53,27.89,27.35,27.39,100482,27.1853351815565,27.540828122543,27.0075887110632,27.0470879267284,101755.944575469,0.0,1.0
2019-03-15,27.61,27.88,27.53,27.59,303362,27.2643336128868,27.5309533186268,27.1853351815565,27.2445840050542,307208.125418516,0.0,1.0
2019-03-18,28.02,28.2,27.46,27.46,156101,27.6692005734549,27.8469470439481,27.1162115541424,27.1162115541424,158080.100955148,0.0,1.0
2019-03-19,28.25,28.3734,27.87,28.05,90835,27.8963210635296,28.0181761438567,27.5210785147105,27.6988249852037,91986.636666395,0.0,1.0
2019-03-20,28.06,28.54,27.82,28.25,86610,27.70869978912,28.1826903771021,27.471704495129,27.8963210635296,87708.0706960586,0.0,1.0
2019-03-21,28.44,28.65,27.88,27.98,106512,28.0839423379392,28.2913132201814,27.5309533186268,27.6297013577897,107862.3949426,0.0,1.0
2019-03-22,27.85,28.86,27.85,28.32,177681,27.5013289068779,28.4986841024235,27.5013289068779,27.9654446909437,179933.69944979,0.0,1.0
2019-03-25,27.99,28.1,27.53,27.85,78534,27.639576161706,27.7481990047852,27.1853351815565,27.5013289068779,79529.6804531145,0.0,1.0
2019-03-26,28.23,28.58,28.04,28.14,99898,27.876571455697,28.2221895927673,27.6889501812874,27.7876982204504,101164.540427143,0.0,1.0
2019-03-27,27.91,28.28,27.58,28.15,72901,27.5605777303756,27.9259454752785,27.2347092011379,27.7975730243667,73825.2633854447,0.0,1.0
2019-03-28,28.15,28.16,27.67,27.97,62578,27.7975730243667,27.807447828283,27.3235824363846,27.6198265538734,63371.384921117,0.0,1.0
2019-03-29,28.06,28.65,27.81,28.14,346110,27.70869978912,28.2913132201814,27.4618296912127,27.7876982204504,350498.098933297,0.0,1.0
2019-04-01,28.33,28.34,27.9,28.21,161964,27.97531949486,27.9851942987763,27.5507029264593,27.8568218478644,164017.434040138,0.0,1.0
2019-04-02,28.2,28.55,27.99,28.31,73183,27.8469470439481,28.1925651810184,27.639576161706,27.9555698870274,74110.8386762459,0.0,1.0
2019-04-03,28.21,28.55,28.03,28.37,120107,27.8568218478644,28.1925651810184,27.6790753773712,28.0148187105251,121629.75692289,0.0,1.0
2019-04-04,28.23,28.34,27.99,28.27,46418,27.876571455697,27.9851942987763,27.639576161706,27.9160706713622,47006.50300854,0.0,1.0
2019-04-05,28.39,28.56,28.25,28.36,53126,28.0345683183577,28.2024399849347,27.8963210635296,28.0049439066088,53799.5492875973,0.0,1.0
2019-04-08,28.24,28.44,27.85,28.38,72357,27.8864462596133,28.0839423379392,27.5013289068779,28.0246935144414,73274.3663705658,0.0,1.0
2019-04-09,28.26,28.56,28.03,28.26,107040,27.9061958674459,28.2024399849347,27.6790753773712,27.9061958674459,108397.0891041,0.0,1.0
2019-04-10,28.91,29.04,28.2,28.27,117371,28.548058122005,28.6764305729168,27.8469470439481,27.9160706713622,118859.068995117,0.0,1.0
2019-04-11,28.63,28.98,28.51,28.98,54230,28.2715636123488,28.6171817494191,28.1530659653533,28.6171817494191,54917.5461707337,0.0,1.0
2019-04-12,28.46,28.74,28.44,28.74,55103,28.1036919457718,28.380186455428,28.0839423379392,28.380186455428,55801.6143582139,0.0,1.0
2019-04-15,28.55,28.68,28.34,28.52,39726,28.1925651810184,28.3209376319302,27.9851942987763,28.1629407692695,40229.6595828613,0.0,1.0
2019-04-16,28.06,28.8,28.02,28.67,60303,27.70869978912,28.4394352789258,27.6692005734549,28.311062828014,61067.5417063205,0.0,1.0
2019-04-17,26.93,28.17,26.59,28.1,98054,26.5928469465789,27.8173226321993,26.2571036134249,27.7481990047852,99297.1615752373,0.0,1.0
2019-04-18,27.09,27.2,26.48,26.86,89559,26.7508438092396,26.8594666523188,26.1484807703456,26.5237233191648,90694.4591094364,0.0,1.0
2019-04-22,27.2,27.43,26.44,27.13,120678,26.8594666523188,27.0865871423935,26.1089815546805,26.7903430249047,122207.996252845,0.0,1.0
2019-04-23,25.8,29.3,25.17,28.95,274920,25.4769941040377,28.9331754747405,24.8548814573112,28.5875573376702,278405.528181046,0.0,1.0
2019-04-24,26.25,26.46,25.6,25.8,149354,25.9213602802709,26.1287311625131,25.2794980257118,25.4769941040377,151247.56022098,0.0,1.0
2019-04-25,25.89,26.25,25.65,26.25,138763,25.5658673392843,25.9213602802709,25.3288720452933,25.9213602802709,140522.283962558,0.0,1.0
2019-04-26,26.29,26.38,25.88,26.0,114297,25.9608594959361,26.0497327311827,25.555992535368,25.6744901823635,115746.095789717,0.0,1.0
2019-04-29,26.41,26.77,26.28,26.32,117667,26.0793571429316,26.4348500839182,25.9509846920198,25.9904839076849,119158.821782624,0.0,1.0
2019-04-30,26.18,26.52,25.82,26.4,171602,25.8522366528568,26.1879799860108,25.4967437118703,26.0694823390153,173777.627844187,0.0,1.0
2019-05-01,26.22,26.43,25.99,26.21,231712,25.891735868522,26.0991067507642,25.6646153784472,25.8818610646057,234649.722631626,0.0,1.0
2019-05-02,26.4,26.68,26.1,26.23,76570,26.0694823390153,26.3459768486715,25.7732382215265,25.9016106724383,77540.7802008682,0.0,1.0
2019-05-03,27.02,27.08,26.51,26.55,80478,26.6817201818255,26.7409690053233,26.1781051820945,26.2176043977597,81498.3271386375,0.0,1.0
2019-05-06,27.42,27.53,26.49,26.66,91455,27.0767123384772,27.1853351815565,26.1583555742619,26.3262272408389,92614.4972348232,0.0,1.0
2019-05-07,26.03,27.42,25.85,27.17,95451,25.7041145941124,27.0767123384772,25.5263681236191,26.8298422405699,96661.1598661757,0.0,1.0
2019-05-08,26.21,26.45,25.92,26.03,191801,25.8818610646057,26.1188563585968,25.5954917510332,25.7041145941124,194232.717556572,0.0,1.0
2019-05-09,26.39,26.59,26.0,26.11,93683,26.059607535099,26.2571036134249,25.6744901823635,25.7831130254428,94870.7445678194,0.0,1.0
2019-05-10,26.26,26.36,25.68,26.33,75999,25.9312350841872,26.0299831233501,25.3584964570421,26.0003587116012,76962.5408709126,0.0,1.0
2019-05-13,25.56,25.98,25.54,25.86,80347,25.2399988100466,25.654740574531,25.220249202214,25.5362429275354,81365.6662765987,0.0,1.0
2019-05-14,25.79,25.84,25.29,25.56,91189,25.4671193001214,25.5164933197028,24.9733791043067,25.2399988100466,92345.1247974006,0.0,1.0
2019-05-15,25.91,26.14,25.62,25.64,67986,25.5856169471169,25.8127374371917,25.2992476335444,25.318997241377,68847.9493631478,0.0,1.0
2019-05-16,25.69,26.15,25.62,25.94,48019,25.3683712609584,25.8226122411079,25.2992476335444,25.6152413588658,48627.8010247551,0.0,1.0
2019-05-17,25.35,25.79,25.31,25.55,55470,25.0326279278045,25.4671193001214,24.9931287121393,25.2301240061303,56173.2673075898,0.0,1.0
2019-05-20,25.65,25.7,24.74,25.15,58092,25.3288720452933,25.3782460648747,24.4302648889105,24.8351318494786,58828.5099050389,0.0,1.0
2019-05-21,25.97,26.18,25.78,25.78,66613,25.6448657706147,25.8522366528568,25.4572444962051,25.4572444962051,67457.5420075803,0.0,1.0
2019-05-22,25.73,26.13,25.48,25.91,59910,25.4078704766236,25.8028626332754,25.1610003787163,25.5856169471169,60669.5591202039,0.0,1.0
2019-05-23,25.01,25.7,24.89,25.5,64049,24.6968845946505,25.3782460648747,24.5783869476549,25.1807499865489,64861.0347536294,0.0,1.0
2019-05-24,25.29,25.41,24.86,25.1,38365,24.9733791043067,25.0918767513022,24.5487625359061,24.7857578298971,38851.404367328,0.0,1.0
2019-05-28,25.3,25.54,25.19,25.34,83628,24.983253908223,25.220249202214,24.8746310651438,25.0227531238882,84688.2638975866,0.0,1.0
2019-05-29,24.48,25.3,24.23,25.22,122594,24.1735199870869,24.983253908223,23.9266498891796,24.9042554768926,124148.287944955,0.0,1.0
2019-05-30,24.73,24.83,24.34,24.48,92924,24.4203900849942,24.5191381241572,24.0352727322588,24.1735199870869,94102.1217106633,0.0,1.0
2019-05-31,25.0,25.21,24.36,24.65,108009,24.6870097907342,24.8943806729763,24.0550223400914,24.3413916536639,109378.374411853,0.0,1.0
2019-06-03,24.88,25.07,24.6,24.91,125359,24.5685121437387,24.7561334181482,24.2920176340824,24.5981365554875,126948.343544477,0.0,1.0
2019-06-04,25.17,25.38,24.99,25.14,198788,24.8548814573112,25.0622523395533,24.6771349868179,24.8252570455623,201308.301091422,0.0,1.0
2019-06-05,24.76,25.49,24.69,25.28,99646,24.4500144967431,25.1708751826326,24.3808908693291,24.9635043003904,100909.345486427,0.0,1.0
2019-06-06,24.45,24.8,24.3,24.79,59078,24.143895575338,24.4895137124083,23.9957735165936,24.479638908492,59827.0107445069,0.0,1.0
2019-06-07,25.12,25.15,24.37,24.47,134419,24.8055074377297,24.8351318494786,24.0648971440077,24.1636451831706,136123.209270217,0.0,1.0
2019-06-10,25.54,25.71,25.18,25.18,71220,25.220249202214,25.388120868791,24.8647562612275,24.8647562612275,72122.9511023356,0.0,1.0
2019-06-11,25.59,25.73,25.16,25.68,133527,25.2696232217955,25.4078704766236,24.8450066533949,25.3584964570421,135219.900194349,0.0,1.0
2019-06-12,25.94,26.18,25.23,25.55,99686,25.6152413588658,25.8522366528568,24.9141302808089,25.2301240061303,100949.852619874,0.0,1.0
2019-06-13,26.05,26.38,25.86,25.96,66099,25.723864201945,26.0497327311827,25.5362429275354,25.6349909666984,66937.0253427869,0.0,1.0
2019-06-14,25.52,26.24,25.49,26.0,66550,25.2004995943814,25.9114854763546,25.1708751826326,25.6744901823635,67393.7432724016,0.0,1.0
2019-06-17,25.48,25.68,25.16,25.5,102086,25.1610003787163,25.3584964570421,24.8450066533949,25.1807499865489,103380.280626692,0.0,1.0
2019-06-18,25.67,25.95,25.1,25.61,88351,25.3486216531259,25.6251161627821,24.7857578298971,25.2893728296281,89471.1436793378,0.0,1.0
2019-06-19,25.69,25.78,25.3,25.71,67213,25.3683712609584,25.4572444962051,24.983253908223,25.388120868791,68065.1490092851,0.0,1.0
2019-06-20,25.57,26.07,25.55,25.73,70682,25.2498736139629,25.7436138097776,25.2301240061303,25.4078704766236,71578.1301574738,0.0,1.0
2019-06-21,25.49,25.75,25.31,25.44,186199,25.1708751826326,25.4276200844562,24.9931287121393,25.1215011630511,188559.693517323,0.0,1.0
2019-06-24,25.65,25.8,25.49,25.7,86713,25.3288720452933,25.4769941040377,25.1708751826326,25.3782460648747,87812.3765646843,0.0,1.0
2019-06-25,25.47,25.94,25.37,25.74,86142,25.1511255748,25.6152413588658,25.052377535637,25.4177452805399,87234.1372347288,0.0,1.0
2019-06-26,24.88,25.77,24.88,25.43,155192,24.5685121437387,25.4473696922888,24.5685121437387,25.1116263591348,157159.576347566,0.0,1.0
2019-06-27,26.03,26.05,24.88,24.89,151182,25.7041145941124,25.723864201945,24.5685121437387,24.5783869476549,153098.736219507,0.0,1.0
2019-06-28,25.86,26.46,25.78,26.02,847868,25.5362429275354,26.1287311625131,25.4572444962051,25.6942397901961,858617.555535455,0.0,1.0
2019-07-01,25.92,26.33,25.63,26.15,127825,25.5954917510332,26.0003587116012,25.3091224374607,25.8226122411079,129445.608321483,0.0,1.0
2019-07-02,25.95,26.52,25.67,25.91,96953,25.6251161627821,26.1879799860108,25.3486216531259,25.5856169471169,98182.2027271094,0.0,1.0
2019-07-03,26.15,26.49,26.04,26.04,96552,25.8226122411079,26.1583555742619,25.7139893980287,25.7139893980287,97776.1187143038,0.0,1.0
2019-07-05,26.03,26.12,25.59,26.02,188302,25.7041145941124,25.7929878293591,25.2696232217955,25.6942397901961,190689.356058298,0.0,1.0
2019-07-08,26.39,26.43,25.97,26.06,98588,26.059607535099,26.0991067507642,25.6448657706147,25.7337390058613,99837.9318067545,0.0,1.0
2019-07-09,26.41,26.56,26.05,26.32,125070,26.0793571429316,26.227479201676,25.723864201945,25.9904839076849,126655.679505323,0.0,1.0
2019-07-10,26.62,26.9,26.43,26.43,97569,26.2867280251738,26.56322253483,26.0991067507642,26.0991067507642,98806.0125821927,0.0,1.0
2019-07-11,26.71,26.71,26.39,26.61,78275,26.3756012604204,26.3756012604204,26.059607535099,26.2768532212575,79267.3967640454,0.0,1.0
2019-07-12,26.16,26.68,26.15,26.68,93112,25.8324870450242,26.3459768486715,25.8226122411079,26.3459768486715,94292.5052378641,0.0,1.0
2019-07-15,26.26,26.34,26.15,26.22,71648,25.9312350841872,26.0102335155175,25.8226122411079,25.891735868522,72556.3774302181,0.0,1.0
2019-07-16,26.36,26.49,26.15,26.19,97612,26.0299831233501,26.1583555742619,25.8226122411079,25.8621114567731,98849.5577506485,0.0,1.0
2019-07-17,26.55,26.63,26.21,26.36,81719,26.2176043977597,26.29660282909,25.8818610646057,26.0299831233501,82755.0609538298,0.0,1.0
2019-07-18,26.59,26.88,26.4,26.61,90022,26.2571036134249,26.5434729269974,26.0694823390153,26.2768532212575,91163.3291790852,0.0,1.0
2019-07-19,26.7,26.76,26.47,26.51,151622,26.3657264565041,26.4249752800019,26.1386059664293,26.1781051820945,153544.314687424,0.0,1.0
2019-07-22,26.67,26.89,26.23,26.8,107853,26.3361020447552,26.5533477309137,25.9016106724383,26.464474495667,109220.39659141,0.0,1.0
2019-07-23,26.49,26.97,25.75,26.97,154260,26.1583555742619,26.632346162244,25.4276200844562,26.632346162244,156215.760138252,0.0,1.0
2019-07-24,27.02,27.03,26.03,26.25,136627,26.6817201818255,26.6915949857418,25.7041145941124,25.9213602802709,138359.20303649,0.0,1.0
2019-07-25,27.22,27.4,26.82,27.1,119378,26.8792162601514,27.0569627306447,26.4842241034996,26.7607186131558,120891.514415819,0.0,1.0
2019-07-26,27.6,27.82,27.29,27.31,119376,27.2544588089705,27.471704495129,26.9483398875654,26.968089495398,120889.489059147,0.0,1.0
2019-07-29,27.31,27.64,26.77,27.64,188594,26.968089495398,27.2939580246357,26.4348500839182,27.2939580246357,190985.058132461,0.0,1.0
2019-07-30,28.02,28.1,27.25,27.27,176549,27.6692005734549,27.7481990047852,26.9088406719003,26.9285902797328,178787.347573241,0.0,1.0
2019-07-31,28.24,28.67,27.89,28.06,202251,27.8864462596133,28.311062828014,27.540828122543,27.70869978912,204815.206169594,0.0,1.0
2019-08-01,28.59,28.94,28.13,28.13,208599,28.2320643966836,28.5776825337539,27.7778234165341,27.7778234165341,211243.688247628,0.0,1.0
2019-08-02,28.44,28.57,28.0,28.51,121444,28.0839423379392,28.212314788851,27.6494509656223,28.1530659653533,122983.707858355,0.0,1.0
2019-08-05,28.04,28.34,27.79,28.22,182638,27.6889501812874,27.9851942987763,27.4420800833801,27.8666966517807,184953.545962207,0.0,1.0
2019-08-06,27.4,28.27,27.13,28.03,162154,27.0569627306447,27.9160706713622,26.7903430249047,27.6790753773712,164209.842924012,0.0,1.0
2019-08-07,27.78,27.93,27.2,27.2,131826,27.4322052794638,27.5803273382082,26.8594666523188,26.8594666523188,133497.334344517,0.0,1.0
2019-08-08,28.41,28.75,27.72,27.75,150311,28.0543179261903,28.3900612593443,27.3729564559661,27.4025808677149,152216.693388699,0.0,1.0
2019-08-09,28.32,28.63,28.09,28.43,151085,27.9654446909437,28.2715636123488,27.7383242008689,28.0740675340229,153000.506420898,0.0,1.0
2019-08-12,28.47,28.84,28.25,28.31,179431,28.1135667496881,28.4789344945909,27.8963210635296,27.9555698870274,181705.886538095,0.0,1.0
2019-08-13,28.64,28.92,28.15,28.42,172040,28.2814384162651,28.5579329259213,27.7975730243667,28.0641927301066,174221.180955431,0.0,1.0
2019-08-14,27.96,28.7,27.94,28.34,228101,27.6099517499571,28.3406872397628,27.5902021421245,27.9851942987763,230992.9411597,0.0,1.0
2019-08-15,27.99,28.26,27.78,28.05,161402,27.639576161706,27.9061958674459,27.4322052794638,27.6988249852037,163448.308815209,0.0,1.0
2019-08-16,28.33,28.76,28.14,28.14,930047,27.97531949486,28.3999360632606,27.7876982204504,27.7876982204504,941838.448523923,0.0,1.0
2019-08-19,27.94,28.83,27.88,28.57,233281,27.5902021421245,28.4690596906746,27.5309533186268,28.212314788851,236238.614941083,0.0,1.0
2019-08-20,27.62,28.37,27.59,28.06,198371,27.2742084168031,28.0148187105251,27.2445840050542,27.70869978912,200886.014225238,0.0,1.0
2019-08-21,27.63,27.89,27.46,27.81,146391,27.2840832207194,27.540828122543,27.1162115541424,27.4618296912127,148246.994310896,0.0,1.0
2019-08-22,27.36,27.97,27.26,27.68,75928,27.0174635149795,27.6198265538734,26.9187154758165,27.3334572403009,76890.6407090442,0.0,1.0
2019-08-23,26.36,27.44,26.3,27.38,210289,26.0299831233501,27.0964619463098,25.9707342998524,27.0372131228121,212955.114635763,0.0,1.0
2019-08-26,26.72,26.78,26.3,26.53,71410,26.3854760643367,26.4447248878345,25.9707342998524,26.1978547899271,72315.3599862086,0.0,1.0
2019-08-27,26.41,27.11,26.41,26.88,110289,26.0793571429316,26.7705934170721,26.0793571429316,26.5434729269974,111687.28101833,0.0,1.0
2019-08-28,26.31,26.69,26.27,26.4,107982,25.9806091037686,26.3558516525878,25.9411098881035,26.0694823390153,109351.032096776,0.0,1.0
2019-08-29,26.32,26.68,26.22,26.48,84194,25.9904839076849,26.3459768486715,25.891735868522,26.1484807703456,85261.4398358614,0.0,1.0
2019-08-30,25.27,26.18,25.07,26.11,336771,24.9536294964741,25.8522366528568,24.7561334181482,25.7831130254428,341040.695951764,0.0,1.0
2019-09-03,25.19,25.51,24.93,25.11,235172,24.8746310651438,25.1906247904652,24.6178861633201,24.7956326338134,238153.589674788,0.0,1.0
2019-09-04,25.17,25.63,24.67,25.34,962919,24.8548814573112,25.3091224374607,24.3611412614965,25.0227531238882,975127.210790645,0.0,1.0
2019-09-05,25.52,26.11,25.22,25.41,178779,25.2004995943814,25.7831130254428,24.9042554768926,25.0918767513022,181045.62026291,0.0,1.0
2019-09-06,25.75,25.95,25.28,25.61,117888,25.4276200844562,25.6251161627821,24.9635043003904,25.2893728296281,119382.623694919,0.0,1.0
2019-09-09,25.78,26.02,25.36,25.75,114316,25.4572444962051,25.6942397901961,25.0425027317207,25.4276200844562,115765.336678104,0.0,1.0
2019-09-10,25.98,26.29,25.41,25.72,124713,25.654740574531,25.9608594959361,25.0918767513022,25.3979956727073,126294.153339309,0.0,1.0
2019-09-11,26.6,26.69,26.06,26.15,125131,26.2669784173412,26.3558516525878,25.7337390058613,25.8226122411079,126717.45288383,0.0,1.0
2019-09-12,26.52,27.01,26.49,26.66,181737,26.1879799860108,26.6718453779092,26.1583555742619,26.3262272408389,184041.122781314,0.0,1.0
2019-09-13,26.49,26.84,26.48,26.61,99846,26.1583555742619,26.5039737113322,26.1484807703456,26.2768532212575,101111.881153662,0.0,1.0
2019-09-16,26.99,27.13,26.35,26.35,70624,26.6520957700766,26.7903430249047,26.0201083194338,26.0201083194338,71519.3948139757,0.0,1.0
2019-09-17,27.11,27.25,26.73,26.91,60894,26.7705934170721,26.9088406719003,26.395350868253,26.5730973387463,61666.0346029995,0.0,1.0
2019-09-18,26.48,27.08,26.19,27.08,130335,26.1484807703456,26.7409690053233,25.8621114567731,26.7409690053233,131987.430945281,0.0,1.0
2019-09-19,26.34,26.72,26.27,26.52,201393,26.0102335155175,26.3854760643367,25.9411098881035,26.1879799860108,203946.328157156,0.0,1.0
2019-09-20,26.67,26.8,26.33,26.33,213183,26.3361020447552,26.464474495667,26.0003587116012,26.0003587116012,215885.805740652,0.0,1.0
2019-09-23,26.38,26.7,26.36,26.7,67280,26.0497327311827,26.3657264565041,26.0299831233501,26.3657264565041,68132.9984578087,0.0,1.0
2019-09-24,26.36,26.65,26.29,26.46,150599,26.0299831233501,26.3163524369226,25.9608594959361,26.1287311625131,152508.344749518,0.0,1.0
2019-09-25,26.66,26.79,26.07,26.39,140172,26.3262272408389,26.4545996917507,25.7436138097776,26.059607535099,141949.147738228,0.0,1.0
2019-09-26,26.18,26.75,25.73,26.63,101786,25.8522366528568,26.4151004760856,25.4078704766236,26.29660282909,103076.47712584,0.0,1.0
2019-09-27,25.96,26.4,25.77,26.29,87828,25.6349909666984,26.0694823390153,25.4473696922888,25.9608594959361,88941.5129095187,0.0,1.0
2019-09-30,25.89,26.19,25.64,25.97,160617,25.5658673392843,25.8621114567731,25.318997241377,25.6448657706147,162653.356321312,0.0,1.0
2019-10-01,25.74,26.2,25.57,26.02,139148,25.4177452805399,25.8719862606894,25.2498736139629,25.6942397901961,140912.165121985,0.0,1.0
2019-10-02,25.35,25.72,25.08,25.72,118798,25.0326279278045,25.3979956727073,24.7660082220645,25.3979956727073,120304.160980837,0.0,1.0
2019-10-03,25.73,25.99,25.26,25.29,115304,25.4078704766236,25.6646153784472,24.9437546925578,24.9733791043067,116765.862874245,0.0,1.0
2019-10-04,26.18,26.23,25.67,25.79,115602,25.8522366528568,25.9016106724383,25.3486216531259,25.4671193001214,117067.641018425,0.0,1.0
2019-10-07,26.34,26.44,25.83,26.12,132724,26.0102335155175,26.1089815546805,25.5066185157865,25.7929878293591,134406.719490402,0.0,1.0
2019-10-08,25.5,26.17,25.49,26.17,81601,25.1807499865489,25.8423618489405,25.1708751826326,25.8423618489405,82635.5649101611,0.0,1.0
2019-10-09,25.72,25.84,25.62,25.66,51531,25.3979956727073,25.5164933197028,25.2992476335444,25.3387468492096,52184.3273413993,0.0,1.0
2019-10-10,25.63,25.84,25.56,25.74,62007,25.3091224374607,25.5164933197028,25.2399988100466,25.4177452805399,62793.1455911614,0.0,1.0
2019-10-11,25.84,26.21,25.59,25.79,89085,25.5164933197028,25.8818610646057,25.2696232217955,25.4671193001214,90214.4495780901,0.0,1.0
2019-10-14,25.92,25.94,25.56,25.79,71173,25.5954917510332,25.6152413588658,25.2399988100466,25.4671193001214,72075.3552205353,0.0,1.0
2019-10-15,26.17,26.42,25.92,26.07,37206,25.8423618489405,26.0892319468479,25.5954917510332,25.7436138097776,37677.7101757021,0.0,1.0
2019-10-16,26.25,26.56,26.09,26.15,188205,25.9213602802709,26.227479201676,25.7633634176102,25.8226122411079,190591.126259689,0.0,1.0
2019-10-17,26.49,26.72,26.29,26.32,74161,26.1583555742619,26.3854760643367,25.9608594959361,25.9904839076849,75101.2380890243,0.0,1.0
2019-10-18,26.16,26.4,25.88,26.38,86299,25.8324870450242,26.0694823390153,25.555992535368,26.0497327311827,87393.1277335084,0.0,1.0
2019-10-21,26.35,26.58,26.25,26.39,71627,26.0201083194338,26.2472288095086,25.9213602802709,26.059607535099,72535.1111851586,0.0,1.0
2019-10-22,27.82,28.16,25.82,27.2,255185,27.471704495129,27.807447828283,25.4967437118703,26.8594666523188,258420.321216645,0.0,1.0
2019-10-23,27.97,28.54,27.6,27.6,148043,27.6198265538734,28.1826903771021,27.2544588089705,27.2544588089705,149919.938922256,0.0,1.0
2019-10-24,28.15,28.39,27.82,27.9,188396,27.7975730243667,28.0345683183577,27.471704495129,27.5507029264593,190784.547821898,0.0,1.0
2019-10-25,28.0,28.42,27.91,28.05,127235,27.6494509656223,28.0641927301066,27.5605777303756,27.6988249852037,128848.12810314,0.0,1.0
2019-10-28,28.03,28.37,27.85,28.05,162509,27.6790753773712,28.0148187105251,27.5013289068779,27.6988249852037,164569.343733353,0.0,1.0
2019-10-29,28.52,28.72,27.98,28.11,166116,28.1629407692695,28.3604368475954,27.6297013577897,27.7580738087015,168222.074491935,0.0,1.0
2019-10-30,28.94,29.0,28.38,28.43,101801,28.5776825337539,28.6369313572516,28.0246935144414,28.0740675340229,103091.667300883,0.0,1.0
2019-10-31,28.06,29.02,28.0,28.92,124560,27.70869978912,28.6566809650842,27.6494509656223,28.5579329259213,126139.213553874,0.0,1.0
2019-11-01,27.96,28.47,27.89,28.06,90593,27.6099517499571,28.1135667496881,27.540828122543,27.70869978912,91741.5685090408,0.0,1.0
2019-11-04,27.52,28.18,27.44,28.07,107569,27.1754603776402,27.8271974361156,27.0964619463098,27.7185745930363,108932.795943936,0.0,1.0
2019-11-05,27.24,27.76,27.13,27.55,228794,26.898965867984,27.4124556716312,26.7903430249047,27.2050847893891,231694.727246669,0.0,1.0
2019-11-06,27.17,27.64,27.05,27.27,83001,26.8298422405699,27.2939580246357,26.7113445935744,26.9285902797328,84053.3145808053,0.0,1.0
2019-11-07,27.24,27.58,27.12,27.38,109746,26.898965867984,27.2347092011379,26.7804682209884,27.0372131228121,111137.396681787,0.0,1.0
2019-11-08,27.38,27.43,27.05,27.23,66551,27.0372131228121,27.0865871423935,26.7113445935744,26.8890910640677,67394.7559507375,0.0,1.0
2019-11-11,27.34,27.75,27.18,27.18,59952,26.9977139071469,27.4025808677149,26.8397170444862,26.8397170444862,60712.0916103232,0.0,1.0
2019-11-12,27.47,27.68,26.93,27.29,89227,27.1260863580587,27.3334572403009,26.5928469465789,26.9483398875654,90358.2499018267,0.0,1.0
2019-11-13,27.31,27.51,27.18,27.35,197233,26.968089495398,27.1655855737239,26.8397170444862,27.0075887110632,199733.586278671,0.0,1.0
2019-11-14,27.14,27.36,26.99,27.33,76004,26.800217828821,27.0174635149795,26.6520957700766,26.9878391032306,76967.6042625936,0.0,1.0
2019-11-15,27.21,27.37,26.82,27.28,106795,26.8693414562351,27.0273383188958,26.4842241034996,26.9384650836491,108148.982911737,0.0,1.0
2019-11-18,26.9,27.24,26.81,27.19,75291,26.56322253483,26.898965867984,26.4743492995833,26.8495918484025,76245.5646089012,0.0,1.0
2019-11-19,27.08,27.23,26.76,26.97,58500,26.7409690053233,26.8890910640677,26.4249752800019,26.632346162244,59241.682666198,0.0,1.0
2019-11-20,27.31,27.53,26.89,26.89,113061,26.968089495398,27.1853351815565,26.5533477309137,26.5533477309137,114494.425366206,0.0,1.0
2019-11-21,27.59,27.68,27.12,27.41,90679,27.2445840050542,27.3334572403009,26.7804682209884,27.0668375345609,91828.6588459519,0.0,1.0
2019-11-22,27.62,27.8,27.35,27.65,67499,27.2742084168031,27.4519548872964,27.0075887110632,27.303832828552,68354.7750134309,0.0,1.0
2019-11-25,28.63,28.76,27.62,27.71,102937,28.2715636123488,28.3999360632606,27.2742084168031,27.3630816520498,104242.069890777,0.0,1.0
2019-11-26,28.64,28.81,28.43,28.47,98074,28.2814384162651,28.4493100828421,28.0740675340229,28.1135667496881,99317.4151419608,0.0,1.0
2019-11-27,28.11,28.69,28.0,28.69,59406,27.7580738087015,28.3308124358465,27.6494509656223,28.3308124358465,60159.1692387721,0.0,1.0
2019-11-29,29.13,29.34,28.69,29.03,203106,28.7653038081635,28.9726746904056,28.3308124358465,28.6665557690005,205681.046147023,0.0,1.0
2019-12-02,28.46,29.13,28.18,29.09,188009,28.1036919457718,28.7653038081635,27.8271974361156,28.7258045924983,190392.641305799,0.0,1.0
2019-12-03,28.67,28.96,27.97,28.29,805634,28.311062828014,28.5974321415865,27.6198265538734,27.9358202791948,815848.098685466,0.0,1.0
2019-12-04,28.72,29.12,28.62,28.75,194468,28.3604368475954,28.7554290042472,28.2616888084325,28.3900612593443,196933.530679149,0.0,1.0
2019-12-05,28.12,28.72,28.04,28.69,151340,27.7679486126178,28.3604368475954,27.6889501812874,28.3308124358465,153258.739396623,0.0,1.0
2019-12-06,28.86,28.99,28.0,28.2,219540,28.4986841024235,28.6270565533353,27.6494509656223,27.8469470439481,222323.401923712,0.0,1.0
2019-12-09,29.15,29.31,28.77,28.79,118661,28.785053415996,28.9430502786567,28.4098108671769,28.4295604750095,120165.424048782,0.0,1.0
2019-12-10,29.03,29.38,28.87,29.1,118034,28.6665557690005,29.0121739060708,28.5085589063398,28.7356793964146,119530.474732001,0.0,1.0
2019-12-11,28.37,29.0,28.34,28.95,129624,28.0148187105251,28.6369313572516,27.9851942987763,28.5875573376702,131267.416648261,0.0,1.0
2019-12-12,28.08,28.59,28.04,28.32,170221,27.7284493969526,28.2320643966836,27.6889501812874,27.9654446909437,172379.11906193,0.0,1.0
2019-12-13,28.0,28.31,27.69,28.11,168485,27.6494509656223,27.9555698870274,27.3433320442172,27.7580738087015,170621.109470331,0.0,1.0
2019-12-16,29.26,29.78,28.0,28.0,413899,28.8936762590753,29.4071660627225,27.6494509656223,27.6494509656223,419146.550664217,0.0,1.0
2019-12-17,28.72,29.48,28.34,29.48,181710,28.3604368475954,29.1109219452337,27.9851942987763,29.1109219452337,184013.780466237,0.0,1.0
2019-12-18,28.49,29.08,28.41,28.87,232565,28.1333163575207,28.715929788582,28.0543179261903,28.5085589063398,235513.537252382,0.0,1.0
2019-12-19,28.05,28.66,27.85,28.66,208991,27.6988249852037,28.3011880240977,27.5013289068779,28.3011880240977,211640.658155409,0.0,1.0
2019-12-20,27.9,28.15,27.66,28.08,304863,27.5507029264593,27.7975730243667,27.3137076324683,27.7284493969526,308728.155601114,0.0,1.0
2019-12-23,27.91,28.04,27.38,27.9,117165,27.5605777303756,27.6889501812874,27.0372131228121,27.5507029264593,118650.457257865,0.0,1.0
2019-12-24,27.97,27.98,27.68,27.95,37473,27.6198265538734,27.6297013577897,27.3334572403009,27.6000769460408,37948.0952914605,0.0,1.0
2019-12-26,27.7,28.11,27.53,27.94,143990,27.3532068481335,27.7580738087015,27.1853351815565,27.5902021421245,145815.553625741,0.0,1.0
2019-12-27,27.62,27.82,27.46,27.77,79352,27.2742084168031,27.471704495129,27.1162115541424,27.4223304755475,80358.0513321052,0.0,1.0
2019-12-30,27.22,27.55,27.2,27.55,233227,26.8792162601514,27.2050847893891,26.8594666523188,27.2050847893891,236183.930310929,0.0,1.0
2019-12-31,27.2,27.49,26.91,27.11,145898,26.8594666523188,27.1458359658913,26.5730973387463,26.7705934170721,147747.743891162,0.0,1.0
2020-01-02,27.04,27.51,26.84,27.31,105154,26.7014697896581,27.1655855737239,26.5039737113322,26.968089495398,106487.177762075,0.0,1.0
2020-01-03,27.04,27.17,26.75,26.75,132568,26.7014697896581,26.8298422405699,26.4151004760856,26.4151004760856,134248.741669958,0.0,1.0
2020-01-06,27.0,27.2,26.82,26.97,138744,26.6619705739929,26.8594666523188,26.4842241034996,26.632346162244,140503.043074171,0.0,1.0
2020-01-07,26.6,26.88,26.5,26.88,83990,26.2669784173412,26.5434729269974,26.1682303781782,26.5434729269974,85054.8534552816,0.0,1.0
2020-01-08,26.55,26.71,26.4,26.67,178394,26.2176043977597,26.3756012604204,26.0694823390153,26.3361020447552,180655.739103483,0.0,1.0
2020-01-09,26.55,26.84,26.5,26.67,111659,26.2176043977597,26.5039737113322,26.1682303781782,26.3361020447552,113074.650338889,0.0,1.0
2020-01-10,26.33,26.62,26.24,26.62,130378,26.0003587116012,26.2867280251738,25.9114854763546,26.2867280251738,132030.976113737,0.0,1.0
2020-01-13,26.61,26.68,26.18,26.31,277390,26.2768532212575,26.3459768486715,25.8522366528568,25.9806091037686,280906.843671396,0.0,1.0
2020-01-14,26.8,26.95,26.34,26.5,182574,26.464474495667,26.6125965544114,26.0102335155175,26.1682303781782,184888.734548692,0.0,1.0
2020-01-15,26.99,27.38,26.84,26.9,315832,26.6520957700766,27.0372131228121,26.5039737113322,26.56322253483,319836.22427061,0.0,1.0
2020-01-16,27.74,27.74,27.17,27.17,182331,27.3927060637986,27.3927060637986,26.8298422405699,26.8298422405699,184642.653713001,0.0,1.0
2020-01-17,27.62,27.99,27.38,27.95,120684,27.2742084168031,27.639576161706,27.0372131228121,27.6000769460408,122214.072322863,0.0,1.0
2020-01-21,27.43,27.94,27.38,27.62,141251,27.0865871423935,27.5902021421245,27.0372131228121,27.2742084168031,143041.82766296,0.0,1.0
2020-01-22,27.43,27.77,27.34,27.56,210399,27.0865871423935,27.4223304755475,26.9977139071469,27.2149595933054,213066.509252742,0.0,1.0
2020-01-23,27.7,27.76,27.24,27.25,160585,27.3532068481335,27.4124556716312,26.898965867984,26.9088406719003,162620.950614554,0.0,1.0
2020-01-24,26.14,27.69,26.1,27.69,195483,25.8127374371917,27.3433320442172,25.7732382215265,27.3433320442172,197961.399190366,0.0,1.0
2020-01-27,26.02,26.27,25.7,25.76,189928,25.6942397901961,25.9411098881035,25.3782460648747,25.4374948883725,192335.971032918,0.0,1.0
2020-01-28,25.75,26.12,25.48,26.12,119397,25.4276200844562,25.7929878293591,25.1610003787163,25.7929878293591,120910.755304206,0.0,1.0
2020-01-29,25.48,25.85,25.34,25.73,114377,25.1610003787163,25.5263681236191,25.0227531238882,25.4078704766236,115827.110056611,0.0,1.0
2020-01-30,25.49,25.51,25.045,25.32,87441,25.1708751826326,25.1906247904652,24.7314464083575,25.0030035160556,88549.6063934192,0.0,1.0
2020-01-31,25.55,25.67,25.18,25.45,135919,25.2301240061303,25.3486216531259,24.8647562612275,25.1313759669674,137642.226774478,0.0,1.0
2020-02-03,25.63,26.13,25.41,25.67,127939,25.3091224374607,25.8028626332754,25.0918767513022,25.3486216531259,129561.053651807,0.0,1.0
2020-02-04,26.21,26.21,25.72,25.82,86583,25.8818610646057,25.8818610646057,25.3979956727073,25.4967437118703,87680.7283809818,0.0,1.0
2020-02-05,26.59,26.61,26.2,26.44,101020,26.2571036134249,26.2768532212575,25.8719862606894,26.1089815546805,102300.76552033,0.0,1.0
2020-02-06,26.87,26.97,26.64,26.64,105166,26.5335981230811,26.632346162244,26.3064776330063,26.3064776330063,106499.329902109,0.0,1.0
2020-02-07,26.48,26.95,26.43,26.83,231878,26.1484807703456,26.6125965544114,26.0991067507642,26.4940989074159,234817.827235431,0.0,1.0
2020-02-10,26.12,26.65,26.01,26.43,51914,25.7929878293591,26.3163524369226,25.6843649862798,26.0991067507642,52572.1831441539,0.0,1.0
2020-02-11,26.54,26.55,26.11,26.12,55738,26.2077295938434,26.2176043977597,25.7831130254428,25.7929878293591,56444.6651016846,0.0,1.0
2020-02-12,26.11,26.78,25.37,26.72,122994,25.7831130254428,26.4447248878345,25.052377535637,26.3854760643367,124553.359279425,0.0,1.0
2020-02-13,25.63,26.14,25.61,26.09,63364,25.3091224374607,25.8127374371917,25.2893728296281,25.7633634176102,64167.35009335,0.0,1.0
2020-02-14,25.85,25.89,25.5,25.61,78527,25.5263681236191,25.5658673392843,25.1807499865489,25.2893728296281,79522.5917047615,0.0,1.0
2020-02-18,25.81,26.05,25.23,25.92,85480,25.486868907954,25.723864201945,24.9141302808089,25.5954917510332,86563.7441761813,0.0,1.0
2020-02-19,25.91,26.78,25.5,26.78,188220,25.5856169471169,26.4447248878345,25.1807499865489,26.4447248878345,190606.316434732,0.0,1.0
2020-02-20,25.64,25.92,25.25,25.87,100101,25.318997241377,25.5954917510332,24.9338798886415,25.5461177314517,101370.114129386,0.0,1.0
2020-02-21,26.22,26.27,25.3,25.68,236062,25.891735868522,25.9411098881035,24.983253908223,25.3584964570421,239054.873393984,0.0,1.0
2020-02-24,26.04,26.08,25.52,25.65,107738,25.7139893980287,25.7534886136939,25.2004995943814,25.3288720452933,109103.93858275,0.0,1.0
2020-02-25,25.14,26.06,25.08,26.06,163595,24.8252570455623,25.7337390058613,24.7660082220645,25.7337390058613,165669.112406439,0.0,1.0
2020-02-26,24.8,25.53,24.73,25.3,78504,24.4895137124083,25.2103743982977,24.4203900849942,24.983253908223,79499.3001030294,0.0,1.0
2020-02-27,24.38,24.62,23.99,24.56,192025,24.074771947924,24.311767241915,23.6896545951885,24.2525184184173,194459.557503875,0.0,1.0
2020-02-28,24.32,24.71,23.35,23.92,240063,24.0155231244262,24.4006404771617,23.0576671445457,23.6205309677745,243106.599417017,0.0,1.0
2020-03-02,24.61,24.63,24.0,24.4,135713,24.3018924379987,24.3216420458313,23.6995293991048,24.0945215557566,137433.615037227,0.0,1.0
2020-03-03,24.52,25.05,24.28,24.59,209179,24.2130192027521,24.7363838103156,23.976023908761,24.2821428301661,211831.041682609,0.0,1.0
2020-03-04,25.06,25.12,24.41,24.91,102287,24.7462586142319,24.8055074377297,24.1043963596728,24.5981365554875,103583.828972264,0.0,1.0
2020-03-05,24.45,25.06,24.2,24.64,109389,24.143895575338,24.7462586142319,23.8970254774307,24.3315168497476,110775.870515774,0.0,1.0
2020-03-06,24.96,25.07,23.45,23.94,148125,24.647510575069,24.7561334181482,23.1564151837087,23.640280575607,150002.978545822,0.0,1.0
2020-03-09,24.0,24.64,23.35,23.94,160451,23.6995293991048,24.3315168497476,23.0576671445457,23.640280575607,162485.251717507,0.0,1.0
2020-03-10,22.36,24.96,22.03,24.54,236336,22.0800615568326,24.647510575069,21.754193027595,24.2327688105847,239332.347258096,0.0,1.0
2020-03-11,22.96,23.18,21.77,22.01,230166,22.6725497918103,22.8897954779687,21.4974481257713,21.7344434197624,233084.1219239,0.0,1.0
2020-03-12,20.03,22.99,20.03,22.18,236705,19.7792322443362,22.7021742035591,19.7792322443362,21.9023150863394,239706.025564144,0.0,1.0
2020-03-13,24.64,24.7,20.47,20.77,285566,24.3315168497476,24.3907656732454,20.2137236166531,20.509967734142,289186.501747958,0.0,1.0
2020-03-16,23.04,25.15,22.79,23.02,381363,22.7515482231406,24.8351318494786,22.5046781252333,22.731798615308,386198.04831845,0.0,1.0
2020-03-17,22.27,24.1,21.51,23.35,403295,21.991188321586,23.7982774382677,21.2407032239477,23.0576671445457,408408.109587425,0.0,1.0
2020-03-18,20.47,23.09,20.13,21.23,277604,20.2137236166531,22.8009222427221,19.8779802834992,20.9642087142915,281123.556835338,0.0,1.0
2020-03-19,21.7,22.2,20.28,20.63,323094,21.4283244983573,21.9220646941719,20.0261023422436,20.3717204793138,327190.294347907,0.0,1.0
2020-03-20,20.76,23.67,20.4,21.75,471256,20.5000929302257,23.3736608698671,20.1445999892391,21.4776985179387,477230.741992168,0.0,1.0
2020-03-23,23.13,23.21,20.47,21.31,349800,22.8404214583873,22.9194198897176,20.2137236166531,21.0432071456218,354234.881993779,0.0,1.0
2020-03-24,22.69,23.97,21.41,23.87,384209,22.4059300860703,23.6699049873559,21.1419551847847,23.571156948193,389080.130863203,0.0,1.0
2020-03-25,21.73,23.95,21.72,22.67,262988,21.4579489101061,23.6501553795233,21.4480741061898,22.3861804782378,266322.250273814,0.0,1.0
2020-03-26,23.19,23.43,21.7,21.7,199494,22.899670281885,23.1366655758761,21.4283244983573,21.4283244983573,202023.251996761,0.0,1.0
2020-03-27,22.77,23.47,22.01,22.3,316715,22.4849285174007,23.1761647915412,21.7344434197624,22.0208127333349,320730.419241452,0.0,1.0
2020-03-30,24.23,24.47,22.95,23.0,213447,23.9266498891796,24.1636451831706,22.662674987894,22.7120490074754,216153.152821401,0.0,1.0
2020-03-31,23.95,24.48,23.37,24.12,227155,23.6501553795233,24.1735199870869,23.0774167523783,23.8180270461003,230034.94745368,0.0,1.0
2020-04-01,22.88,23.71,22.65,23.16,169080,22.5935513604799,23.4131600855323,22.3664308704052,22.8700458701361,171223.653080355,0.0,1.0
2020-04-02,24.2,24.36,22.75,22.86,164682,23.8970254774307,24.0550223400914,22.4651789095681,22.5738017526473,166769.89375786,0.0,1.0
2020-04-03,23.85,24.59,23.16,24.32,219998,23.5514073403604,24.2821428301661,22.8700458701361,24.0155231244262,222787.20860168,0.0,1.0
2020-04-06,25.25,25.38,24.33,24.5,171527,24.9338798886415,25.0622523395533,24.0253979283425,24.1932695949195,173701.676968974,0.0,1.0
2020-04-07,24.64,25.81,24.3,25.7,212141,24.3315168497476,25.486868907954,23.9957735165936,25.3782460648747,214830.594914358,0.0,1.0
2020-04-08,24.52,25.41,24.24,24.95,231061,24.2130192027521,25.0918767513022,23.9365246930959,24.6376357711527,233990.469034776,0.0,1.0
2020-04-09,25.1,25.72,24.42,25.14,232852,24.7857578298971,25.3979956727073,24.1142711635891,24.8252570455623,235804.175934864,0.0,1.0
2020-04-13,25.42,25.47,24.64,24.77,135768,25.1017515552185,25.1511255748,24.3315168497476,24.4598893006594,137489.312345716,0.0,1.0
2020-04-14,25.74,26.17,25.42,25.93,132660,25.4177452805399,25.8423618489405,25.1017515552185,25.6053665549495,134341.908076886,0.0,1.0
2020-04-15,25.29,25.91,25.01,25.01,123358,24.9733791043067,25.5856169471169,24.6968845946505,24.6968845946505,124921.974193793,0.0,1.0
2020-04-16,25.81,25.93,24.98,25.47,225955,25.486868907954,25.6053665549495,24.6672601829016,25.1511255748,228819.73345027,0.0,1.0
2020-04-17,25.73,26.32,25.42,26.32,127750,25.4078704766236,25.9904839076849,25.1017515552185,25.9904839076849,129369.65744627,0.0,1.0
2020-04-20,25.31,26.63,24.53,25.4,143379,24.9931287121393,26.29660282909,24.2228940066684,25.0820019473859,145196.807162339,0.0,1.0
2020-04-21,25.0,25.34,24.28,24.64,132014,24.6870097907342,25.0227531238882,23.976023908761,24.3315168497476,133687.717871717,0.0,1.0
2020-04-22,24.7,25.41,24.63,25.41,120421,24.3907656732454,25.0918767513022,24.3216420458313,25.0918767513022,121947.737920448,0.0,1.0
2020-04-23,24.94,25.16,24.5,24.84,189945,24.6277609672364,24.8450066533949,24.1932695949195,24.5290129280735,192353.186564633,0.0,1.0
2020-04-24,24.76,25.18,24.6,24.96,94098,24.4500144967431,24.8647562612275,24.2920176340824,24.647510575069,95291.0060773319,0.0,1.0
2020-04-27,25.89,26.0,24.94,24.94,106218,25.5658673392843,25.6744901823635,24.6277609672364,24.6277609672364,107564.667511765,0.0,1.0
2020-04-28,23.91,26.01,23.34,26.0,407575,23.6106561638582,25.6843649862798,23.0477923406294,25.6744901823635,412742.372866251,0.0,1.0
2020-04-29,24.29,25.25,23.88,24.49,286372,23.9858987126773,24.9338798886415,23.5810317521093,24.1833947910032,290002.720486915,0.0,1.0
2020-04-30,22.83,23.89,22.81,23.85,276143,22.5441773408984,23.5909065560256,22.5244277330659,23.5514073403604,279644.033786188,0.0,1.0
2020-05-01,22.35,22.6,21.86,22.57,214993,22.0701867529164,22.3170568508237,21.586321361018,22.2874324390748,217718.753529127,0.0,1.0
2020-05-04,22.22,22.41,21.84,22.11,274662,21.9418143020045,22.1294355764141,21.5665717531854,21.8331914589253,278144.257170313,0.0,1.0
2020-05-05,22.5,23.3,22.36,22.44,124460,22.2183088116608,23.0082931249643,22.0800615568326,22.159059988163,126037.945720256,0.0,1.0
2020-05-06,22.69,22.89,22.22,22.54,162925,22.4059300860703,22.6034261643962,21.9418143020045,22.2578080273259,164990.617921202,0.0,1.0
2020-05-07,22.78,23.45,22.68,23.01,190976,22.494803321317,23.1564151837087,22.396055282154,22.7219238113917,193397.257929228,0.0,1.0
2020-05-08,23.24,23.68,22.85,23.01,205537,22.9490443014665,23.3835356737834,22.563926948731,22.7219238113917,208142.867182262,0.0,1.0
2020-05-11,22.48,23.24,22.47,23.13,113123,22.1985592038282,22.9490443014665,22.1886843999119,22.8404214583873,114557.211423048,0.0,1.0
2020-05-12,22.01,22.6,22.01,22.6,162978,21.7344434197624,22.3170568508237,21.7344434197624,22.3170568508237,165044.289873019,0.0,1.0
2020-05-13,21.31,21.96,20.68,21.96,154114,21.0432071456218,21.6850694001809,20.4210944988953,21.6850694001809,156067.90910117,0.0,1.0
2020-05-14,21.52,21.53,20.7,20.99,142988,21.250578027864,21.2604528317803,20.4408441067279,20.7272134203004,144800.849932894,0.0,1.0
2020-05-15,21.66,21.75,21.28,21.48,214741,21.3888252826921,21.4776985179387,21.0135827338729,21.2110788121988,217463.558588411,0.0,1.0
2020-05-18,22.54,22.68,22.26,22.39,128721,22.2578080273259,22.396055282154,21.9813135176697,22.1096859685815,130352.968110696,0.0,1.0
2020-05-19,22.4,22.94,22.4,22.59,144277,22.1195607724978,22.6528001839777,22.1195607724978,22.3071820469074,146106.192308223,0.0,1.0
2020-05-20,22.99,23.14,22.44,22.8,87561,22.7021742035591,22.8502962623036,22.159059988163,22.5145529291496,88671.1277937604,0.0,1.0
2020-05-21,22.94,23.12,22.58,22.88,109453,22.6528001839777,22.830546654471,22.2973072429911,22.5935513604799,110840.681929288,0.0,1.0
2020-05-22,22.78,22.94,22.52,22.94,50358,22.494803321317,22.6528001839777,22.2380584194933,22.6528001839777,50996.4556530667,0.0,1.0
2020-05-26,22.96,23.35,22.87,23.17,92051,22.6725497918103,23.0576671445457,22.5836765565636,22.8799206740524,93218.0535231828,0.0,1.0
2020-05-27,23.75,23.84,22.57,23.2,141901,23.4526593011975,23.5415325364441,22.2874324390748,22.9095450858013,143700.068581473,0.0,1.0
2020-05-28,23.56,24.27,23.4,23.99,137494,23.2650380267879,23.9661491048447,23.1070411641272,23.6896545951885,139237.195153953,0.0,1.0
2020-05-29,22.78,22.88,21.49,22.88,661086,22.494803321317,22.5935513604799,21.2209536161151,22.5935513604799,669467.47054814,0.0,1.0
2020-06-01,22.42,23.1,22.37,22.97,264906,22.1393103803304,22.8107970466384,22.0899363607489,22.6824245957266,268264.567322596,0.0,1.0
2020-06-02,22.64,22.77,21.86,22.56,866522,22.3565560664889,22.4849285174007,21.586321361018,22.2775576351585,877508.057218449,0.0,1.0
2020-06-03,23.16,23.75,22.66,22.97,172925,22.8700458701361,23.4526593011975,22.3763056743215,22.6824245957266,175117.401282946,0.0,1.0
2020-06-04,22.97,23.29,22.8,23.0,138444,22.6824245957266,22.998418321048,22.5145529291496,22.7120490074754,140199.239573318,0.0,1.0
2020-06-05,23.47,23.94,23.31,23.32,154440,23.1761647915412,23.640280575607,23.0181679288805,23.0280427327968,156398.042238763,0.0,1.0
2020-06-08,23.37,23.85,23.28,23.54,164628,23.0774167523783,23.5514073403604,22.9885435171317,23.2452884189553,166715.209127707,0.0,1.0
2020-06-09,23.22,23.48,22.57,23.22,132058,22.9292946936339,23.1860395954575,22.2874324390748,22.9292946936339,133732.275718509,0.0,1.0
2020-06-10,22.95,23.4,22.83,23.25,95459,22.662674987894,23.1070411641272,22.5441773408984,22.9589191053828,96669.2612928649,0.0,1.0
2020-06-11,21.68,22.51,21.65,22.38,231147,21.4085748905247,22.2281836155771,21.3789504787758,22.0998111646652,234077.559371687,0.0,1.0
2020-06-12,21.59,22.42,21.13,22.3,191096,21.319701655278,22.1393103803304,20.8654606751285,22.0208127333349,193518.779329569,0.0,1.0
2020-06-15,21.97,22.16,21.16,21.16,154095,21.6949442040972,21.8825654785068,20.8950850868774,20.8950850868774,156048.668212783,0.0,1.0
2020-06-16,22.18,22.43,21.78,22.43,173663,21.9023150863394,22.1491851842467,21.5073229296876,22.1491851842467,175864.757895042,0.0,1.0
2020-06-17,21.63,22.3,21.54,22.25,151615,21.3592008709432,22.0208127333349,21.2703276356966,21.9714387137534,153537.225939071,0.0,1.0
2020-06-18,21.6,21.85,21.4,21.51,169221,21.3295764591943,21.5764465571017,21.1320803808685,21.2407032239477,171366.440725756,0.0,1.0
2020-06-19,22.05,22.19,21.7,21.7,234179,21.7739426354275,21.9121898902557,21.4283244983573,21.4283244983573,237148.000086968,0.0,1.0
2020-06-22,21.76,21.95,21.6,21.95,68850,21.487573321855,21.6751945962646,21.3295764591943,21.6751945962646,69722.9034456025,0.0,1.0
2020-06-23,22.1,22.33,21.86,21.87,108570,21.823316655009,22.0504371450838,21.586321361018,21.5961961649343,109946.486958447,0.0,1.0
2020-06-24,21.3,21.97,21.1,21.9,100653,21.0333323417055,21.6949442040972,20.8358362633796,21.6258205766831,101929.112570955,0.0,1.0
2020-06-25,21.35,21.36,20.64,21.16,108336,21.082706361287,21.0925811652033,20.3815952832301,20.8950850868774,109709.520227782,0.0,1.0
2020-06-26,20.96,21.26,20.7,21.26,325517,20.6975890085515,20.9938331260403,20.4408441067279,20.9938331260403,329644.013956459,0.0,1.0
2020-06-29,21.44,21.72,21.0301,21.13,149932,21.1715795965336,21.4480741061898,20.7668113840048,20.8654606751285,151832.888299289,0.0,1.0
2020-06-30,22.13,22.21,21.38,21.42,169182,21.8529410667579,21.9319394980882,21.1123307730359,21.151829988701,171326.946270645,0.0,1.0
2020-07-01,21.99,22.32,21.86,22.08,101670,21.7146938119298,22.0405623411675,21.586321361018,21.8035670471764,102959.006438844,0.0,1.0
2020-07-02,21.97,22.41,21.91,22.27,71345,21.6949442040972,22.1294355764141,21.6356953805994,21.991188321586,72249.5358943573,0.0,1.0
2020-07-06,22.2,22.42,21.85,22.27,94781,21.9220646941719,22.1393103803304,21.5764465571017,21.991188321586,95982.6653809391,0.0,1.0
2020-07-07,21.74,22.81,20.73,21.98,178324,21.4678237140224,22.5244277330659,20.4704685184768,21.7048190080135,180584.851619951,0.0,1.0
2020-07-08,21.51,21.99,21.21,21.66,116882,21.2407032239477,21.7146938119298,20.9444591064589,21.3888252826921,118363.869288728,0.0,1.0
2020-07-09,21.27,21.55,20.91,21.41,93376,21.0037079299566,21.2802024396129,20.6482149889701,21.1419551847847,94559.8523186141,0.0,1.0
2020-07-10,21.31,21.41,21.17,21.29,61196,21.0432071456218,21.1419551847847,20.9049598907937,21.0234575377892,61971.8634605241,0.0,1.0
2020-07-13,21.0,21.56,20.96,21.51,115772,20.7370882242167,21.2900772435292,20.6975890085515,21.2407032239477,117239.796335574,0.0,1.0
2020-07-14,21.16,21.37,20.9,21.1,232534,20.8950850868774,21.1024559691196,20.6383401850538,20.8358362633796,235482.144223961,0.0,1.0
2020-07-15,21.94,22.5,21.26,21.53,187682,21.6653197923483,22.2183088116608,20.9938331260403,21.2604528317803,190061.49548987,0.0,1.0
2020-07-16,21.71,22.78,21.36,21.86,121602,21.4381993022736,22.494803321317,21.0925811652033,21.586321361018,123143.71103547,0.0,1.0
2020-07-17,21.95,22.09,21.5,21.66,110272,21.6751945962646,21.8134418510927,21.2308284200314,21.3888252826921,111670.065486615,0.0,1.0
2020-07-20,22.15,22.28,21.83,21.87,72084,21.8726906745905,22.0010631255023,21.5566969492691,21.5961961649343,72997.9051847901,0.0,1.0
2020-07-21,22.52,22.7,22.02,22.26,174169,22.2380584194933,22.4158048899866,21.7443182236787,21.9813135176697,176377.173133147,0.0,1.0
2020-07-22,21.81,22.58,21.8,22.36,113798,21.5369473414365,22.2973072429911,21.5270725375202,22.0800615568326,115240.769299966,0.0,1.0
2020-07-23,21.93,22.225,21.54,21.77,109666,21.655444988432,21.9467517039627,21.2703276356966,21.4974481257713,111056.382414894,0.0,1.0
2020-07-24,21.72,22.2,21.62,21.97,74452,21.4480741061898,21.9220646941719,21.3493260670269,21.6949442040972,75395.9274848512,0.0,1.0
2020-07-27,21.39,21.84,21.14,21.65,244267,21.1222055769522,21.5665717531854,20.8753354790448,21.3789504787758,247363.899142294,0.0,1.0
2020-07-28,21.78,23.0,21.59,23.0,297512,21.5073229296876,22.7120490074754,21.319701655278,22.7120490074754,301283.957151896,0.0,1.0
2020-07-29,21.92,22.4,21.73,21.73,157957,21.6455701845157,22.1195607724978,21.4579489101061,21.4579489101061,159959.631947088,0.0,1.0
2020-07-30,21.95,22.19,21.57,21.66,140688,21.6751945962646,21.9121898902557,21.2999520474454,21.3888252826921,142471.689759694,0.0,1.0
2020-07-31,21.955,22.36,21.64,21.91,193659,21.6801319982228,22.0800615568326,21.3690756748595,21.6356953805994,196114.273905183,0.0,1.0
2020-08-03,21.96,22.415,21.8,21.97,110246,21.6850694001809,22.1343729783723,21.5270725375202,21.6949442040972,111643.735849875,0.0,1.0
2020-08-04,22.34,22.36,21.65,21.94,117798,22.0603119490001,22.0800615568326,21.3789504787758,21.6653197923483,119291.482644663,0.0,1.0
2020-08-05,22.5,22.7,22.145,22.54,210989,22.2183088116608,22.4158048899866,21.8677532726323,22.2578080273259,213663.989471085,0.0,1.0
2020-08-06,22.34,22.5,22.15,22.5,97762,22.0603119490001,22.2183088116608,21.8726906745905,22.2183088116608,99001.4595010744,0.0,1.0
2020-08-07,22.34,22.495,22.19,22.27,94308,22.0603119490001,22.2133714097026,21.9121898902557,21.991188321586,95503.6685279282,0.0,1.0
2020-08-10,23.25,23.42,22.2,22.38,270607,22.9589191053828,23.1267907719598,21.9220646941719,22.0998111646652,274037.846517126,0.0,1.0
2020-08-11,22.69,23.51,22.53,23.37,130176,22.4059300860703,23.2156640072064,22.2479332234096,23.0774167523783,131826.415089829,0.0,1.0
2020-08-12,22.56,22.97,22.4,22.9,91618,22.2775576351585,22.6824245957266,22.1195607724978,22.6133009683125,92779.5638036195,0.0,1.0
2020-08-13,22.67,22.75,22.36,22.52,116205,22.3861804782378,22.4651789095681,22.0800615568326,22.2380584194933,117678.286055137,0.0,1.0
2020-08-14,22.14,22.51,22.06,22.48,111988,21.8628158706742,22.2281836155771,21.7838174393438,22.1985592038282,113407.82151149,0.0,1.0
2020-08-17,22.53,22.54,22.01,22.16,105716,22.2479332234096,22.2578080273259,21.7344434197624,21.8825654785068,107056.302987005,0.0,1.0
2020-08-18,22.46,22.67,22.18,22.46,115007,22.1788095959956,22.3861804782378,21.9023150863394,22.1788095959956,116465.097408401,0.0,1.0
2020-08-19,21.8,22.8,21.74,22.54,154890,21.5270725375202,22.5145529291496,21.4678237140224,22.2578080273259,156853.747490041,0.0,1.0
2020-08-20,21.19,21.7,21.19,21.63,134771,20.9247094986263,21.4283244983573,20.9247094986263,21.3592008709432,136479.67204455,0.0,1.0
2020-08-21,21.2,21.33,21.08,21.24,255570,20.9345843025426,21.0629567534544,20.8160866555471,20.9740835182078,258810.202376072,0.0,1.0
2020-08-24,21.08,21.4,20.9,21.4,98963,20.8160866555471,21.1320803808685,20.6383401850538,21.1320803808685,100217.68618282,0.0,1.0
2020-08-25,20.91,21.17,20.63,21.17,155798,20.6482149889701,20.9049598907937,20.3717204793138,20.9049598907937,157773.259419287,0.0,1.0
2020-08-26,20.5,20.93,20.38,20.92,67358,20.243348028402,20.6679645968027,20.1248503814065,20.6580897928864,68211.9873680304,0.0,1.0
2020-08-27,20.54,20.74,20.25,20.54,100149,20.2828472440672,20.4803433223931,19.9964779304947,20.2828472440672,101418.722689523,0.0,1.0
2020-08-28,21.02,21.18,20.61,20.7,190266,20.7568378320493,20.91483469471,20.3519708714813,20.4408441067279,192678.256310544,0.0,1.0
2020-08-31,20.715,21.0,20.59,21.0,175463,20.4556563126023,20.7370882242167,20.3322212636487,20.7370882242167,177687.578900156,0.0,1.0
2020-09-01,20.62,20.75,20.355,20.75,101734,20.3618456753976,20.4902181263094,20.1001633716158,20.4902181263094,103023.817852359,0.0,1.0
2020-09-02,20.89,20.93,20.63,20.63,114452,20.6284653811375,20.6679645968027,20.3717204793138,20.3717204793138,115903.060931824,0.0,1.0
2020-09-03,20.22,20.87,20.01,20.87,101844,19.9668535187458,20.6087157733049,19.7594826365036,20.6087157733049,103135.212469338,0.0,1.0
2020-09-04,19.91,20.37,19.45,20.36,121627,19.6607345973407,20.1149755774902,19.2064936171912,20.1051007735739,123169.027993875,0.0,1.0
2020-09-08,20.05,20.15,19.65,19.87,320936,19.7989818521688,19.8977298913317,19.4039896955171,19.6212353816755,325004.934498444,0.0,1.0
2020-09-09,19.97,20.37,19.88,20.14,127085,19.7199834208385,20.1149755774902,19.6311101855918,19.8878550874155,128696.226352714,0.0,1.0
2020-09-10,19.85,20.14,19.67,20.04,227906,19.6014857738429,19.8878550874155,19.4237393033497,19.7891070482525,230795.468884147,0.0,1.0
2020-09-11,20.08,20.13,19.88,19.88,141910,19.8286062639177,19.8779802834992,19.6311101855918,19.6311101855918,143709.182686499,0.0,1.0
2020-09-14,20.09,20.33,20.05,20.15,134843,19.838481067834,20.075476361825,19.7989818521688,19.8977298913317,136552.584884755,0.0,1.0
2020-09-15,20.06,20.2,20.01,20.12,95707,19.8088566560851,19.9471039109132,19.7594826365036,19.8681054795829,96920.4055202363,0.0,1.0
2020-09-16,20.06,20.384,19.94,20.19,188990,19.8088566560851,20.128800302973,19.6903590090896,19.9372291069969,191386.078753586,0.0,1.0
2020-09-17,20.08,20.34,19.8,19.8,111093,19.8286062639177,20.0853511657413,19.5521117542615,19.5521117542615,112501.474400614,0.0,1.0
2020-09-18,20.16,20.34,19.87,20.27,355192,19.907604695248,20.0853511657413,19.6212353816755,20.0162275383273,359695.243582432,0.0,1.0
2020-09-21,20.01,20.04,19.6,19.83,231214,19.7594826365036,19.7891070482525,19.3546156759356,19.5817361660103,234145.408820211,0.0,1.0
2020-09-22,19.98,20.11,19.605,20.07,164454,19.7298582247548,19.8582306756666,19.3595530778937,19.8187314600014,166539.003097212,0.0,1.0
2020-09-23,19.64,20.09,19.6,19.94,287353,19.3941148916008,19.838481067834,19.3546156759356,19.6903590090896,290996.157934701,0.0,1.0
2020-09-24,19.69,20.015,19.32,19.57,185279,19.4434889111822,19.7644200384618,19.0781211662794,19.3249912641867,187628.029448043,0.0,1.0
2020-09-25,19.97,20.06,19.53,19.56,151192,19.7199834208385,19.8088566560851,19.2854920485215,19.3151164602704,153108.863002869,0.0,1.0
2020-09-28,20.13,20.46,20.07,20.13,142359,19.8779802834992,20.2038488127369,19.8187314600014,19.8779802834992,144163.875259441,0.0,1.0
2020-09-29,20.05,20.32,19.93,20.13,104526,19.7989818521688,20.0656015579087,19.6804842051733,19.8779802834992,105851.215766958,0.0,1.0
2020-09-30,20.07,20.41,20.0,20.1,165421,19.8187314600014,20.1544747931554,19.7496078325873,19.8483558717503,167518.263048293,0.0,1.0
2020-10-01,20.07,20.3,19.98,20.09,143422,19.8187314600014,20.0458519500762,19.7298582247548,19.838481067834,145240.352330794,0.0,1.0
2020-10-02,20.18,20.37,19.66,19.8,149115,19.9273543030806,20.1149755774902,19.4138644994334,19.5521117542615,151005.530098635,0.0,1.0
2020-10-05,20.59,20.85,20.26,20.26,88444,20.3322212636487,20.5889661654723,20.006352734411,20.006352734411,89565.322764602,0.0,1.0
2020-10-06,20.78,21.22,20.57,20.73,161996,20.5198425380582,20.9543339103752,20.3124716558161,20.4704685184768,164049.839746897,0.0,1.0
2020-10-07,20.87,21.18,20.75,20.9,91053,20.6087157733049,20.91483469471,20.4902181263094,20.6383401850538,92207.4005436809,0.0,1.0
2020-10-08,21.18,21.3,20.9,20.96,68437,20.91483469471,21.0333323417055,20.6383401850538,20.6975890085515,69304.6672927624,0.0,1.0
2020-10-09,21.38,21.88,21.0,21.23,66777,21.1123307730359,21.6060709688505,20.7370882242167,20.9642087142915,67623.6212547129,0.0,1.0
2020-10-12,21.39,21.59,21.3,21.39,75803,21.1222055769522,21.319701655278,21.0333323417055,21.1222055769522,76764.0559170223,0.0,1.0
2020-10-13,21.29,21.566,21.03,21.39,68062,21.0234575377892,21.2960021258789,20.7667126359656,21.1222055769522,68924.9129166971,0.0,1.0
2020-10-14,21.05,21.425,21.0,21.05,52083,20.7864622437982,21.1567673906592,20.7370882242167,20.7864622437982,52743.3257829674,0.0,1.0
2020-10-15,21.23,21.23,20.76,20.99,80704,20.9642087142915,20.9642087142915,20.5000929302257,20.7272134203004,81727.1924426127,0.0,1.0
2020-10-16,21.44,21.65,21.15,21.15,65539,21.1715795965336,21.3789504787758,20.8852102829611,20.8852102829611,66369.9254745293,0.0,1.0
2020-10-19,21.05,21.49,21.02,21.47,74520,20.7864622437982,21.2209536161151,20.7568378320493,21.2012040082825,75464.7896117107,0.0,1.0
2020-10-20,20.9,21.18,20.77,21.18,166754,20.6383401850538,20.91483469471,20.509967734142,20.91483469471,168868.163270413,0.0,1.0
2020-10-21,21.09,21.32,20.74,20.9,175760,20.8259614594634,21.0530819495381,20.4803433223931,20.6383401850538,177988.344365999,0.0,1.0
2020-10-22,21.1,21.19,20.86,21.13,225387,20.8358362633796,20.9247094986263,20.5988409693886,20.8654606751285,228244.532155323,0.0,1.0
2020-10-23,21.34,21.45,21.07,21.1,58576,21.0728315573707,21.1814544004499,20.8062118516308,20.8358362633796,59318.6462197473,0.0,1.0
2020-10-26,20.92,21.28,20.65,21.12,88287,20.6580897928864,21.0135827338729,20.3914700871464,20.8555858712122,89406.3322658226,0.0,1.0
2020-10-27,19.34,21.17,19.29,20.86,287862,19.097870774112,20.9049598907937,19.0484967545305,20.5988409693886,291511.611207813,0.0,1.0
2020-10-28,18.18,19.3,18.1,19.03,286072,17.9523935198219,19.0583715584468,17.8733950884915,18.7917518527069,289698.916986062,0.0,1.0
2020-10-29,18.34,18.6,18.05,18.11,235753,18.1103903824826,18.3671352843062,17.8240210689101,17.8832698924078,238741.955788106,0.0,1.0
2020-10-30,18.3,18.67,18.145,18.22,215789,18.0708911668174,18.4362589117203,17.9178317061149,17.9918927354871,218524.845484722,0.0,1.0
2020-11-02,18.66,18.69,18.15,18.5,179477,18.426384107804,18.4560085195529,17.922769108073,18.2683872451433,181752.46974156,0.0,1.0
2020-11-03,19.13,19.4,18.87,18.87,211427,18.8904998918698,19.1571195976097,18.6337549900462,18.6337549900462,214107.542582329,0.0,1.0
2020-11-04,18.3,19.2,17.952,19.07,229567,18.0708911668174,18.9596235192838,17.7272479905304,18.831251068372,232477.527600532,0.0,1.0
2020-11-05,18.61,18.78,18.3,18.3,242689,18.3770100882225,18.5448817547995,18.0708911668174,18.0708911668174,245765.892727811,0.0,1.0
2020-11-06,18.265,18.84,18.25,18.63,126081,18.0363293531104,18.6041305782973,18.0215171472359,18.3967596960551,127679.497303195,0.0,1.0
2020-11-09,18.65,19.48,18.64,18.87,168374,18.4165093038877,19.2361180289401,18.4066344999714,18.6337549900462,170508.702175016,0.0,1.0
2020-11-10,18.71,18.92,18.445,18.9,193833,18.4757581273855,18.6831290096276,18.2140758236037,18.663379401795,196290.479935678,0.0,1.0
2020-11-11,18.86,18.99,18.63,18.72,187872,18.6238801861299,18.7522526370417,18.3967596960551,18.4856329313018,190253.904373743,0.0,1.0
2020-11-12,18.63,18.81,18.46,18.81,162338,18.3967596960551,18.5745061665484,18.2288880294781,18.5745061665484,164396.175737868,0.0,1.0
2020-11-13,18.69,19.08,18.55,18.78,105939,18.4560085195529,18.8411258722883,18.3177612647248,18.5448817547995,107282.130255972,0.0,1.0
2020-11-16,18.78,19.08,18.7,19.08,211311,18.5448817547995,18.8411258722883,18.4658833234692,18.8411258722883,213990.071895333,0.0,1.0
2020-11-17,19.13,19.2,18.6,18.66,239745,18.8904998918698,18.9596235192838,18.3671352843062,18.426384107804,242784.567706114,0.0,1.0
2020-11-18,19.06,19.37,18.925,19.22,167503,18.8213762644557,19.1274951858608,18.6880664115858,18.9793731271164,169626.659344209,0.0,1.0
2020-11-19,19.26,19.3,18.67,19.04,110539,19.0188723427816,19.0583715584468,18.4362589117203,18.8016266566231,111940.450602374,0.0,1.0
2020-11-20,18.87,19.19,18.75,19.07,214726,18.6337549900462,18.9497487153676,18.5152573430506,18.831251068372,217448.368413368,0.0,1.0
2020-11-23,18.95,19.15,18.76,18.89,131654,18.7127534213765,18.9102494997024,18.5251321469669,18.6535045978787,133323.153670695,0.0,1.0
2020-11-24,19.34,19.39,18.75,19.04,371812,19.097870774112,19.1472447936934,18.5152573430506,18.8016266566231,376525.957529648,0.0,1.0
2020-11-25,19.35,19.5,19.085,19.085,328445,19.1077455780283,19.2558676367727,18.8460632742465,18.8460632742465,332609.136124776,0.0,1.0
2020-11-27,19.05,19.31,18.74,19.31,72436,18.8115014605394,19.0682463623631,18.5053825391343,19.0682463623631,73354.3679591237,0.0,1.0
2020-11-30,18.68,19.0,18.56,18.91,345065,18.4461337156366,18.762127440958,18.3276360686411,18.6732542057113,349439.850071994,0.0,1.0
2020-12-01,19.71,19.8,18.78,18.94,234046,19.4632385190148,19.5521117542615,18.5448817547995,18.7028786174602,237013.313868257,0.0,1.0
2020-12-02,19.9,19.93,19.51,19.71,197901,19.6508597934244,19.6804842051733,19.265742440689,19.4632385190148,200410.055407235,0.0,1.0
2020-12-03,19.57,19.84,19.51,19.79,125053,19.3249912641867,19.5916109699266,19.265742440689,19.5422369503452,126638.463973608,0.0,1.0
2020-12-04,19.96,20.06,19.5,19.67,172911,19.7101086169222,19.8088566560851,19.2558676367727,19.4237393033497,175103.223786239,0.0,1.0
2020-12-07,19.86,20.085,19.535,19.88,123134,19.6113605777592,19.8335436658758,19.2904294504797,19.6311101855918,124695.13424649,0.0,1.0
2020-12-08,20.07,20.14,19.69,19.69,303048,19.8187314600014,19.8878550874155,19.4434889111822,19.4434889111822,306890.144420957,0.0,1.0
2020-12-09,20.34,20.43,20.13,20.17,119255,20.0853511657413,20.174224400988,19.8779802834992,19.9174794991643,120766.954980469,0.0,1.0
2020-12-10,20.54,20.58,20.2,20.2,66758,20.2828472440672,20.3223464597324,19.9471039109132,19.9471039109132,67604.3803663257,0.0,1.0
2020-12-11,20.26,20.65,20.02,20.5,122002,20.006352734411,20.3914700871464,19.7693574404199,20.243348028402,123548.78236994,0.0,1.0
2020-12-14,20.48,20.69,20.34,20.34,168386,20.2235984205694,20.4309693028116,20.0853511657413,20.0853511657413,170520.854315051,0.0,1.0
2020-12-15,20.42,20.72,20.03,20.29,87538,20.1643495970717,20.4605937145605,19.7792322443362,20.0359771461599,88647.8361920281,0.0,1.0
2020-12-16,20.76,20.82,20.36,20.38,160328,20.5000929302257,20.5593417537234,20.1051007735739,20.1248503814065,162360.692282157,0.0,1.0
2020-12-17,21.08,21.1,20.62,20.74,125256,20.8160866555471,20.8358362633796,20.3618456753976,20.4803433223931,126844.037675851,0.0,1.0
2020-12-18,21.03,21.41,20.95,21.18,421585,20.7667126359656,21.1419551847847,20.6877142046352,20.91483469471,426929.996356053,0.0,1.0
2020-12-21,21.03,21.04,20.305,20.74,160990,20.7667126359656,20.7765874398819,20.0507893520343,20.4803433223931,163031.085340705,0.0,1.0
2020-12-22,21.09,21.24,20.88,21.02,77187,20.8259614594634,20.9740835182078,20.6185905772212,20.7568378320493,78165.6027342876,0.0,1.0
2020-12-23,21.49,21.64,21.16,21.26,108248,21.2209536161151,21.3690756748595,20.8950850868774,20.9938331260403,109620.404534199,0.0,1.0
2020-12-24,21.73,21.7899,21.49,21.49,130313,21.4579489101061,21.5170989855647,21.2209536161151,21.2209536161151,131965.152021885,0.0,1.0
2020-12-28,22.01,22.14,21.76,21.87,125797,21.7344434197624,21.8628158706742,21.487573321855,21.5961961649343,127391.896655722,0.0,1.0
2020-12-29,21.96,22.26,21.62,22.1,114871,21.6850694001809,21.9813135176697,21.3493260670269,21.823316655009,116327.373154681,0.0,1.0
2020-12-30,21.74,22.07,21.74,21.94,85706,21.4678237140224,21.7936922432601,21.4678237140224,21.6653197923483,86792.609480157,0.0,1.0
2020-12-31,21.84,21.93,21.56,21.7,135838,21.5665717531854,21.655444988432,21.2900772435292,21.4283244983573,137560.199829248,0.0,1.0
2021-01-04,22.34,22.38,21.88,21.88,186230,22.0603119490001,22.0998111646652,21.6060709688505,21.6060709688505,188591.086545745,0.0,1.0
2021-01-05,23.0,23.07,22.25,22.36,180822,22.7120490074754,22.7811726348895,21.9714387137534,22.0800615568326,183114.522103714,0.0,1.0
2021-01-06,24.28,24.37,22.81,22.81,307763,23.976023908761,24.0648971440077,22.5244277330659,22.5244277330659,311664.92277602,0.0,1.0
2021-01-07,24.65,24.67,24.04,24.34,114008,24.3413916536639,24.3611412614965,23.73902861477,24.0352727322588,115453.431750563,0.0,1.0
2021-01-08,24.62,24.7,24.33,24.7,119548,24.311767241915,24.3907656732454,24.0253979283425,24.3907656732454,121063.669732968,0.0,1.0
2021-01-11,24.52,24.63,24.27,24.44,85345,24.2130192027521,24.3216420458313,23.9661491048447,24.1340207714217,86427.0326007978,0.0,1.0
2021-01-12,24.9,24.96,24.34,24.54,90136,24.5882617515712,24.647510575069,24.0352727322588,24.2327688105847,91278.7745094093,0.0,1.0
2021-01-13,24.98,25.22,24.57,24.82,140826,24.6672601829016,24.9042554768926,24.2623932223335,24.5092633202409,142611.439370086,0.0,1.0
2021-01-14,24.84,25.14,24.7,25.14,93768,24.5290129280735,24.8252570455623,24.3907656732454,24.8252570455623,94956.8222263942,0.0,1.0
2021-01-15,25.05,25.07,24.41,24.62,119035,24.7363838103156,24.7561334181482,24.1043963596728,24.311767241915,120544.165746511,0.0,1.0
2021-01-19,25.12,25.61,24.85,25.29,115378,24.8055074377297,25.2893728296281,24.5388877319898,24.9733791043067,116840.801071121,0.0,1.0
2021-01-20,25.32,25.7525,25.005,25.3,90817,25.0030035160556,25.4300887854353,24.6919471926923,24.983253908223,91968.4084563437,0.0,1.0
2021-01-21,24.97,25.8,24.78,25.28,89813,24.6573853789853,25.4769941040377,24.4697641045757,24.9635043003904,90951.6794068248,0.0,1.0
2021-01-22,25.105,25.15,24.45,24.77,163108,24.7906952318553,24.8351318494786,24.143895575338,24.4598893006594,165175.938056722,0.0,1.0
2021-01-25,25.34,25.48,24.7975,25.02,102993,25.0227531238882,25.1610003787163,24.4870450114292,24.7067593985668,104298.779877602,0.0,1.0
2021-01-26,25.35,25.6,25.12,25.39,111731,25.0326279278045,25.2794980257118,24.8055074377297,25.0721271434696,113147.563179094,0.0,1.0
2021-01-27,24.43,25.335,24.01,24.96,154928,24.1241459675054,25.01781572193,23.7094042030211,24.647510575069,156892.229266816,0.0,1.0
2021-01-28,23.62,24.69,23.59,24.65,128213,23.3242868502856,24.3808908693291,23.2946624385368,24.3413916536639,129838.527515919,0.0,1.0
2021-01-29,23.28,23.955,23.2,23.6,120679,22.9885435171317,23.6550927814815,22.9095450858013,23.3045372424531,122209.008931181,0.0,1.0
2021-02-01,24.11,24.26,23.27,23.35,119976,23.808152242184,23.9562743009284,22.9786687132154,23.0576671445457,121497.096060851,0.0,1.0
2021-02-02,24.16,24.43,23.93,24.28,90070,23.8575262617655,24.1241459675054,23.6304057716908,23.976023908761,91211.9377392216,0.0,1.0
2021-02-03,24.25,24.36,23.9166,24.07,102994,23.9463994970121,24.0550223400914,23.6171735344429,23.7686530265189,104299.792555939,0.0,1.0
2021-02-04,24.56,24.62,23.805,24.4,78083,24.2525184184173,24.311767241915,23.5069707227371,24.0945215557566,79072.9625234998,0.0,1.0
2021-02-05,24.81,24.88,24.35,24.64,81458,24.4993885163246,24.5685121437387,24.0451475361751,24.3315168497476,82490.7519080883,0.0,1.0
2021-02-08,25.17,25.29,24.8001,24.87,130055,24.8548814573112,24.9733791043067,24.4896124604475,24.5586373398224,131703.881011152,0.0,1.0
2021-02-09,25.27,25.36,24.75,25.11,107408,24.9536294964741,25.0425027317207,24.4401396928268,24.7956326338134,108769.754731812,0.0,1.0
2021-02-10,24.75,25.615,24.67,25.06,101748,24.4401396928268,25.2943102315862,24.3611412614965,24.7462586142319,103037.995349066,0.0,1.0
2021-02-11,24.7,25.0,24.45,24.91,90025,24.3907656732454,24.6870097907342,24.143895575338,24.5981365554875,91166.3672140936,0.0,1.0
2021-02-12,24.34,24.67,24.12,24.6,105300,24.0352727322588,24.3611412614965,23.8180270461003,24.2920176340824,106635.028799157,0.0,1.0
2021-02-16,23.77,24.4,23.68,24.4,84680,23.4724089090301,24.0945215557566,23.3835356737834,24.0945215557566,85753.6015072418,0.0,1.0
2021-02-17,23.74,24.19,23.33,23.52,64991,23.4427844972812,23.8871506735144,23.0379175367131,23.2255388111227,65814.9777463056,0.0,1.0
2021-02-18,23.02,23.87,22.94,23.48,85121,22.731798615308,23.571156948193,22.6528001839777,23.1860395954575,86200.192653495,0.0,1.0
2021-02-19,23.19,23.855,22.77,23.07,213445,22.899670281885,23.5563447423186,22.4849285174007,22.7811726348895,216151.127464729,0.0,1.0
2021-02-22,23.3,23.34,22.7,23.15,112258,23.0082931249643,23.0477923406294,22.4158048899866,22.8601710662198,113681.244662257,0.0,1.0
2021-02-23,23.36,23.46,21.79,22.9,227990,23.067541948462,23.1662899876249,21.5171977336039,22.6133009683125,230880.533864385,0.0,1.0
2021-02-24,23.77,23.94,22.92,23.28,132849,23.4724089090301,23.640280575607,22.6330505761451,22.9885435171317,134533.304282423,0.0,1.0
2021-02-25,23.91,24.11,23.35,23.63,92988,23.6106561638582,23.808152242184,23.0576671445457,23.3341616542019,94166.9331241782,0.0,1.0
2021-02-26,23.3,24.24,23.16,23.91,135425,23.0082931249643,23.9365246930959,22.8700458701361,23.6106561638582,137141.963676408,0.0,1.0
2021-03-01,23.23,23.74,23.18,23.67,85963,22.9391694975502,23.4427844972812,22.8897954779687,23.3736608698671,87052.8678125536,0.0,1.0
2021-03-02,22.5,23.62,22.48,23.12,104404,22.2183088116608,23.3242868502856,22.1985592038282,22.830546654471,105727.669009944,0.0,1.0
2021-03-03,22.98,23.2,22.23,22.56,249096,22.6922993996429,22.9095450858013,21.9516891059208,22.2775576351585,252254.12282768,0.0,1.0
2021-03-04,23.2,23.415,22.815,23.06,237272,22.9095450858013,23.1218533700016,22.529365135024,22.7712978309732,240280.214180755,0.0,1.0
2021-03-05,23.35,23.64,22.935,23.42,121738,23.0576671445457,23.3440364581182,22.6478627820195,23.1267907719598,123281.43528919,0.0,1.0
2021-03-08,24.04,24.47,23.02,23.41,114769,23.73902861477,24.1636451831706,22.731798615308,23.1169159680435,116224.079964391,0.0,1.0
2021-03-09,23.8,24.75,23.72,24.12,79863,23.5020333207789,24.4401396928268,23.4230348894486,23.8180270461003,80875.5299618904,0.0,1.0
2021-03-10,23.94,24.12,23.68,23.89,81509,23.640280575607,23.8180270461003,23.3835356737834,23.5909065560256,82542.3985032334,0.0,1.0
2021-03-11,24.08,24.17,23.79,24.05,74641,23.7785278304352,23.8674010656818,23.4921585168626,23.7489034186863,75587.3236903878,0.0,1.0
2021-03-12,24.13,24.23,23.195,23.195,76620,23.8279018500166,23.9266498891796,22.9046076838432,22.9046076838432,77591.414117677,0.0,1.0
2021-03-15,23.52,24.01,23.31,24.01,77637,23.2255388111227,23.7094042030211,23.0181679288805,23.7094042030211,78621.3079855662,0.0,1.0
2021-03-16,23.13,23.41,22.95,23.41,134509,22.8404214583873,23.1169159680435,22.662674987894,23.1169159680435,136214.350320472,0.0,1.0
2021-03-17,23.01,23.1382,22.74,23.12,75415,22.7219238113917,22.8485187975986,22.4553041056518,22.830546654471,76371.136722587,0.0,1.0
2021-03-18,22.93,23.1537,22.57,22.99,75495,22.6429253800614,22.8638247436689,22.2874324390748,22.7021742035591,76452.1509894808,0.0,1.0
2021-03-19,22.77,23.11,22.525,22.86,356389,22.4849285174007,22.8206718505547,22.2429958214515,22.5738017526473,360907.419550832,0.0,1.0
2021-03-22,22.86,23.025,22.77,22.8,104562,22.5738017526473,22.7367360172662,22.4849285174007,22.5145529291496,105887.67218706,0.0,1.0
2021-03-23,22.75,22.85,22.56,22.71,143233,22.4651789095681,22.563926948731,22.2775576351585,22.4256796939029,145048.956125257,0.0,1.0
2021-03-24,22.59,23.21,22.52,22.665,133249,22.3071820469074,22.9194198897176,22.2380584194933,22.3812430762796,134938.375616893,0.0,1.0
2021-03-25,22.57,22.62,21.98,22.46,118687,22.2874324390748,22.3368064586563,21.7048190080135,22.1788095959956,120191.753685522,0.0,1.0
2021-03-26,22.61,22.81,22.3,22.74,89929,22.32693165474,22.5244277330659,22.0208127333349,22.4553041056518,91069.150093821,0.0,1.0
2021-03-29,22.38,22.88,22.26,22.47,108725,22.0998111646652,22.5935513604799,21.9813135176697,22.1886843999119,110103.452100554,0.0,1.0
2021-03-30,22.43,22.7,22.2,22.39,116252,22.1491851842467,22.4158048899866,21.9220646941719,22.1096859685815,117725.881936938,0.0,1.0
2021-03-31,22.34,23.02,22.21,22.43,183695,22.0603119490001,22.731798615308,21.9319394980882,22.1491851842467,186023.946963543,0.0,1.0
2021-04-01,22.52,22.75,22.1,22.1,148982,22.2380584194933,22.4651789095681,21.823316655009,21.823316655009,150870.843879924,0.0,1.0
2021-04-05,22.46,22.75,22.27,22.64,96829,22.1788095959956,22.4651789095681,21.991188321586,22.3565560664889,98056.6306134238,0.0,1.0
2021-04-06,22.15,22.64,22.11,22.44,142286,21.8726906745905,22.3565560664889,21.8331914589253,22.159059988163,144089.9497409,0.0,1.0
2021-04-07,21.64,22.3,21.49,22.11,115235,21.3690756748595,22.0208127333349,21.2209536161151,21.8331914589253,116695.988069049,0.0,1.0
2021-04-08,21.91,22.09,21.7,21.71,98311,21.6356953805994,21.8134418510927,21.4283244983573,21.4381993022736,99557.4199076344,0.0,1.0
2021-04-09,22.13,22.28,22.0,22.0,67205,21.8529410667579,22.0010631255023,21.7245686158461,21.7245686158461,68057.0475825956,0.0,1.0
2021-04-12,22.01,22.48,21.97,22.1,62987,21.7344434197624,22.1985592038282,21.6949442040972,21.823316655009,63785.5703606122,0.0,1.0
2021-04-13,21.69,22.215,21.56,21.93,78397,21.418449694441,21.9368769000464,21.2900772435292,21.655444988432,79390.9435210586,0.0,1.0
2021-04-14,22.26,22.515,21.7,21.75,143710,21.9813135176697,22.2331210175352,21.4283244983573,21.4776985179387,145532.003691613,0.0,1.0
2021-04-15,22.5,22.53,22.3,22.3,72949,22.2183088116608,22.2479332234096,22.0208127333349,22.0208127333349,73873.8719455808,0.0,1.0
2021-04-16,22.5,22.61,22.4,22.61,96964,22.2183088116608,22.32693165474,22.1195607724978,22.32693165474,98193.3421888072,0.0,1.0
2021-04-19,22.54,22.745,22.49,22.5,200890,22.2578080273259,22.46024150761,22.2084340077445,22.2183088116608,203436.950954061,0.0,1.0
2021-04-20,22.15,22.66,21.5268,22.5,124112,21.8726906745905,22.3763056743215,21.2572928945271,22.2183088116608,125685.533659268,0.0,1.0
2021-04-21,22.5,22.54,22.0,22.09,83775,22.2183088116608,22.2578080273259,21.7245686158461,21.8134418510927,84837.1276130041,0.0,1.0
2021-04-22,22.27,22.72,22.23,22.5,91722,21.991188321586,22.4355544978192,21.9516891059208,22.2183088116608,92884.8823505816,0.0,1.0
2021-04-23,22.38,22.79,22.01,22.39,75420,22.0998111646652,22.5046781252333,21.7344434197624,22.1096859685815,76376.2001142678,0.0,1.0
2021-04-26,22.24,22.77,22.1261,22.44,81512,21.9615639098371,22.4849285174007,21.8490898932305,22.159059988163,82545.4365382418,0.0,1.0
2021-04-27,24.43,24.475,22.57,22.57,205422,24.1241459675054,24.1685825851288,22.2874324390748,22.2874324390748,208026.409173603,0.0,1.0
2021-04-28,24.75,25.04,24.24,24.66,124665,24.4401396928268,24.7265090063994,23.9365246930959,24.3512664575802,126245.544779173,0.0,1.0
2021-04-29,24.71,25.205,24.575,24.91,89676,24.4006404771617,24.8894432710182,24.2673306242917,24.5981365554875,90812.9424747688,0.0,1.0
2021-04-30,24.16,24.765,24.06,24.53,105432,23.8575262617655,24.4549518987013,23.7587782226026,24.2228940066684,106768.702339532,0.0,1.0
2021-05-03,24.89,25.11,23.96,23.96,152824,24.5783869476549,24.7956326338134,23.6600301834396,23.6600301834396,154761.554047506,0.0,1.0
2021-05-04,24.52,25.03,24.48,24.83,73939,24.2130192027521,24.7166342024831,24.1735199870869,24.5191381241572,74876.4234983935,0.0,1.0
2021-05-05,25.87,26.12,25.01,25.05,125980,25.5461177314517,25.7929878293591,24.6968845946505,24.7363838103156,127577.216791242,0.0,1.0
2021-05-06,26.2,26.25,25.33,25.75,107742,25.8719862606894,25.9213602802709,25.0128783199719,25.4276200844562,109107.989296094,0.0,1.0
2021-05-07,25.93,26.33,25.33,26.09,84558,25.6053665549495,26.0003587116012,25.0128783199719,25.7633634176102,85630.0547502287,0.0,1.0
2021-05-10,25.58,26.01,25.31,26.01,112020,25.2597484178792,25.6843649862798,24.9931287121393,25.6843649862798,113440.227218248,0.0,1.0
2021-05-11,25.59,25.75,25.235,25.29,55237,25.2696232217955,25.4276200844562,24.9190676827671,24.9733791043067,55937.3132552613,0.0,1.0
2021-05-12,25.69,26.0,25.17,25.37,76154,25.3683712609584,25.6744901823635,24.8548814573112,25.052377535637,77119.5060130198,0.0,1.0
2021-05-13,26.14,26.34,25.72,25.72,77217,25.8127374371917,26.0102335155175,25.3979956727073,25.3979956727073,78195.9830843729,0.0,1.0
2021-05-14,25.865,26.49,25.72,26.21,69680,25.5411803294936,26.1583555742619,25.3979956727073,25.8818610646057,70563.426464627,0.0,1.0
2021-05-17,25.82,25.99,25.43,25.79,92192,25.4967437118703,25.6646153784472,25.1116263591348,25.4671193001214,93360.8411685834,0.0,1.0
2021-05-18,26.22,26.53,25.66,25.82,53718,25.891735868522,26.1978547899271,25.3387468492096,25.4967437118703,54399.0548626125,0.0,1.0
2021-05-19,26.25,26.32,25.71,26.05,53232,25.9213602802709,25.9904839076849,25.388120868791,25.723864201945,53906.8931912317,0.0,1.0
2021-05-20,26.55,27.25,25.95,26.18,73971,26.2176043977597,26.9088406719003,25.6251161627821,25.8522366528568,74908.8292051511,0.0,1.0
2021-05-21,26.68,27.09,26.53,26.87,217317,26.3459768486715,26.7508438092396,26.1978547899271,26.5335981230811,220072.217982396,0.0,1.0
2021-05-24,26.61,27.0,26.505,26.7,72932,26.2768532212575,26.6619705739929,26.1731677801364,26.3657264565041,73856.6564138659,0.0,1.0
2021-05-25,26.42,26.86,26.33,26.57,122039,26.0892319468479,26.5237233191648,26.0003587116012,26.2373540055923,123586.251468379,0.0,1.0
2021-05-26,26.49,26.68,26.15,26.41,107243,26.1583555742619,26.3459768486715,25.8226122411079,26.0793571429316,108602.662806343,0.0,1.0
2021-05-27,26.58,27.28,26.51,26.66,105083,26.2472288095086,26.9384650836491,26.1781051820945,26.3262272408389,106415.277600207,0.0,1.0
2021-05-28,26.18,26.8,26.16,26.76,35856,25.8522366528568,26.464474495667,25.8324870450242,26.4249752800019,36310.5944218667,0.0,1.0
2021-06-01,26.52,26.65,25.86,26.18,125891,26.1879799860108,26.3163524369226,25.5362429275354,25.8522366528568,127487.088419322,0.0,1.0
2021-06-02,26.12,26.87,25.91,26.67,119148,25.7929878293591,26.5335981230811,25.5856169471169,26.3361020447552,120658.598398499,0.0,1.0
2021-06-03,26.28,26.31,25.77,26.1,62545,25.9509846920198,25.9806091037686,25.4473696922888,25.7732382215265,63337.9665360232,0.0,1.0
2021-06-04,26.39,26.49,26.02,26.33,40979,26.059607535099,26.1583555742619,25.6942397901961,26.0003587116012,41498.5455380877,0.0,1.0
2021-06-07,26.69,26.82,26.42,26.51,43242,26.3558516525878,26.4842241034996,26.0892319468479,26.1781051820945,43790.2366128502,0.0,1.0
2021-06-08,26.73,26.825,26.46,26.73,54461,26.395350868253,26.4891615054578,26.1287311625131,26.395350868253,55151.47486639,0.0,1.0
2021-06-09,26.59,26.77,26.56,26.77,78895,26.2571036134249,26.4348500839182,26.227479201676,26.4348500839182,79895.2573324734,0.0,1.0
2021-06-10,26.49,26.68,26.36,26.63,51603,26.1583555742619,26.3459768486715,26.0299831233501,26.29660282909,52257.2401816038,0.0,1.0
2021-06-11,26.28,26.8,26.15,26.35,54359,25.9509846920198,26.464474495667,25.8226122411079,26.0201083194338,55048.1816761002,0.0,1.0
2021-06-14,26.28,26.59,26.03,26.39,94938,25.9509846920198,26.2571036134249,25.7041145941124,26.059607535099,96141.6558797181,0.0,1.0
2021-06-15,26.79,26.91,26.31,26.4,86284,26.4545996917507,26.5730973387463,25.9806091037686,26.0694823390153,87377.9375584658,0.0,1.0
2021-06-16,26.67,26.78,26.38,26.66,78896,26.3361020447552,26.4447248878345,26.0497327311827,26.3262272408389,79896.2700108097,0.0,1.0
2021-06-17,26.66,26.81,26.46,26.62,62530,26.3262272408389,26.4743492995833,26.1287311625131,26.2867280251738,63322.7763609807,0.0,1.0
2021-06-18,25.85,26.41,25.82,26.35,120952,25.5263681236191,26.0793571429316,25.4967437118703,26.0201083194338,122485.470116957,0.0,1.0
2021-06-21,26.07,26.22,25.9,26.05,107743,25.7436138097776,25.891735868522,25.5757421432006,25.723864201945,109109.00197443,0.0,1.0
2021-06-22,26.28,26.34,25.61,26.11,107477,25.9509846920198,26.0102335155175,25.2893728296281,25.7831130254428,108839.629537008,0.0,1.0
2021-06-23,26.83,26.9,26.19,26.35,113937,26.4940989074159,26.56322253483,25.8621114567731,26.0201083194338,115381.531588694,0.0,1.0
2021-06-24,27.39,27.6,26.51,26.93,182073,27.0470879267284,27.2544588089705,26.1781051820945,26.5928469465789,184381.382702268,0.0,1.0
2021-06-25,28.23,28.4,27.3,27.44,416183,27.876571455697,28.044443122274,26.9582146914817,27.0964619463098,421459.50798404,0.0,1.0
2021-06-28,27.58,28.31,27.53,28.13,118625,27.2347092011379,27.9555698870274,27.1853351815565,27.7778234165341,120128.96762868,0.0,1.0
2021-06-29,27.62,27.845,27.3,27.6,57581,27.2742084168031,27.4963915049197,26.9582146914817,27.2544588089705,58311.0312752539,0.0,1.0
2021-06-30,27.94,28.03,26.25,27.66,101031,27.5902021421245,27.6790753773712,25.9213602802709,27.3137076324683,102311.904982028,0.0,1.0
2021-07-01,28.04,28.44,27.84,28.14,97533,27.6889501812874,28.0839423379392,27.4914541029616,27.7876982204504,98769.5561620908,0.0,1.0
2021-07-02,27.79,28.18,27.71,27.97,55613,27.4420800833801,27.8271974361156,27.3630816520498,27.6198265538734,56318.0803096629,0.0,1.0
2021-07-06,27.61,27.87,26.99,27.86,83613,27.2643336128868,27.5210785147105,26.6520957700766,27.5112037107942,84673.0737225441,0.0,1.0
2021-07-07,27.82,28.0,27.41,27.57,76075,27.471704495129,27.6494509656223,27.0668375345609,27.2248343972216,77039.5044244619,0.0,1.0
2021-07-08,27.61,27.8699,26.956,27.61,81219,27.2643336128868,27.5209797666713,26.6185214367612,27.2643336128868,82248.7217857427,0.0,1.0
2021-07-09,27.71,27.925,27.55,27.79,50462,27.3630816520498,27.5753899362501,27.2050847893891,27.4420800833801,51101.7742000288,0.0,1.0
2021-07-12,27.95,27.95,27.53,27.6,53525,27.6000769460408,27.6000769460408,27.1853351815565,27.2544588089705,54203.6079437309,0.0,1.0
2021-07-13,28.02,28.23,27.785,27.86,112742,27.6692005734549,27.876571455697,27.437142681422,27.5112037107942,114171.380976966,0.0,1.0
2021-07-14,28.18,28.29,27.91,28.1,77550,27.8271974361156,27.9358202791948,27.5605777303756,27.7481990047852,78533.2049703189,0.0,1.0
2021-07-15,28.4,28.5,27.895,28.04,71847,28.044443122274,28.143191161437,27.5457655245012,27.6889501812874,72757.9004191169,0.0,1.0
2021-07-16,28.22,28.59,27.99,28.59,84285,27.8666966517807,28.2320643966836,27.639576161706,28.2320643966836,85353.5935644532,0.0,1.0
2021-07-19,28.14,28.58,27.82,27.9,124184,27.7876982204504,28.2221895927673,27.471704495129,27.5507029264593,125758.446499473,0.0,1.0
2021-07-20,28.56,29.04,28.27,28.27,138448,28.2024399849347,28.6764305729168,27.9160706713622,27.9160706713622,140203.290286663,0.0,1.0
2021-07-21,28.68,28.81,28.39,28.64,100058,28.3209376319302,28.4493100828421,28.0345683183577,28.2814384162651,101326.568960931,0.0,1.0
2021-07-22,28.88,29.07,28.375,28.59,67150,28.5184337102561,28.7060549846657,28.0197561124833,28.2320643966836,68001.3502741061,0.0,1.0
2021-07-23,29.46,29.52,28.66,29.06,100502,29.0911723374012,29.1504211608989,28.3011880240977,28.6961801807494,101776.198142192,0.0,1.0
2021-07-26,29.43,30.0,29.38,29.56,134057,29.0615479256523,29.624411748881,29.0121739060708,29.1899203765641,135756.619712522,0.0,1.0
2021-07-27,29.63,31.11,29.33,29.53,181259,29.2590440039781,30.7205149835896,28.9627998864893,29.1602959648152,183557.062536623,0.0,1.0
2021-07-28,28.96,29.96,28.84,29.96,107843,28.5974321415865,29.5849125332158,28.4789344945909,29.5849125332158,109210.269808048,0.0,1.0
2021-07-29,28.98,29.04,28.5801,29.0,77566,28.6171817494191,28.6764305729168,28.2222883408065,28.6369313572516,78549.4078236977,0.0,1.0
2021-07-30,29.21,29.65,28.96,29.01,72451,28.8443022394938,29.2787936118107,28.5974321415865,28.6468061611679,73369.5581341662,0.0,1.0
2021-08-02,29.58,29.77,29.21,29.24,77863,29.2096699843967,29.3972912588063,28.8443022394938,28.8739266512427,78850.1732895415,0.0,1.0
2021-08-03,29.98,30.1,29.46,29.59,104579,29.6046621410484,29.7231597880439,29.0911723374012,29.219544788313,105904.887718775,0.0,1.0
2021-08-04,29.66,30.16,29.52,29.8,58884,29.288668415727,29.7824086115417,29.1504211608989,29.4269156705551,59630.5511472891,0.0,1.0
2021-08-05,29.77,29.82,29.41,29.64,62300,29.3972912588063,29.4466652783877,29.0417983178197,29.2689188078944,63089.8603436605,0.0,1.0
2021-08-06,30.24,30.27,29.68,29.91,66951,29.8614070428721,29.8910314546209,29.3084180235596,29.5355385136344,67799.8272852073,0.0,1.0
2021-08-09,30.25,30.32,30.025,30.21,47142,29.8712818467884,29.9404054742024,29.6490987586717,29.8317826311232,47739.68212393,0.0,1.0
2021-08-10,30.16,30.55,30.0204,30.44,50789,29.7824086115417,30.1675259642772,29.6445563488702,30.0589031211979,51432.9200159579,0.0,1.0
2021-08-11,29.94,30.33,29.89,30.18,81825,29.5651629253832,29.9502802781187,29.5157889058018,29.8021582193743,82862.4048574644,0.0,1.0
2021-08-12,30.11,30.35,29.79,29.96,72648,29.7330345919602,29.9700298859513,29.4170408666388,29.5849125332158,73569.0557663926,0.0,1.0
2021-08-13,30.54,30.56,29.98,30.05,34732,30.1576511603609,30.1774007681935,29.6046621410484,29.6737857684625,35172.3439720067,0.0,1.0
2021-08-16,30.62,30.86,30.24,30.57,99160,30.2366495916912,30.4736448856823,29.8614070428721,30.1872755721098,100417.183815046,0.0,1.0
2021-08-17,29.83,30.56,29.66,30.51,47154,29.456540082304,30.1774007681935,29.288668415727,30.128026748612,47751.8342639642,0.0,1.0
2021-08-18,29.83,30.14,29.7,29.73,60524,29.456540082304,29.7626590037091,29.3281676313922,29.3577920431411,61291.343618615,0.0,1.0
2021-08-19,29.66,30.47,29.58,29.85,87047,29.288668415727,30.0885275329468,29.2096699843967,29.4762896901366,88150.6111289667,0.0,1.0
2021-08-20,29.88,29.98,29.55,29.55,202461,29.5059141018855,29.6046621410484,29.1800455726478,29.1800455726478,205027.86862019,0.0,1.0
2021-08-23,30.48,30.5,29.955,29.99,63399,30.0984023368631,30.1181519446957,29.5799751312577,29.6145369449647,64202.7938351162,0.0,1.0
2021-08-24,29.62,30.42,29.54,30.42,60845,29.2491692000619,30.0391535133653,29.1701707687315,30.0391535133653,61616.4133645268,0.0,1.0
2021-08-25,29.51,29.81,29.51,29.63,65937,29.1405463569826,29.4367904744714,29.1405463569826,29.2590440039781,66772.9714523266,0.0,1.0
2021-08-26,28.93,29.71,28.9,29.55,64704,28.5678077298376,29.3380424353085,28.5381833180887,29.1800455726478,65524.3390638236,0.0,1.0
2021-08-27,29.69,29.93,28.91,28.92,89105,29.3182928274759,29.555288121467,28.548058122005,28.5579329259213,90234.7031448134,0.0,1.0
2021-08-30,29.81,29.99,29.62,29.84,52041,29.4367904744714,29.6145369449647,29.2491692000619,29.4664148862203,52700.7932928482,0.0,1.0
2021-08-31,30.39,30.39,29.7,29.81,81819,30.0095291016165,30.0095291016165,29.3281676313922,29.4367904744714,82856.3287874471,0.0,1.0
2021-09-01,30.35,30.8,29.75,30.52,77380,29.9700298859513,30.4143960621845,29.3775416509737,30.1379015525283,78361.0496531694,0.0,1.0
2021-09-02,30.38,30.79,30.24,30.48,87341,29.9996542977002,30.4045212582682,29.8614070428721,30.0984023368631,88448.3385598018,0.0,1.0
2021-09-03,30.32,30.57,30.05,30.39,71171,29.9404054742024,30.1872755721098,29.6737857684625,30.0095291016165,72073.329863863,0.0,1.0
2021-09-07,29.62,30.275,29.58,30.26,59790,29.2491692000619,29.8959688565791,29.2096699843967,29.8811566507046,60548.0377198629,0.0,1.0
2021-09-08,29.89,30.01,29.39,29.55,104809,29.5157889058018,29.6342865527973,29.0220487099871,29.1800455726478,106137.803736095,0.0,1.0
2021-09-09,30.1,30.31,29.74,29.94,94427,29.7231597880439,29.9305306702861,29.3676668470574,29.5651629253832,95624.1772499333,0.0,1.0
2021-09-10,29.93,30.3,29.85,30.17,53203,29.555288121467,29.9206558663698,29.4762896901366,29.792283415458,53877.5255194826,0.0,1.0
2021-09-13,29.14,30.05,28.99,30.05,79568,28.7751786120798,29.6737857684625,28.6270565533353,29.6737857684625,80576.7898527187,0.0,1.0
2021-09-14,28.73,29.855,28.53,29.16,64515,28.3703116515117,29.4812270920948,28.1728155731858,28.7949282199123,65332.9428582867,0.0,1.0
2021-09-15,28.15,29.02,28.14,28.66,123263,27.7975730243667,28.6566809650842,27.7876982204504,28.3011880240977,124825.769751856,0.0,1.0
2021-09-16,28.31,28.45,27.87,28.28,96603,27.9555698870274,28.0938171418555,27.5210785147105,27.9259454752785,97827.7653094484,0.0,1.0
2021-09-17,29.28,29.3,28.275,28.41,290234,28.9134258669079,28.9331754747405,27.9210080733204,28.0543179261903,293913.684221219,0.0,1.0
2021-09-20,28.78,29.16,27.52,28.98,80068,28.4196856710932,28.7949282199123,27.1754603776402,28.6171817494191,81083.129020806,0.0,1.0
2021-09-21,28.97,29.756,28.69,29.0,56540,28.6073069455028,29.3834665333234,28.3308124358465,28.6369313572516,57256.8331272964,0.0,1.0
2021-09-22,29.07,29.29,28.66,29.06,69987,28.7060549846657,28.9233006708242,28.3011880240977,28.6961801807494,70874.3187138326,0.0,1.0
2021-09-23,28.93,29.415,28.84,29.21,41589,28.5678077298376,29.0467357197778,28.4789344945909,28.8443022394938,42116.2793231541,0.0,1.0
2021-09-24,29.01,29.7299,28.63,28.82,50029,28.6468061611679,29.3576932951019,28.2715636123488,28.4591848867584,50663.2844804655,0.0,1.0
2021-09-27,28.81,29.12,28.73,29.02,69961,28.4493100828421,28.7554290042472,28.3703116515117,28.6566809650842,70847.989077092,0.0,1.0
2021-09-28,28.43,28.755,28.2,28.62,65427,28.0740675340229,28.3949986613024,27.8469470439481,28.2616888084325,66256.5055008777,0.0,1.0
2021-09-29,28.73,28.9,28.63,28.63,34838,28.3703116515117,28.5381833180887,28.2715636123488,28.2715636123488,35279.6878756412,0.0,1.0
2021-09-30,28.58,29.13,28.56,28.91,57768,28.2221895927673,28.7653038081635,28.2024399849347,28.548058122005,58500.4021241185,0.0,1.0
2021-10-01,29.23,29.6,28.42,28.69,108077,28.8640518473264,29.2294195922293,28.0641927301066,28.3308124358465,109447.236538713,0.0,1.0
2021-10-04,28.72,29.23,28.36,29.23,45414,28.3604368475954,28.8640518473264,28.0049439066088,28.8640518473264,45989.7739590209,0.0,1.0
2021-10-05,28.57,29.01,28.54,28.79,57243,28.212314788851,28.6468061611679,28.1826903771021,28.4295604750095,57968.745997627,0.0,1.0
2021-10-06,28.23,28.73,27.96,28.45,60953,27.876571455697,28.3703116515117,27.6099517499571,28.0938171418555,61725.7826248338,0.0,1.0
2021-10-07,28.75,28.99,28.39,28.49,69293,28.3900612593443,28.6270565533353,28.0345683183577,28.1333163575207,70171.5199485276,0.0,1.0
2021-10-08,28.36,28.79,28.27,28.79,22983,28.0049439066088,28.4295604750095,27.9160706713622,28.4295604750095,23274.3862002946,0.0,1.0
2021-10-11,28.21,28.52,28.13,28.36,42742,27.8568218478644,28.1629407692695,27.7778234165341,28.0049439066088,43283.8974447631,0.0,1.0
2021-10-12,28.42,28.62,28.12,28.21,37269,28.0641927301066,28.2616888084325,27.7679486126178,27.8568218478644,37741.508910881,0.0,1.0
2021-10-13,28.46,28.61,28.24,28.49,42587,28.1036919457718,28.2518140045162,27.8864462596133,28.1333163575207,43126.932302656,0.0,1.0
2021-10-14,28.17,28.67,27.94,28.64,50093,27.8173226321993,28.311062828014,27.5902021421245,28.2814384162651,50728.0958939805,0.0,1.0
2021-10-15,27.81,28.45,27.8,28.43,66584,27.4618296912127,28.0938171418555,27.4519548872964,28.0740675340229,67428.1743358314,0.0,1.0
2021-10-18,28.04,28.1,27.57,27.75,34042,27.6889501812874,27.7481990047852,27.2248343972216,27.4025808677149,34473.5959200465,0.0,1.0
2021-10-19,27.85,28.13,27.8291,28.0,37356,27.5013289068779,27.7778234165341,27.4806905666928,27.6494509656223,37829.6119261281,0.0,1.0
2021-10-20,28.3,28.36,27.85,27.95,65011,27.9456950831111,28.0049439066088,27.5013289068779,27.6000769460408,65835.2313130291,0.0,1.0
2021-10-21,28.54,28.57,28.26,28.36,57933,28.1826903771021,28.212314788851,27.9061958674459,28.0049439066088,58667.4940495873,0.0,1.0
2021-10-22,28.3,28.6,28.09,28.6,43788,27.9456950831111,28.2419392005999,27.7383242008689,28.2419392005999,44343.1589844014,0.0,1.0
2021-10-25,28.55,28.68,27.975,28.23,60169,28.1925651810184,28.3209376319302,27.6247639558315,27.876571455697,60931.8428092731,0.0,1.0
2021-10-26,25.8,28.76,25.475,28.5,141996,25.4769941040377,28.3999360632606,25.1560629767581,28.143191161437,143796.27302341,0.0,1.0
2021-10-27,25.71,25.82,25.23,25.67,84250,25.388120868791,25.4967437118703,24.9141302808089,25.3486216531259,85318.1498226871,0.0,1.0
2021-10-28,26.45,26.665,25.78,25.85,93891,26.1188563585968,26.3311646427971,25.4572444962051,25.5263681236191,95081.3816617436,0.0,1.0
2021-10-29,26.61,26.715,25.96,26.55,87602,26.2768532212575,26.3805386623785,25.6349909666984,26.2176043977597,88712.6476055432,0.0,1.0
2021-11-01,27.07,27.23,26.49,26.54,116475,26.731094201407,26.8890910640677,26.1583555742619,26.2077295938434,117951.709205905,0.0,1.0
2021-11-02,26.91,27.915,26.86,27.08,74377,26.5730973387463,27.5655151323338,26.5237233191648,26.7409690053233,75319.9766096378,0.0,1.0
2021-11-03,27.59,27.72,26.67,26.91,62645,27.2445840050542,27.3729564559661,26.3361020447552,26.5730973387463,63439.2343696408,0.0,1.0
2021-11-04,27.36,28.07,27.04,27.86,49502,27.0174635149795,27.7185745930363,26.7014697896581,27.5112037107942,50129.6029973015,0.0,1.0
2021-11-05,27.38,27.72,27.08,27.58,66234,27.0372131228121,27.3729564559661,26.7409690053233,27.2347092011379,67073.7369181703,0.0,1.0
2021-11-08,27.23,27.59,26.93,27.51,35138,26.8890910640677,27.2445840050542,26.5928469465789,27.1655855737239,35583.4913764934,0.0,1.0
2021-11-09,27.33,27.33,26.9,27.23,37059,26.9878391032306,26.9878391032306,26.56322253483,26.8890910640677,37528.8464602844,0.0,1.0
2021-11-10,27.1,27.585,27.06,27.21,52372,26.7607186131558,27.2396466030961,26.7212193974907,26.8693414562351,53035.9898221219,0.0,1.0
2021-11-11,27.32,27.38,26.8,27.15,46434,26.9779642993143,27.0372131228121,26.464474495667,26.8100926327373,47022.7058619187,0.0,1.0
2021-11-12,27.03,27.58,26.83,27.58,42845,26.6915949857418,27.2347092011379,26.4940989074159,27.2347092011379,43388.203313389,0.0,1.0
2021-11-15,26.03,27.49,25.99,27.07,303119,25.7041145941124,27.1458359658913,25.6646153784472,26.731094201407,306962.044582826,0.0,1.0
2021-11-16,26.58,26.75,26.01,26.07,77098,26.2472288095086,26.4151004760856,25.6843649862798,25.7436138097776,78075.4743623682,0.0,1.0
2021-11-17,25.82,26.4,25.8,26.4,81468,25.4967437118703,26.0694823390153,25.4769941040377,26.0694823390153,82500.8786914499,0.0,1.0
2021-11-18,25.21,25.98,24.94,25.96,115333,24.8943806729763,25.654740574531,24.6277609672364,25.6349909666984,116795.230545994,0.0,1.0
2021-11-19,25.21,25.415,24.92,25.04,118736,24.8943806729763,25.0968141532604,24.6080113594038,24.7265090063994,120241.374923995,0.0,1.0
2021-11-22,25.39,25.94,25.18,25.47,79983,25.0721271434696,25.6152413588658,24.8647562612275,25.1511255748,80997.0513622313,0.0,1.0
2021-11-23,25.68,26.9526,25.09,25.33,89900,25.3584964570421,26.6151640034297,24.7758830259808,25.0128783199719,91039.7824220721,0.0,1.0
2021-11-24,25.21,25.67,25.06,25.6,34552,24.8943806729763,25.3486216531259,24.7462586142319,25.2794980257118,34990.0618714954,0.0,1.0
2021-11-26,24.51,25.1,24.17,25.1,52738,24.2031443988358,24.7857578298971,23.8674010656818,24.7857578298971,53406.6300931616,0.0,1.0
2021-11-29,23.97,25.47,23.86,24.78,113912,23.6699049873559,25.1511255748,23.5612821442767,24.4697641045757,115356.21463029,0.0,1.0
2021-11-30,23.22,24.04,23.05,23.9,106509,22.9292946936339,23.73902861477,22.7614230270569,23.6007813599419,107859.356907591,0.0,1.0
2021-12-01,23.49,24.73,23.33,24.05,114068,23.1959143993738,24.4203900849942,23.0379175367131,23.7489034186863,115514.192450733,0.0,1.0
2021-12-02,23.91,24.6116,23.3175,23.77,75235,23.6106561638582,24.3034724066253,23.0255740318178,23.4724089090301,76188.8546220754,0.0,1.0
2021-12-03,23.74,23.94,23.21,23.85,77033,23.4427844972812,23.640280575607,22.9194198897176,23.5514073403604,78009.6502705168,0.0,1.0
2021-12-06,24.61,24.74,23.84,24.03,96350,24.3018924379987,24.4302648889105,23.5415325364441,23.7291538108537,97571.5576903965,0.0,1.0
2021-12-07,24.71,25.005,24.59,24.74,60765,24.4006404771617,24.6919471926923,24.2821428301661,24.4302648889105,61535.3990976329,0.0,1.0
2021-12-08,24.92,25.01,24.4,24.68,39117,24.6080113594038,24.6968845946505,24.0945215557566,24.3710160654128,39612.9384761312,0.0,1.0
2021-12-09,24.6,24.98,24.47,24.78,69228,24.2920176340824,24.6672601829016,24.1636451831706,24.4697641045757,70105.6958566764,0.0,1.0
2021-12-10,24.61,25.005,24.37,24.81,72425,24.3018924379987,24.6919471926923,24.0648971440077,24.4993885163246,73343.2284974257,0.0,1.0
2021-12-13,24.87,25.14,24.28,24.44,93674,24.5586373398224,24.8252570455623,23.976023908761,24.1340207714217,94861.6304627937,0.0,1.0
2021-12-14,25.1,25.2504,24.33,24.84,68005,24.7857578298971,24.9342748807982,24.0253979283425,24.5290129280735,68867.1902515351,0.0,1.0
2021-12-15,25.81,25.94,24.8,25.0,160395,25.486868907954,25.6152413588658,24.4895137124083,24.6870097907342,162428.541730681,0.0,1.0
2021-12-16,25.36,26.08,25.19,25.86,129862,25.0425027317207,25.7534886136939,24.8746310651438,25.5362429275354,131508.434092271,0.0,1.0
2021-12-17,25.5,26.12,24.83,25.17,573183,25.1807499865489,25.7929878293591,24.5191381241572,24.8548814573112,580450.006763408,0.0,1.0
2021-12-20,26.18,26.27,25.01,25.4,209913,25.8522366528568,25.9411098881035,24.6968845946505,25.0820019473859,212574.347581362,0.0,1.0
2021-12-21,25.81,26.52,25.65,26.18,94192,25.486868907954,26.1879799860108,25.3288720452933,25.8522366528568,95386.197840932,0.0,1.0
2021-12-22,26.0,26.055,25.74,25.87,69881,25.6744901823635,25.7288016039032,25.4177452805399,25.5461177314517,70766.9748101983,0.0,1.0
2021-12-23,26.14,26.27,25.78,26.12,113055,25.8127374371917,25.9411098881035,25.4572444962051,25.7929878293591,114488.349296188,0.0,1.0
2021-12-27,26.52,26.8,26.02,26.28,55780,26.1879799860108,26.464474495667,25.6942397901961,25.9509846920198,56487.197591804,0.0,1.0
2021-12-28,26.21,26.57,26.2,26.57,41887,25.8818610646057,26.2373540055923,25.8719862606894,26.2373540055923,42418.057467334,0.0,1.0
2021-12-29,26.01,26.29,25.89,26.29,50309,25.6843649862798,25.9608594959361,25.5658673392843,25.9608594959361,50946.8344145943,0.0,1.0
2021-12-30,26.46,26.55,26.0,26.03,124469,26.1287311625131,26.2176043977597,25.6744901823635,25.7041145941124,126047.059825282,0.0,1.0
2021-12-31,26.36,26.67,26.1,26.5,74226,26.0299831233501,26.3361020447552,25.7732382215265,26.1682303781782,75167.0621808756,0.0,1.0
2022-01-03,26.43,26.64,26.05,26.47,73208,26.0991067507642,26.3064776330063,25.723864201945,26.1386059664293,74136.15563465,0.0,1.0
2022-01-04,26.0,26.78,25.9617,26.21,59338,25.6744901823635,26.4447248878345,25.6366696833641,25.8818610646057,60090.3071119123,0.0,1.0
2022-01-05,25.7,26.18,25.65,25.85,70133,25.3782460648747,25.8522366528568,25.3288720452933,25.5263681236191,71022.1697509142,0.0,1.0
2022-01-06,25.6,25.89,25.17,25.63,82274,25.2794980257118,25.5658673392843,24.8548814573112,25.3091224374607,83317.0974304066,0.0,1.0
2022-01-07,25.62,25.9,25.42,25.9,54980,25.2992476335444,25.5757421432006,25.1017515552185,25.5757421432006,55677.0549228645,0.0,1.0
2022-01-10,25.97,26.04,25.29,25.55,80083,25.6448657706147,25.7139893980287,24.9733791043067,25.2301240061303,81098.3191958485,0.0,1.0
2022-01-11,25.73,26.14,25.51,26.03,87610,25.4078704766236,25.8127374371917,25.1906247904652,25.7041145941124,88720.7490322328,0.0,1.0
2022-01-12,25.78,26.115,25.77,25.9,101341,25.4572444962051,25.7880504274009,25.4473696922888,25.5757421432006,102625.835266242,0.0,1.0
2022-01-13,25.17,25.93,25.03,25.75,54661,24.8548814573112,25.6053665549495,24.7166342024831,25.4276200844562,55354.0105336248,0.0,1.0
2022-01-14,25.25,25.37,24.98,25.0,46815,24.9338798886415,25.052377535637,24.6672601829016,24.6870097907342,47408.5363080011,0.0,1.0
2022-01-18,24.33,25.15,24.24,25.15,73795,24.0253979283425,24.8351318494786,23.9365246930959,24.8351318494786,74730.5978179844,0.0,1.0
2022-01-19,24.73,25.03,24.44,24.44,104092,24.4203900849942,24.7166342024831,24.1340207714217,24.1340207714217,105411.713369058,0.0,1.0
2022-01-20,24.15,25.01,24.09,24.77,87969,23.8476514578492,24.6968845946505,23.7884026343515,24.4598893006594,89084.3005549194,0.0,1.0
2022-01-21,24.34,24.88,23.8327,23.97,91619,24.0352727322588,24.5685121437387,23.5343239295852,23.6699049873559,92780.5764819556,0.0,1.0
2022-01-24,25.28,25.28,24.14,24.14,94763,24.9635043003904,24.9635043003904,23.8377766539329,23.8377766539329,95964.4371708877,0.0,1.0
2022-01-25,24.67,25.35,24.51,25.22,87067,24.3611412614965,25.0326279278045,24.2031443988358,24.9042554768926,88170.8646956901,0.0,1.0
2022-01-26,24.33,25.69,24.09,24.75,78797,24.0253979283425,25.3683712609584,23.7884026343515,24.4401396928268,79796.0148555284,0.0,1.0
2022-01-27,24.02,24.49,23.98,24.35,59296,23.7192790069374,24.1833947910032,23.6797797912722,24.0451475361751,60047.7746217929,0.0,1.0
2022-01-28,24.45,24.45,23.7,24.0,60227,24.143895575338,24.143895575338,23.403285281616,23.6995293991048,60990.5781527712,0.0,1.0
2022-01-31,24.35,24.51,24.13,24.34,73573,24.0451475361751,24.2031443988358,23.8279018500166,24.0352727322588,74505.7832273537,0.0,1.0
2022-02-01,24.2,24.315,23.98,24.29,74233,23.8970254774307,24.0105857224681,23.6797797912722,23.9858987126773,75174.1509292288,0.0,1.0
2022-02-02,24.04,24.36,23.94,24.15,74700,23.73902861477,24.0550223400914,23.640280575607,23.8476514578492,75647.0717122222,0.0,1.0
2022-02-03,23.93,24.105,23.87,23.94,74621,23.6304057716908,23.8032148402259,23.571156948193,23.640280575607,75567.0701236643,0.0,1.0
2022-02-04,23.83,24.07,23.57,23.89,73290,23.5316577325278,23.7686530265189,23.2749128307042,23.5909065560256,74219.1952582165,0.0,1.0
2022-02-07,23.67,23.89,23.54,23.78,71629,23.3736608698671,23.5909065560256,23.2452884189553,23.4822837129463,72537.1365418309,0.0,1.0
2022-02-08,23.88,24.08,23.47,23.67,71411,23.5810317521093,23.7785278304352,23.1761647915412,23.3736608698671,72316.3726645448,0.0,1.0
2022-02-09,24.04,24.13,23.78,23.97,74143,23.73902861477,23.8279018500166,23.4822837129463,23.6699049873559,75083.0098789731,0.0,1.0
2022-02-10,23.72,24.0,23.63,23.76,76185,23.4230348894486,23.6995293991048,23.3341616542019,23.4625341051138,77150.899041441,0.0,1.0
2022-02-11,23.91,24.0,23.7,23.7,89627,23.6106561638582,23.6995293991048,23.403285281616,23.403285281616,90763.3212362963,0.0,1.0
2022-02-14,23.95,24.18,23.87,24.03,115116,23.6501553795233,23.8772758695981,23.571156948193,23.7291538108537,116575.479347044,0.0,1.0
2022-02-15,24.19,24.27,23.87,24.09,93361,23.8871506735144,23.9661491048447,23.571156948193,23.7884026343515,94544.6621435713,0.0,1.0
2022-02-16,24.04,24.23,23.96,24.23,75200,23.73902861477,23.9266498891796,23.6600301834396,23.9266498891796,76153.4108803093,0.0,1.0
2022-02-17,23.65,23.93,23.59,23.88,85743,23.3539112620345,23.6304057716908,23.2946624385368,23.5810317521093,86830.0785785954,0.0,1.0
2022-02-18,23.81,24.225,23.535,23.56,268844,23.5119081246952,23.9217124872214,23.2403510169972,23.2650380267879,272252.494610451,0.0,1.0
2022-02-22,19.76,23.19,19.65,22.59,216607,19.5126125385963,22.899670281885,19.4039896955171,22.3071820469074,219353.216363712,0.0,1.0
2022-02-23,18.97,20.31,18.92,19.83,147856,18.7325030292091,20.0557267539924,18.6831290096276,19.5817361660103,149730.568073391,0.0,1.0
2022-02-24,19.47,19.64,18.51,18.51,224173,19.2262432250238,19.3941148916008,18.2782620490596,18.2782620490596,227015.140655207,0.0,1.0
2022-02-25,19.83,20.015,19.52,19.57,130407,19.5817361660103,19.7644200384618,19.2756172446052,19.3249912641867,132060.343785486,0.0,1.0
2022-02-28,20.49,20.56,19.74,19.74,145261,20.2334732244857,20.3025968518998,19.4928629307637,19.4928629307637,147102.667791019,0.0,1.0
2022-03-01,20.19,20.9559,19.76,20.49,151046,19.9372291069969,20.6935403389459,19.5126125385963,20.2334732244857,152961.011965788,0.0,1.0
2022-03-02,20.77,21.08,20.18,20.18,101500,20.509967734142,20.8160866555471,19.9273543030806,19.9273543030806,102786.851121694,0.0,1.0
2022-03-03,20.81,20.99,20.6,20.99,78798,20.5494669498071,20.7272134203004,20.342096067565,20.7272134203004,79797.0275338647,0.0,1.0
2022-03-04,20.69,20.84,20.61,20.68,118097,20.4309693028116,20.579091361556,20.3519708714813,20.4210944988953,119594.273467179,0.0,1.0
2022-03-07,20.43,20.9,20.35,20.67,142148,20.174224400988,20.6383401850538,20.0952259696576,20.411219694979,143950.200130508,0.0,1.0
2022-03-08,20.42,20.88,20.35,20.46,115993,20.1643495970717,20.6185905772212,20.0952259696576,20.2038488127369,117463.598247869,0.0,1.0
2022-03-09,20.47,20.65,20.2759,20.65,51595,20.2137236166531,20.3914700871464,20.0220536726379,20.3914700871464,52249.1387549145,0.0,1.0
2022-03-10,20.12,20.43,19.78,20.06,77215,19.8681054795829,20.174224400988,19.5323621464289,19.8088566560851,78193.9577277005,0.0,1.0
2022-03-11,19.23,20.14,19.23,20.14,81262,18.9892479310327,19.8878550874155,18.9892479310327,19.8878550874155,82292.2669541983,0.0,1.0
2022-03-14,19.16,19.63,19.08,19.24,87518,18.9201243036187,19.3842400876845,18.8411258722883,18.999122734949,88627.5826253046,0.0,1.0
2022-03-15,19.65,19.98,19.36,19.43,105600,19.4039896955171,19.7298582247548,19.1176203819445,19.1867440093586,106938.832300009,0.0,1.0
2022-03-16,19.94,20.06,19.63,19.83,103135,19.6903590090896,19.8088566560851,19.3842400876845,19.5817361660103,104442.580201339,0.0,1.0
2022-03-17,20.47,20.67,19.89,19.95,133549,20.2137236166531,20.411219694979,19.6409849895081,19.7002338130059,135242.179117745,0.0,1.0
2022-03-18,21.0,21.18,20.45,20.45,198376,20.7370882242167,20.91483469471,20.1939740088206,20.1939740088206,200891.077616918,0.0,1.0
2022-03-21,20.59,21.06,20.5,20.85,78599,20.3322212636487,20.7963370477145,20.243348028402,20.5889661654723,79595.5045449658,0.0,1.0
2022-03-22,20.65,21.03,20.6,20.6,53153,20.3914700871464,20.7667126359656,20.342096067565,20.342096067565,53826.8916026741,0.0,1.0
2022-03-23,20.32,20.6,20.19,20.6,66898,20.0656015579087,20.342096067565,19.9372291069969,20.342096067565,67746.1553333902,0.0,1.0
2022-03-24,20.23,20.43,20.16,20.31,73036,19.9767283226621,20.174224400988,19.907604695248,20.0557267539924,73961.9749608281,0.0,1.0
2022-03-25,20.4,20.61,20.26,20.61,81877,20.1445999892391,20.3519708714813,20.006352734411,20.3519708714813,82915.0641309453,0.0,1.0
2022-03-28,20.25,20.645,20.125,20.36,71762,19.9964779304947,20.3865326851883,19.873042881541,20.1051007735739,72671.822760542,0.0,1.0
2022-03-29,20.5,20.62,20.3,20.62,155505,20.243348028402,20.3618456753976,20.0458519500762,20.3618456753976,157476.544666789,0.0,1.0
2022-03-30,20.2,20.64,20.18,20.45,117807,19.9471039109132,20.3815952832301,19.9273543030806,20.1939740088206,119300.596749689,0.0,1.0
2022-03-31,19.92,20.33,19.84,20.23,200998,19.670609401257,20.075476361825,19.5916109699266,19.9767283226621,203546.320214367,0.0,1.0
2022-04-01,20.64,20.7,19.96,19.96,137408,20.3815952832301,20.4408441067279,19.7101086169222,19.7101086169222,139150.104817042,0.0,1.0
2022-04-04,20.33,20.81,20.15,20.63,90586,20.075476361825,20.5494669498071,19.8977298913317,20.3717204793138,91734.4797606877,0.0,1.0
2022-04-05,19.88,20.32,19.82,20.32,53672,19.6311101855918,20.0656015579087,19.5718613620941,20.0656015579087,54352.4716591485,0.0,1.0
2022-04-06,19.92,20.05,19.51,20.05,135131,19.670609401257,19.7989818521688,19.265742440689,19.7989818521688,136844.236245573,0.0,1.0
2022-04-07,20.17,20.25,19.94,19.94,102432,19.9174794991643,19.9964779304947,19.6903590090896,19.6903590090896,103730.667331009,0.0,1.0
2022-04-08,20.01,20.235,19.98,20.2,85184,19.7594826365036,19.9816657246202,19.7298582247548,19.9471039109132,86263.991388674,0.0,1.0
2022-04-11,19.79,20.26,19.75,19.89,102289,19.5422369503452,20.006352734411,19.50273773468,19.6409849895081,103585.854328936,0.0,1.0
2022-04-12,19.95,20.14,19.82,19.91,106413,19.7002338130059,19.8878550874155,19.5718613620941,19.6607345973407,107762.139787318,0.0,1.0
2022-04-13,20.16,20.32,19.89,19.96,78886,19.907604695248,20.0656015579087,19.6409849895081,19.7101086169222,79886.1432274481,0.0,1.0
2022-04-14,19.9,20.3,19.87,20.25,123678,19.6508597934244,20.0458519500762,19.6212353816755,19.9964779304947,125246.031261368,0.0,1.0
2022-04-18,19.51,20.03,19.37,20.03,89129,19.265742440689,19.7792322443362,19.1274951858608,19.7792322443362,90259.0074248814,0.0,1.0
2022-04-19,19.74,20.04,19.61,19.61,86925,19.4928629307637,19.7891070482525,19.3644904798519,19.3644904798519,88027.0643719534,0.0,1.0
2022-04-20,20.19,20.42,19.71,19.95,67756,19.9372291069969,20.1643495970717,19.4632385190148,19.7002338130059,68615.0333458278,0.0,1.0
2022-04-21,20.1,20.39,20.02,20.2,93862,19.8483558717503,20.1347251853228,19.7693574404199,19.9471039109132,95052.0139899945,0.0,1.0
2022-04-22,19.41,20.14,19.27,20.04,92145,19.166994401526,19.8878550874155,19.0287471466979,19.7891070482525,93313.2452867834,0.0,1.0
2022-04-25,19.29,19.49,19.02,19.23,102650,19.0484967545305,19.2459928328564,18.7818770487906,18.9892479310327,103951.431208295,0.0,1.0
2022-04-26,19.84,20.68,19.485,20.68,154932,19.5916109699266,20.4210944988953,19.2410554308982,20.4210944988953,156896.279980161,0.0,1.0
2022-04-27,19.4,20.05,19.0,19.73,120893,19.1571195976097,19.7989818521688,18.762127440958,19.4829881268474,122425.722095123,0.0,1.0
2022-04-28,19.83,19.98,19.16,19.51,133452,19.5817361660103,19.7298582247548,18.9201243036187,19.265742440689,135143.949319137,0.0,1.0
2022-04-29,19.1,19.79,19.04,19.79,98323,18.8608754801209,19.5422369503452,18.8016266566231,19.5422369503452,99569.5720476684,0.0,1.0
2022-05-02,19.37,19.92,19.0,19.0,197995,19.1274951858608,19.670609401257,18.762127440958,18.762127440958,200505.247170836,0.0,1.0
2022-05-03,19.13,19.43,18.95,19.43,112565,18.8904998918698,19.1867440093586,18.7127534213765,19.1867440093586,113992.136911463,0.0,1.0
2022-05-04,19.42,19.54,18.91,19.12,127236,19.1768692054423,19.2953668524378,18.6732542057113,18.8806250879535,128849.140781477,0.0,1.0
2022-05-05,19.18,19.53,18.955,19.2,200998,18.9398739114513,19.2854920485215,18.7176908233346,18.9596235192838,203546.320214367,0.0,1.0
2022-05-06,19.09,19.405,18.97,19.27,137789,18.8510006762046,19.1620569995679,18.7325030292091,19.0287471466979,139535.935263124,0.0,1.0
2022-05-09,19.2,19.25,18.83,19.03,144682,18.9596235192838,19.0089975388653,18.594255774381,18.7917518527069,146516.327034374,0.0,1.0
2022-05-10,19.36,19.775,18.92,19.27,145808,19.1176203819445,19.5274247444707,18.6831290096276,19.0287471466979,147656.602840907,0.0,1.0
2022-05-11,19.0,19.58,18.965,19.25,110230,18.762127440958,19.334866068103,18.7275656272509,19.0089975388653,111627.532996496,0.0,1.0
2022-05-12,19.24,19.25,18.85,18.89,96273,18.999122734949,19.0089975388653,18.6140053822136,18.6535045978787,97493.581458511,0.0,1.0
2022-05-13,19.28,19.49,19.08,19.24,95704,19.0386219506142,19.2459928328564,18.8411258722883,18.999122734949,96917.3674852277,0.0,1.0
2022-05-16,19.24,19.41,18.89,19.41,89011,18.999122734949,19.166994401526,18.6535045978787,19.166994401526,90139.5113812131,0.0,1.0
2022-05-17,19.33,19.56,19.08,19.4,70396,19.0879959701957,19.3151164602704,18.8411258722883,19.1571195976097,71288.5041533278,0.0,1.0
2022-05-18,19.58,19.63,18.96,19.09,174992,19.334866068103,19.3842400876845,18.7226282252928,18.8510006762046,177210.607403818,0.0,1.0
2022-05-19,19.64,19.97,19.35,19.57,209723,19.3941148916008,19.7199834208385,19.1077455780283,19.3249912641867,212381.938697488,0.0,1.0
2022-05-20,20.08,20.22,19.4,19.8,479494,19.8286062639177,19.9668535187458,19.1571195976097,19.5521117542615,485573.186125572,0.0,1.0
2022-05-23,19.4,20.31,19.34,20.31,132501,19.1571195976097,20.0557267539924,19.097870774112,20.0557267539924,134180.892221435,0.0,1.0
2022-05-24,19.85,19.91,19.2,19.44,82666,19.6014857738429,19.6607345973407,18.9596235192838,19.1966188132749,83714.0673381871,0.0,1.0
2022-05-25,20.27,20.36,19.89,19.92,88390,20.0162275383273,20.1051007735739,19.6409849895081,19.670609401257,89510.6381344486,0.0,1.0
2022-05-26,20.14,20.51,20.13,20.45,67883,19.8878550874155,20.2532228323183,19.8779802834992,20.1939740088206,68743.6434945217,0.0,1.0
2022-05-27,20.64,20.7,20.09,20.15,65427,20.3815952832301,20.4408441067279,19.838481067834,19.8977298913317,66256.5055008778,0.0,1.0
2022-05-31,20.37,20.9,20.21,20.52,133861,20.1149755774902,20.6383401850538,19.9569787148295,20.2630976362346,135558.134758632,0.0,1.0
2022-06-01,20.24,20.5,19.9,20.38,102651,19.9866031265784,20.243348028402,19.6508597934244,20.1248503814065,103952.443886631,0.0,1.0
2022-06-02,20.79,20.81,20.11,20.27,77917,20.5297173419745,20.5494669498071,19.8582306756666,20.0162275383273,78904.8579196952,0.0,1.0
2022-06-03,20.19,20.835,20.18,20.75,68518,19.9372291069969,20.5741539595979,19.9273543030806,20.4902181263094,69386.6942379926,0.0,1.0
2022-06-06,20.65,20.73,20.1535,20.23,80667,20.3914700871464,20.4704685184768,19.9011860727024,19.9767283226621,81689.7233441745,0.0,1.0
2022-06-07,20.54,20.675,20.4,20.55,52973,20.2828472440672,20.4161570969372,20.1445999892391,20.2927220479835,53644.6095021626,0.0,1.0
2022-06-08,20.72,20.775,20.4,20.48,114978,20.4605937145605,20.5149051361001,20.1445999892391,20.2235984205694,116435.729736652,0.0,1.0
2022-06-09,20.38,20.75,20.35,20.69,55755,20.1248503814065,20.4902181263094,20.0952259696576,20.4309693028116,56461.8806333996,0.0,1.0
2022-06-10,20.12,20.34,19.92,20.15,53060,19.8681054795829,20.0853511657413,19.670609401257,19.8977298913317,53732.7125174097,0.0,1.0
2022-06-13,19.46,19.81,19.41,19.73,87179,19.2163684211075,19.5619865581778,19.166994401526,19.4829881268474,88284.2846693416,0.0,1.0
2022-06-14,19.46,19.65,19.33,19.53,121779,19.2163684211075,19.4039896955171,19.0879959701957,19.2854920485215,123322.955100973,0.0,1.0
2022-06-15,19.69,19.94,19.48,19.66,123579,19.4434889111822,19.6903590090896,19.2361180289401,19.4138644994334,125145.776106087,0.0,1.0
2022-06-16,19.0,20.3025,18.81,19.49,151481,18.762127440958,20.0483206510552,18.5745061665484,19.2459928328564,153401.527042023,0.0,1.0
2022-06-17,19.24,19.58,19.01,19.01,354945,18.999122734949,19.334866068103,18.7720022448743,18.7720022448743,359445.112033397,0.0,1.0
2022-06-21,19.73,20.02,19.31,19.52,105815,19.4829881268474,19.7693574404199,19.0682463623631,19.2756172446052,107156.558142286,0.0,1.0
2022-06-22,19.9,20.08,19.61,19.66,107487,19.6508597934244,19.8286062639177,19.3644904798519,19.4138644994334,108849.75632037,0.0,1.0
2022-06-23,20.91,20.92,19.92,19.92,114444,20.6482149889701,20.6580897928864,19.670609401257,19.670609401257,115894.959505134,0.0,1.0
2022-06-24,21.22,21.43,20.66,20.99,361333,20.9543339103752,21.1617047926173,20.4013448910627,20.7272134203004,365914.101244877,0.0,1.0
2022-06-27,21.41,21.605,20.8,21.38,102656,21.1419551847847,21.3345138611525,20.5395921458908,21.1123307730359,103957.507278312,0.0,1.0
2022-06-28,21.5,21.65,21.155,21.48,130485,21.2308284200314,21.3789504787758,20.8901476849193,21.2110788121988,132139.332695707,0.0,1.0
2022-06-29,21.41,21.64,21.05,21.57,91598,21.1419551847847,21.3690756748595,20.7864622437982,21.2999520474454,92759.3102368962,0.0,1.0
2022-06-30,21.71,21.815,21.2,21.28,109244,21.4381993022736,21.5418847433946,20.9345843025426,21.0135827338729,110629.032157028,0.0,1.0
2022-07-01,21.9,21.97,21.28,21.59,120111,21.6258205766831,21.6949442040972,21.0135827338729,21.319701655278,121633.807636235,0.0,1.0
2022-07-05,21.95,21.97,21.32,21.7,115996,21.6751945962646,21.6949442040972,21.0530819495381,21.4283244983573,117466.636282877,0.0,1.0
2022-07-06,21.64,22.125,21.55,21.91,79803,21.3690756748595,21.8480036647997,21.2802024396129,21.6356953805994,80814.7692617198,0.0,1.0
2022-07-07,21.91,22.14,21.5556,21.69,76856,21.6356953805994,21.8628158706742,21.285732329806,21.418449694441,77830.4062050142,0.0,1.0
2022-07-08,22.13,22.156,21.751,21.81,64781,21.8529410667579,21.8786155569403,21.4786859983304,21.5369473414365,65602.315295709,0.0,1.0
2022-07-11,21.79,22.1,21.75,22.1,43009,21.5171977336039,21.823316655009,21.4776985179387,21.823316655009,43554.2825605216,0.0,1.0
2022-07-12,21.79,22.58,21.55,21.69,77774,21.5171977336039,22.2973072429911,21.2802024396129,21.418449694441,78760.0449176221,0.0,1.0
2022-07-13,21.65,21.905,21.4,21.64,45406,21.3789504787758,21.6307579786413,21.1320803808685,21.3690756748595,45981.6725323315,0.0,1.0
2022-07-14,21.71,21.775,21.315,21.5,70909,21.4381993022736,21.5023855277295,21.04814454758,21.2308284200314,71808.0081397852,0.0,1.0
2022-07-15,22.43,22.5,21.82,22.02,155389,22.1491851842467,22.2183088116608,21.5468221453528,21.7443182236787,157359.073979792,0.0,1.0
2022-07-18,22.13,22.68,22.1,22.53,99094,21.8529410667579,22.396055282154,21.823316655009,22.2479332234096,100350.347044859,0.0,1.0
2022-07-19,22.79,22.94,22.245,22.33,94930,22.5046781252333,22.6528001839777,21.9665013117953,22.0504371450838,96133.5544530287,0.0,1.0
2022-07-20,23.03,23.25,22.71,22.89,87427,22.7416734192243,22.9589191053828,22.4256796939029,22.6034261643962,88535.428896713,0.0,1.0
2022-07-21,23.4,23.45,22.38,23.04,49325,23.1070411641272,23.1564151837087,22.0998111646652,22.7515482231406,49950.3589317986,0.0,1.0
2022-07-22,23.56,23.7567,23.3,23.41,93618,23.2650380267879,23.4592754198214,23.0082931249643,23.1169159680435,94804.9204759681,0.0,1.0
2022-07-25,23.62,24.25,23.52,23.67,111838,23.3242868502856,23.9463994970121,23.2255388111227,23.3736608698671,113255.919761065,0.0,1.0
2022-07-26,24.62,24.64,23.4978,23.74,137153,24.311767241915,24.3315168497476,23.2036167464285,23.4427844972812,138891.871841318,0.0,1.0
2022-07-27,24.28,24.85,23.73,24.63,91583,23.976023908761,24.5388877319898,23.4329096933649,24.3216420458313,92744.1200618535,0.0,1.0
2022-07-28,24.47,24.51,23.681,24.37,61252,24.1636451831706,24.2031443988358,23.384523154175,24.0648971440077,62028.5734473499,0.0,1.0
2022-07-29,24.06,24.4,23.71,24.4,94199,23.7587782226026,24.0945215557566,23.4131600855323,24.0945215557566,95393.2865892853,0.0,1.0
2022-08-01,24.49,25.06,23.86,24.09,128709,24.1833947910032,24.7462586142319,23.5612821442767,23.7884026343515,130340.815970661,0.0,1.0
2022-08-02,24.7,25.0,24.42,24.42,85796,24.3907656732454,24.6870097907342,24.1142711635891,24.1142711635891,86883.7505304124,0.0,1.0
2022-08-03,24.67,24.93,24.5383,24.71,96052,24.3611412614965,24.6178861633201,24.2310900939189,24.4006404771617,97269.7795462164,0.0,1.0
2022-08-04,24.03,24.63,23.92,24.63,104177,23.7291538108537,24.3216420458313,23.6205309677745,24.3216420458313,105497.791027633,0.0,1.0
2022-08-05,24.14,24.22,23.64,23.84,86272,23.8377766539329,23.9167750852633,23.3440364581182,23.5415325364441,87365.7854184316,0.0,1.0
2022-08-08,24.0,24.19,23.9332,24.09,78810,23.6995293991048,23.8871506735144,23.633565708944,23.7884026343515,79809.1796738987,0.0,1.0
2022-08-09,23.63,24.45,23.14,23.91,121789,23.3341616542019,24.143895575338,22.8502962623036,23.6106561638582,123333.081884335,0.0,1.0
2022-08-10,23.56,24.14,23.56,23.94,87429,23.2650380267879,23.8377766539329,23.2650380267879,23.640280575607,88537.4542533852,0.0,1.0
2022-08-11,23.67,23.94,23.53,23.56,44757,23.3736608698671,23.640280575607,23.235413615039,23.2650380267879,45324.4442921544,0.0,1.0
2022-08-12,23.89,23.9,23.42,23.66,47138,23.5909065560256,23.6007813599419,23.1267907719598,23.3637860659508,47735.6314105854,0.0,1.0
2022-08-15,24.07,24.12,23.42,23.69,56057,23.7686530265189,23.8180270461003,23.1267907719598,23.3934104776997,56767.7094909241,0.0,1.0
2022-08-16,23.79,23.95,23.6,23.95,50189,23.4921585168626,23.6501553795233,23.3045372424531,23.6501553795233,50825.3130142534,0.0,1.0
2022-08-17,23.56,23.85,23.52,23.66,49038,23.2650380267879,23.5514073403604,23.2255388111227,23.3637860659508,49659.7202493166,0.0,1.0
2022-08-18,23.51,23.67,23.28,23.67,39206,23.2156640072064,23.3736608698671,22.9885435171317,23.3736608698671,39703.0668480507,0.0,1.0
2022-08-19,23.69,23.75,23.43,23.49,57722,23.3934104776997,23.4526593011975,23.1366655758761,23.1959143993738,58453.8189206545,0.0,1.0
2022-08-22,23.77,23.8,23.36,23.55,62633,23.4724089090301,23.5020333207789,23.067541948462,23.2551632228716,63427.0822296065,0.0,1.0
2022-08-23,23.56,23.82,23.54,23.62,76350,23.2650380267879,23.5217829286115,23.2452884189553,23.3242868502856,77317.9909669098,0.0,1.0
2022-08-24,23.09,23.67,23.06,23.48,44041,22.8009222427221,23.3736608698671,22.7712978309732,23.1860395954575,44599.3666034535,0.0,1.0
2022-08-25,23.3,23.34,22.995,23.05,51398,23.0082931249643,23.0477923406294,22.7071116055173,22.7614230270569,52049.6411226879,0.0,1.0
2022-08-26,22.84,23.37,22.71,23.37,62166,22.5540521448147,23.0774167523783,22.4256796939029,23.0774167523783,62954.1614466133,0.0,1.0
2022-08-29,22.64,22.85,21.7,22.65,50964,22.3565560664889,22.563926948731,21.4283244983573,22.3664308704052,51610.1387247883,0.0,1.0
2022-08-30,22.3,22.7,22.1,22.63,85721,22.0208127333349,22.4158048899866,21.823316655009,22.3466812625726,86807.7996551994,0.0,1.0
2022-08-31,22.13,22.58,22.09,22.36,99146,21.8529410667579,22.2973072429911,21.8134418510927,22.0800615568326,100403.00631834,0.0,1.0
2022-09-01,22.35,22.39,21.76,22.05,52974,22.0701867529164,22.1096859685815,21.487573321855,21.7739426354275,53645.6221804987,0.0,1.0
2022-09-02,21.93,22.35,21.776,22.35,56100,21.655444988432,22.0701867529164,21.5033730081211,22.0701867529164,56811.2546593798,0.0,1.0
2022-09-06,21.91,22.05,21.61,22.04,64862,21.6356953805994,21.7739426354275,21.3394512631106,21.7640678315112,65684.3422409393,0.0,1.0
2022-09-07,22.21,22.295,21.65,21.87,71390,21.9319394980882,22.0158753313767,21.3789504787758,21.5961961649343,72295.1064194853,0.0,1.0
2022-09-08,22.46,22.6,22.0,22.17,78695,22.1788095959956,22.3170568508237,21.7245686158461,21.8924402824231,79692.7216652386,0.0,1.0
2022-09-09,22.47,22.7,22.27,22.57,75789,22.1886843999119,22.4158048899866,21.991188321586,22.2874324390748,76749.878420316,0.0,1.0
2022-09-12,22.5,22.68,22.39,22.64,58559,22.2183088116608,22.396055282154,22.1096859685815,22.3565560664889,59301.4306880323,0.0,1.0
2022-09-13,21.95,22.35,21.93,22.18,70239,21.6751945962646,22.0701867529164,21.655444988432,21.9023150863394,71129.5136545486,0.0,1.0
2022-09-14,22.07,22.24,21.81,22.0,54662,21.7936922432601,21.9615639098371,21.5369473414365,21.7245686158461,55355.0232119611,0.0,1.0
2022-09-15,21.86,22.18,21.75,21.97,49211,21.586321361018,21.9023150863394,21.4776985179387,21.6949442040972,49834.9136014747,0.0,1.0
2022-09-16,21.69,21.9,21.445,21.69,256536,21.418449694441,21.6258205766831,21.1765169984918,21.418449694441,259788.449648817,0.0,1.0
2022-09-19,21.93,21.95,21.465,21.74,59030,21.655444988432,21.6751945962646,21.1962666063244,21.4678237140224,59778.4021843706,0.0,1.0
2022-09-20,21.67,21.75,21.38,21.75,50562,21.3987000866084,21.4776985179387,21.1123307730359,21.4776985179387,51203.0420336463,0.0,1.0
2022-09-21,21.98,22.22,21.66,21.77,88489,21.7048190080135,21.9418143020045,21.3888252826921,21.4974481257713,89610.8932897299,0.0,1.0
2022-09-22,21.4,21.98,21.18,21.98,56577,21.1320803808685,21.7048190080135,20.91483469471,21.7048190080135,57294.3022257347,0.0,1.0
2022-09-23,21.25,21.44,21.023,21.22,86198,20.983958322124,21.1715795965336,20.7598002732242,20.9543339103752,87290.8472215548,0.0,1.0
2022-09-26,20.91,21.27,20.725,21.04,75933,20.6482149889701,21.0037079299566,20.4655311165186,20.7765874398819,76895.704100725,0.0,1.0
2022-09-27,20.87,21.23,20.77,20.95,78456,20.6087157733049,20.9642087142915,20.509967734142,20.6877142046352,79450.6915428929,0.0,1.0
2022-09-28,21.37,21.43,20.83,20.93,77118,21.1024559691196,21.1617047926173,20.5692165576397,20.6679645968027,78095.7279290916,0.0,1.0
2022-09-29,21.3,21.33,20.9,21.17,58001,21.0333323417055,21.0629567534544,20.6383401850538,20.9049598907937,58736.3561764472,0.0,1.0
2022-09-30,21.26,21.72,21.21,21.21,118977,20.9938331260403,21.4480741061898,20.9444591064589,20.9444591064589,120485.430403013,0.0,1.0
2022-10-03,21.65,21.77,21.3,21.45,86553,21.3789504787758,21.4974481257713,21.0333323417055,21.1814544004499,87650.3480308965,0.0,1.0
2022-10-04,22.23,22.415,21.77,21.77,96058,21.9516891059208,22.1343729783723,21.4974481257713,21.4974481257713,97275.8556162336,0.0,1.0
2022-10-05,21.53,22.09,21.38,22.0,75702,21.2604528317803,21.8134418510927,21.1123307730359,21.7245686158461,76661.7754050688,0.0,1.0
2022-10-06,21.4,21.55,21.26,21.53,80269,21.1320803808685,21.2802024396129,20.9938331260403,21.2604528317803,81286.6773663768,0.0,1.0
2022-10-07,21.2,21.41,20.98,21.3,238772,20.9345843025426,21.1419551847847,20.7173386163841,21.0333323417055,241799.231685016,0.0,1.0
2022-10-10,20.99,21.38,20.97,21.2,113121,20.7272134203004,21.1123307730359,20.7074638124678,20.9345843025426,114555.186066376,0.0,1.0
2022-10-11,21.29,21.4,20.51,20.82,139621,21.0234575377892,21.1320803808685,20.2532228323183,20.5593417537234,141391.161974996,0.0,1.0
2022-10-12,20.97,21.25,20.96,21.25,67910,20.7074638124678,20.983958322124,20.6975890085515,20.983958322124,68770.9858095986,0.0,1.0
2022-10-13,21.42,21.51,20.59,20.82,232582,21.151829988701,21.2407032239477,20.3322212636487,20.5593417537234,235530.752784098,0.0,1.0
2022-10-14,21.92,22.03,21.36,21.36,195510,21.6455701845157,21.754193027595,21.0925811652033,21.0925811652033,197988.741505443,0.0,1.0
2022-10-17,22.19,22.28,21.97,22.02,124247,21.9121898902557,22.0010631255023,21.6949442040972,21.7443182236787,125822.245234651,0.0,1.0
2022-10-18,22.26,22.93,22.115,22.45,91272,21.9813135176697,22.6429253800614,21.8381288608835,22.1689347920793,92429.1770993032,0.0,1.0
2022-10-19,21.99,22.15,21.72,22.05,63658,21.7146938119298,21.8726906745905,21.4480741061898,21.7739426354275,64465.0775241852,0.0,1.0
2022-10-20,21.97,22.27,21.84,22.03,86571,21.6949442040972,21.991188321586,21.5665717531854,21.754193027595,87668.5762409476,0.0,1.0
2022-10-21,21.93,22.115,21.71,22.05,78342,21.655444988432,21.8381288608835,21.4381993022736,21.7739426354275,79335.2462125692,0.0,1.0
2022-10-24,21.77,22.0,21.48,21.89,74963,21.4974481257713,21.7245686158461,21.2110788121988,21.6159457727668,75913.4061146361,0.0,1.0
2022-10-25,22.93,23.86,22.46,22.46,208457,22.6429253800614,23.5612821442767,22.1788095959956,22.1788095959956,211099.887923892,0.0,1.0
2022-10-26,23.71,24.03,22.88,23.08,125132,23.4131600855323,23.7291538108537,22.5935513604799,22.7910474388058,126718.465562166,0.0,1.0
2022-10-27,23.47,23.9,23.32,23.79,116156,23.1761647915412,23.6007813599419,23.0280427327968,23.4921585168626,117628.664816665,0.0,1.0
2022-10-28,24.4,24.58,23.46,23.55,329958,24.0945215557566,24.2722680262498,23.1662899876249,23.2551632228716,334141.318447408,0.0,1.0
2022-10-31,24.7,25.19,24.44,24.45,185854,24.3907656732454,24.8746310651438,24.1340207714217,24.143895575338,188210.319491343,0.0,1.0
2022-11-01,24.19,24.96,24.145,24.86,87381,23.8871506735144,24.647510575069,23.8427140558911,24.5487625359061,88488.8456932488,0.0,1.0
2022-11-02,24.03,24.54,23.8,24.23,121842,23.7291538108537,24.2327688105847,23.5020333207789,23.9266498891796,123386.753836152,0.0,1.0
2022-11-03,23.74,24.05,23.5,23.83,77434,23.4427844972812,23.7489034186863,23.2057892032901,23.5316577325278,78415.7342833227,0.0,1.0
2022-11-04,23.99,24.04,23.275,23.86,139491,23.6896545951885,23.73902861477,22.9836061151735,23.5612821442767,141259.513791293,0.0,1.0
2022-11-07,24.92,25.455,24.06,24.13,209782,24.6080113594038,25.1363133689255,23.7587782226026,23.8279018500166,212441.686719323,0.0,1.0
2022-11-08,24.64,25.33,24.34,24.98,167804,24.3315168497476,25.0128783199719,24.0352727322588,24.6672601829016,169931.475523397,0.0,1.0
2022-11-09,25.32,25.78,24.19,24.51,130512,25.0030035160556,25.4572444962051,23.8871506735144,24.2031443988358,132166.675010784,0.0,1.0
2022-11-10,26.17,26.44,25.85,25.85,147122,25.8423618489405,26.1089815546805,25.5263681236191,25.5263681236191,148987.26217464,0.0,1.0
2022-11-11,25.02,26.62,24.69,26.41,680860,24.7067593985668,26.2867280251738,24.3808908693291,26.0793571429316,689492.171967651,0.0,1.0
2022-11-14,25.33,25.63,24.745,25.1,134235,25.0128783199719,25.3091224374607,24.4352022908687,24.7857578298971,135936.876456361,0.0,1.0
2022-11-15,25.34,25.96,25.145,25.56,141743,25.0227531238882,25.6349909666984,24.8301944475204,25.2399988100466,143540.065404357,0.0,1.0
2022-11-16,25.23,25.6421,25.015,25.49,118153,24.9141302808089,25.3210709501994,24.7018219966086,25.1708751826326,119650.983454005,0.0,1.0
2022-11-17,24.96,25.285,24.795,25.22,113145,24.647510575069,24.9684417023485,24.4845763104502,24.9042554768926,114579.490346444,0.0,1.0
2022-11-18,24.98,25.32,24.925,25.16,125589,24.6672601829016,25.0030035160556,24.612948761362,24.8450066533949,127181.259561797,0.0,1.0
2022-11-21,24.99,25.13,24.84,25.1,75793,24.6771349868179,24.815382241646,24.5290129280735,24.7857578298971,76753.9291336607,0.0,1.0
2022-11-22,25.19,25.36,24.82,25.0,77640,24.8746310651438,25.0425027317207,24.5092633202409,24.6870097907342,78624.3460205746,0.0,1.0
2022-11-23,25.06,25.3867,24.88,25.28,106441,24.7462586142319,25.0688684581773,24.5685121437387,24.9635043003904,107790.494780732,0.0,1.0
2022-11-25,25.1,25.2812,24.97,24.97,48712,24.7857578298971,24.9646892768604,24.6573853789853,24.6573853789853,49329.5871117238,0.0,1.0
2022-11-28,24.71,25.14,24.64,25.0,57812,24.4006404771617,24.8252570455623,24.3315168497476,24.6870097907342,58544.9599709101,0.0,1.0
2022-11-29,24.7,24.8899,24.62,24.65,85527,24.3907656732454,24.5782881996158,24.311767241915,24.3413916536639,86611.3400579815,0.0,1.0
2022-11-30,25.4,25.465,24.63,24.77,175497,25.0820019473859,25.1461881728418,24.3216420458313,24.4598893006594,177722.009963586,0.0,1.0
2022-12-01,25.63,25.82,25.31,25.4,111578,25.3091224374607,25.4967437118703,24.9931287121393,25.0820019473859,112992.623393659,0.0,1.0
2022-12-02,25.57,25.965,25.11,25.44,79203,25.2498736139629,25.6399283686565,24.7956326338134,25.1215011630511,80207.1622600152,0.0,1.0
2022-12-05,25.1,25.59,24.79,25.45,86769,24.7857578298971,25.2696232217955,24.479638908492,25.1313759669674,87869.0865515102,0.0,1.0
2022-12-06,25.02,25.455,24.765,25.05,128414,24.7067593985668,25.1363133689255,24.4549518987013,24.7363838103156,130042.07586149,0.0,1.0
2022-12-07,25.02,25.37,24.74,25.0,67814,24.7067593985668,25.052377535637,24.4302648889105,24.6870097907342,68673.7686893257,0.0,1.0
2022-12-08,25.1,25.34,24.81,25.01,78185,24.7857578298971,25.0227531238882,24.4993885163246,24.6968845946505,79176.2557137898,0.0,1.0
2022-12-09,24.79,25.25,24.71,24.98,49478,24.479638908492,24.9338798886415,24.4006404771617,24.6672601829016,50105.2987172334,0.0,1.0
2022-12-12,24.83,25.15,24.5,24.84,90356,24.5191381241572,24.8351318494786,24.1932695949195,24.5290129280735,91501.5637433674,0.0,1.0
2022-12-13,25.21,26.285,25.0,25.38,104510,24.8943806729763,25.9559220939779,24.6870097907342,25.0622523395533,105835.012913579,0.0,1.0
2022-12-14,25.17,25.345,24.9699,25.28,95128,24.8548814573112,25.0276905258463,24.6572866309461,24.9635043003904,96334.0647635912,0.0,1.0
2022-12-15,24.52,25.03,24.39,25.03,76374,24.2130192027521,24.7166342024831,24.0846467518403,24.7166342024831,77342.295246978,0.0,1.0
2022-12-16,24.58,24.66,24.15,24.25,265125,24.2722680262498,24.3512664575802,23.8476514578492,23.9463994970121,268486.343878219,0.0,1.0
2022-12-19,24.53,24.78,24.41,24.51,67900,24.2228940066684,24.4697641045757,24.1043963596728,24.2031443988358,68760.8590262367,0.0,1.0
2022-12-20,24.41,24.7669,24.11,24.46,63769,24.1043963596728,24.4568281114454,23.808152242184,24.1537703792543,64577.4848195008,0.0,1.0
2022-12-21,24.63,24.96,24.47,24.55,67515,24.3216420458313,24.647510575069,24.1636451831706,24.242643614501,68370.9778668097,0.0,1.0
2022-12-22,24.64,24.75,24.26,24.55,86620,24.3315168497476,24.4401396928268,23.9562743009284,24.242643614501,87718.1974794202,0.0,1.0
2022-12-23,24.6,24.655,24.5,24.63,51700,24.2920176340824,24.346329055622,24.1932695949195,24.3216420458313,52355.4699802128,0.0,1.0
2022-12-27,24.79,24.86,24.38,24.51,62819,24.479638908492,24.5487625359061,24.074771947924,24.2031443988358,63615.440400135,0.0,1.0
2022-12-28,24.61,25.175,24.59,24.77,59602,24.3018924379987,24.8598188592693,24.2821428301661,24.4598893006594,60357.6541926623,0.0,1.0
2022-12-29,24.9,25.06,24.76,24.76,53473,24.5882617515712,24.7462586142319,24.4500144967431,24.4500144967431,54150.9486702499,0.0,1.0
2022-12-30,24.84,24.97,24.62,24.75,65929,24.5290129280735,24.6573853789853,24.311767241915,24.4401396928268,66764.8700256371,0.0,1.0
2023-01-03,24.67,25.1,24.4088,24.81,120212,24.3611412614965,24.7857578298971,24.1032113832029,24.4993885163246,121736.088148188,0.0,1.0
2023-01-04,24.15,24.92,23.92,24.45,139102,23.8476514578492,24.6080113594038,23.6205309677745,24.143895575338,140865.581918521,0.0,1.0
2023-01-05,23.75,23.96,23.64,23.96,127944,23.4526593011975,23.6600301834396,23.3440364581182,23.6600301834396,129566.117043488,0.0,1.0
2023-01-06,24.07,24.26,23.75,23.91,95041,23.7686530265189,23.9562743009284,23.4526593011975,23.6106561638582,96245.961748344,0.0,1.0
2023-01-09,23.59,24.12,23.54,24.07,76982,23.2946624385368,23.8180270461003,23.2452884189553,23.7686530265189,77958.0036753719,0.0,1.0
2023-01-10,23.76,23.88,23.42,23.49,73307,23.4625341051138,23.5810317521093,23.1267907719598,23.1959143993738,74236.4107899313,0.0,1.0
2023-01-11,23.91,23.93,23.695,23.7,58550,23.6106561638582,23.6304057716908,23.3983478796579,23.403285281616,59292.3165830068,0.0,1.0
2023-01-12,24.19,24.36,23.65,23.97,75258,23.8871506735144,24.0550223400914,23.3539112620345,23.6699049873559,76212.1462238074,0.0,1.0
2023-01-13,24.37,24.4,24.02,24.02,56132,24.0648971440077,24.0945215557566,23.7192790069374,23.7192790069374,56843.6603661373,0.0,1.0
2023-01-17,23.98,24.33,23.87,24.33,70495,23.6797797912722,24.0253979283425,23.571156948193,24.0253979283425,71388.7593086092,0.0,1.0
2023-01-18,23.96,24.29,23.87,24.16,61825,23.6600301834396,23.9858987126773,23.571156948193,23.8575262617655,62608.8381339778,0.0,1.0
2023-01-19,23.99,24.35,23.84,23.94,54765,23.6896545951885,24.0451475361751,23.5415325364441,23.640280575607,55459.329080587,0.0,1.0
2023-01-20,24.02,24.16,23.86,24.16,79633,23.7192790069374,23.8575262617655,23.5612821442767,23.8575262617655,80642.6139445701,0.0,1.0
2023-01-23,24.07,24.16,23.79,23.94,104746,23.7686530265189,23.8575262617655,23.4921585168626,23.640280575607,106074.005000916,0.0,1.0
2023-01-24,23.86,24.14,23.72,23.97,91604,23.5612821442767,23.8377766539329,23.4230348894486,23.6699049873559,92765.386306913,0.0,1.0
2023-01-25,23.77,23.875,23.56,23.77,83013,23.4724089090301,23.5760943501511,23.2650380267879,23.4724089090301,84065.4667208392,0.0,1.0
2023-01-26,23.71,23.88,23.58,23.88,69975,23.4131600855323,23.5810317521093,23.2847876346205,23.5810317521093,70862.1665737985,0.0,1.0
2023-01-27,23.45,23.73,23.37,23.72,73747,23.1564151837087,23.4329096933649,23.0774167523783,23.4230348894486,74681.9892578479,0.0,1.0
2023-01-30,23.83,24.09,23.35,23.38,99238,23.5316577325278,23.7884026343515,23.0576671445457,23.0872915562946,100496.172725268,0.0,1.0
2023-01-31,24.18,24.24,23.81,23.81,106579,23.8772758695981,23.9365246930959,23.5119081246952,23.5119081246952,107930.244391124,0.0,1.0
2023-02-01,23.86,24.41,23.81,24.24,147597,23.5612821442767,24.1043963596728,23.5119081246952,23.9365246930959,149468.284384322,0.0,1.0
2023-02-02,24.36,24.36,23.82,23.9,185475,24.0550223400914,24.0550223400914,23.5217829286115,23.6007813599419,187826.514401933,0.0,1.0
2023-02-03,24.9,24.95,24.205,24.21,142789,24.5882617515712,24.6376357711527,23.9019628793888,23.906900281347,144599.326943996,0.0,1.0
2023-02-06,24.42,24.89,24.32,24.89,86708,24.1142711635891,24.5783869476549,24.0155231244262,24.5783869476549,87807.3131730037,0.0,1.0
2023-02-07,24.76,24.78,23.89,24.23,106091,24.4500144967431,24.4697641045757,23.5909065560256,23.9266498891796,107436.057363071,0.0,1.0
2023-02-08,24.32,24.68,24.215,24.66,70674,24.0155231244262,24.3710160654128,23.9118376833051,24.3512664575802,71570.0287307844,0.0,1.0
2023-02-09,24.03,24.56,23.98,24.37,118115,23.7291538108537,24.2525184184173,23.6797797912722,24.0648971440077,119612.501677231,0.0,1.0
2023-02-10,24.19,24.275,23.91,23.95,93393,23.8871506735144,23.9710865068029,23.6106561638582,23.6501553795233,94577.0678503289,0.0,1.0
2023-02-13,24.4,24.595,24.14,24.3,74064,24.0945215557566,24.2870802321243,23.8377766539329,23.9957735165936,75003.0082904152,0.0,1.0
2023-02-14,24.32,24.56,24.245,24.44,128078,24.0155231244262,24.2525184184173,23.941462095054,24.1340207714217,129701.815940535,0.0,1.0
2023-02-15,24.52,24.7,24.04,24.16,97132,24.2130192027521,24.3907656732454,23.73902861477,23.8575262617655,98363.4721492846,0.0,1.0
2023-02-16,24.63,24.955,24.18,24.33,115249,24.3216420458313,24.6425731731109,23.8772758695981,24.0253979283425,116710.165565755,0.0,1.0
2023-02-17,24.53,24.82,24.385,24.78,416955,24.2228940066684,24.5092633202409,24.0797093498821,24.4697641045757,422241.295659566,0.0,1.0
2023-02-21,25.72,26.5,24.6,24.6,282317,25.3979956727073,26.1682303781782,24.2920176340824,24.2920176340824,285896.309833728,0.0,1.0
2023-02-22,25.72,26.06,25.27,25.7,148889,25.3979956727073,25.7337390058613,24.9536294964741,25.3782460648747,150776.664794659,0.0,1.0
2023-02-23,25.67,26.095,25.52,25.78,188961,25.3486216531259,25.7683008195683,25.2004995943814,25.4572444962051,191356.711081837,0.0,1.0
2023-02-24,25.3,25.5,25.06,25.41,94211,24.983253908223,25.1807499865489,24.7462586142319,25.0918767513022,95405.4387293195,0.0,1.0
2023-02-27,25.37,25.51,25.155,25.3,457468,25.052377535637,25.1906247904652,24.8400692514367,24.983253908223,463267.933092998,0.0,1.0
2023-02-28,25.65,25.8,25.245,25.43,479862,25.3288720452933,25.4769941040377,24.9289424866834,25.1116263591348,485945.851753284,0.0,1.0
2023-03-01,25.44,25.76,25.17,25.54,170152,25.1215011630511,25.4374948883725,24.8548814573112,25.220249202214,172309.244256734,0.0,1.0
2023-03-02,25.37,25.79,25.27,25.27,78269,25.052377535637,25.4671193001214,24.9536294964741,24.9536294964741,79261.3206940285,0.0,1.0
2023-03-03,25.88,25.95,25.25,25.48,82285,25.555992535368,25.6251161627821,24.9338798886415,25.1610003787163,83328.2368921045,0.0,1.0
2023-03-06,25.29,25.92,25.11,25.92,97273,24.9733791043067,25.5954917510332,24.7956326338134,25.5954917510332,98506.2597946852,0.0,1.0
2023-03-07,25.78,25.93,25.28,25.35,96957,25.4572444962051,25.6053665549495,24.9635043003904,25.0326279278045,98186.2534404541,0.0,1.0
2023-03-08,25.59,25.68,25.35,25.68,77517,25.2696232217955,25.3584964570421,25.0326279278045,25.3584964570421,78499.7865852253,0.0,1.0
2023-03-09,25.34,25.8,25.3,25.65,67706,25.0227531238882,25.4769941040377,24.983253908223,25.3288720452933,68564.3994290189,0.0,1.0
2023-03-10,25.04,25.29,24.7713,25.19,99309,24.7265090063994,24.9733791043067,24.4611730251685,24.8746310651438,100568.072887136,0.0,1.0
2023-03-13,24.61,25.025,24.56,24.8,97268,24.3018924379987,24.7116968005249,24.2525184184173,24.4895137124083,98501.1964030045,0.0,1.0
2023-03-14,25.47,25.5,25.0,25.0,89037,25.1511255748,25.1807499865489,24.6870097907342,24.6870097907342,90165.8410179534,0.0,1.0
2023-03-15,25.48,25.51,24.95,25.14,101726,25.1610003787163,25.1906247904652,24.6376357711527,24.8252570455623,103015.716425669,0.0,1.0
2023-03-16,26.3,26.31,25.06,25.24,145157,25.9707342998524,25.9806091037686,24.7462586142319,24.9240050847252,146997.349244057,0.0,1.0
2023-03-17,26.02,26.46,25.73,26.26,328679,25.6942397901961,26.1287311625131,25.4078704766236,25.9312350841872,332846.102855442,0.0,1.0
2023-03-20,26.37,26.65,26.0299,26.09,109846,26.0398579272664,26.3163524369226,25.7040158460733,25.7633634176102,111238.664515405,0.0,1.0
2023-03-21,26.6,26.84,26.33,26.56,129118,26.2669784173412,26.5039737113322,26.0003587116012,26.227479201676,130755.001410157,0.0,1.0
2023-03-22,26.25,26.78,26.25,26.6,85979,25.9213602802709,26.4447248878345,25.9213602802709,26.2669784173412,87069.0706659324,0.0,1.0
2023-03-23,26.1,26.45,25.98,26.34,100200,25.7732382215265,26.1188563585968,25.654740574531,26.0102335155175,101470.369284667,0.0,1.0
2023-03-24,26.49,26.575,25.96,26.03,75596,26.1583555742619,26.2422914075504,25.6349909666984,25.7041145941124,76554.4315014345,0.0,1.0
2023-03-27,26.84,26.96,26.7,26.73,53427,26.5039737113322,26.6224713583277,26.3657264565041,26.395350868253,54104.3654667858,0.0,1.0
2023-03-28,26.56,26.85,26.285,26.85,61746,26.227479201676,26.5138485152485,25.9559220939779,26.5138485152485,62528.8365454199,0.0,1.0
2023-03-29,26.17,26.63,26.03,26.63,59332,25.8423618489405,26.29660282909,25.7041145941124,26.29660282909,60084.2310418952,0.0,1.0
2023-03-30,26.19,26.36,25.76,26.24,84657,25.8621114567731,26.0299831233501,25.4374948883725,25.9114854763546,85730.3099055101,0.0,1.0
2023-03-31,27.1,27.27,26.3385,26.35,201026,26.7607186131558,26.9285902797328,26.0087522949301,26.0201083194338,203574.675207781,0.0,1.0
2023-04-03,26.8,27.03,26.51,27.03,319109,26.464474495667,26.6915949857418,26.1781051820945,26.6915949857418,323154.771178254,0.0,1.0
2023-04-04,26.54,26.9,26.48,26.9,231551,26.2077295938434,26.56322253483,26.1484807703456,26.56322253483,234486.681419502,0.0,1.0
2023-04-05,26.58,26.735,26.24,26.6,131542,26.2472288095086,26.4002882702111,25.9114854763546,26.2669784173412,133209.733697043,0.0,1.0
2023-04-06,26.75,26.89,26.6,26.63,242434,26.4151004760856,26.5533477309137,26.2669784173412,26.29660282909,245507.659752086,0.0,1.0
2023-04-10,27.1,27.16,26.6,26.85,68374,26.7607186131558,26.8199674366536,26.2669784173412,26.5138485152485,69240.8685575835,0.0,1.0
2023-04-11,27.18,27.35,27.02,27.1,75222,26.8397170444862,27.0075887110632,26.6817201818255,26.7607186131558,76175.6898037052,0.0,1.0
2023-04-12,27.22,27.34,27.05,27.28,60373,26.8792162601514,26.9977139071469,26.7113445935744,26.9384650836491,61138.4291898526,0.0,1.0
2023-04-13,27.47,27.48,27.07,27.2,72819,27.1260863580587,27.135961161975,26.731094201407,26.8594666523188,73742.2237618783,0.0,1.0
2023-04-14,27.43,27.58,27.36,27.42,78910,27.1112741521843,27.2595312109822,27.0420875247452,27.1013903482644,79837.6825762581,0.025,1.0
2023-04-17,27.32,27.69,27.07,27.45,102039,27.0025523090658,27.3682530541007,26.7554572110692,27.131041760024,103238.591970584,0.0,1.0
2023-04-18,27.01,27.35,26.915,27.34,57262,26.69615438755,27.0322037208254,26.6022582503113,27.0223199169055,57935.1841297896,0.0,1.0
2023-04-19,27.03,27.265,26.92,27.0,47629,26.7159219953897,26.9481913875065,26.6072001522713,26.6862705836302,48188.9365533469,0.0,1.0
2023-04-20,27.18,27.28,26.84,27.03,84614,26.8641790541877,26.9630170933863,26.5281297209124,26.7159219953897,85608.7400013624,0.0,1.0
2023-04-21,27.22,27.4581,27.11,27.22,67671,26.9037142698671,27.1390476411991,26.7949924267486,26.9037142698671,68466.5545256365,0.0,1.0
2023-04-24,27.32,27.56,27.03,27.22,99772,27.0025523090658,27.2397636031425,26.7159219953897,26.9037142698671,100944.940641217,0.0,1.0
2023-04-25,25.33,27.62,24.58,27.08,247286,25.035675329013,27.2990664266617,24.2943900350233,26.7653410149891,250193.146287576,0.0,1.0
2023-04-26,25.25,25.35,24.68,25.04,197956,24.9566048976541,25.0554429368528,24.3932280742219,24.749045015337,200283.212420045,0.0,1.0
2023-04-27,24.7,25.285,24.4733,25.15,177423,24.4129956820617,24.9911982113736,24.1889298471984,24.8577668584555,179508.822148364,0.0,1.0
2023-04-28,24.64,25.02,24.58,24.8,204136,24.3536928585425,24.7292774074973,24.2943900350233,24.5118337212603,206535.865801382,0.0,1.0
2023-05-01,24.68,24.895,24.49,24.56,113776,24.3932280742219,24.605729858499,24.2054357997445,24.2746224271836,115113.574614071,0.0,1.0
2023-05-02,24.45,24.73,24.39,24.64,151077,24.1659005840651,24.4426470938213,24.1065977605459,24.3536928585425,152853.093024627,0.0,1.0
2023-05-03,24.26,24.705,24.24,24.47,141893,23.9781083095877,24.4179375840216,23.958340701748,24.1856681919048,143561.123986732,0.0,1.0
2023-05-04,23.93,24.24,23.69,24.1,107970,23.6519427802322,23.958340701748,23.4147314861555,23.8199674468699,109239.318055488,0.0,1.0
2023-05-05,23.77,24.24,23.621,24.24,71114,23.4938019175144,23.958340701748,23.3465332391084,23.958340701748,71950.0311586367,0.0,1.0
2023-05-08,23.71,23.85,23.33,23.85,75296,23.4344990939952,23.5728723488733,23.0589145450404,23.5728723488733,76181.19563125,0.0,1.0
2023-05-09,23.69,23.77,23.555,23.62,72708,23.4147314861555,23.4938019175144,23.2813001332373,23.3455448587165,73562.7705582889,0.0,1.0
2023-05-10,23.84,23.97,23.66,23.89,91185,23.5629885449534,23.6914779959117,23.3850800743959,23.6124075645528,92256.990061033,0.0,1.0
2023-05-11,23.82,23.845,23.52,23.69,71266,23.5432209371137,23.5679304469134,23.2467068195178,23.4147314861555,72103.8181026438,0.0,1.0
2023-05-12,24.25,24.29,23.77,23.77,105011,23.9682245056678,24.0077597213473,23.4938019175144,23.4938019175144,106245.531428405,0.0,1.0
2023-05-15,23.94,24.25,23.92,24.19,86435,23.6618265841521,23.9682245056678,23.6420589763123,23.9089216821487,87451.1480608144,0.0,1.0
2023-05-16,23.74,23.89,23.46,23.8,131480,23.4641505057548,23.6124075645528,23.1874039959987,23.523453329274,133025.706566043,0.0,1.0
2023-05-17,23.76,24.1425,23.5,23.79,87385,23.4839181135945,23.8619736135293,23.2269392116781,23.5135695253541,88412.3164608583,0.0,1.0
2023-05-18,23.73,23.9,23.3,23.68,68631,23.4542667018349,23.6222913684726,23.0292631332808,23.4048476822356,69437.8404877859,0.0,1.0
2023-05-19,24.11,24.12,23.91,24.01,91793,23.8298512507897,23.8397350547096,23.6321751723925,23.7310132115911,92872.1378370609,0.0,1.0
2023-05-22,24.19,24.35,24.04,24.15,214517,23.9089216821487,24.0670625448665,23.7606646233507,23.8693864664692,217038.907023332,0.0,1.0
2023-05-23,24.14,24.47,23.91,24.2,89646,23.8595026625493,24.1856681919048,23.6321751723925,23.9188054860685,90699.8972529622,0.0,1.0
2023-05-24,23.86,24.17,23.8,24.13,58561,23.5827561527932,23.8891540743089,23.523453329274,23.8496188586295,59249.4554473229,0.0,1.0
2023-05-25,23.67,23.92,23.54,23.78,77662,23.3949638783158,23.6420589763123,23.2664744273576,23.5036857214343,78575.0108254639,0.0,1.0
2023-05-26,23.46,23.73,23.43,23.6,65346,23.1874039959987,23.4542667018349,23.1577525842391,23.3257772508767,66114.2213360557,0.0,1.0
2023-05-30,22.81,23.79,22.78,23.48,71581,22.5449567412075,23.5135695253541,22.515305329448,23.2071716038384,72422.5213089741,0.0,1.0
2023-05-31,23.02,23.1,22.725,22.86,105334,22.7525166235247,22.8315870548836,22.4609444078887,22.5943757608069,106572.32868442,0.0,1.0
2023-06-01,23.18,23.475,22.95,23.01,68846,22.9106574862425,23.2022297018784,22.6833299960856,22.7426328196048,69655.3680730587,0.0,1.0
2023-06-02,24.1,24.139,23.25,23.36,90310,23.8199674468699,23.8585142821573,22.9798441136815,23.0885659568,91371.703376782,0.0,1.0
2023-06-05,23.51,23.95,23.135,23.95,72760,23.236823015598,23.6717103880719,22.8661803686031,23.6717103880719,73615.3818812386,0.0,1.0
2023-06-06,23.84,23.94,23.3817,23.48,73242,23.5629885449534,23.6618265841521,23.1100138113061,23.2071716038384,74103.0483747346,0.0,1.0
2023-06-07,24.25,24.345,23.775,23.87,94580,23.9682245056678,24.0621206429065,23.4987438194743,23.592639956713,95691.9023959258,0.0,1.0
2023-06-08,23.95,24.16,23.89,24.12,66905,23.6717103880719,23.8792702703891,23.6124075645528,23.8397350547096,67691.5492683381,0.0,1.0
2023-06-09,23.68,23.99,23.62,23.94,56885,23.4295571920353,23.7362785910864,23.3701917599609,23.6868073976911,57493.0541349674,0.025,1.0
2023-06-12,23.81,23.85,23.485,23.61,56719,23.5581822948632,23.5977592495795,23.2366195377934,23.3602975212818,57325.2797307061,0.0,1.0
2023-06-13,24.01,24.05,23.75,23.79,72978,23.7560670684446,23.7956440231608,23.4988168627888,23.5383938175051,73758.0751456736,0.0,1.0
2023-06-14,24.17,24.21,23.93,24.0,124988,23.9143748873097,23.953951842026,23.676913159012,23.7461728297655,126324.019516943,0.0,1.0
2023-06-15,24.56,24.61,24.04,24.26,117383,24.3002501957934,24.3497213891887,23.7857497844818,24.0034230354213,118637.728285574,0.0,1.0
2023-06-16,24.7,25.04,24.47,24.93,304509,24.4387695373003,24.7751736523887,24.2112020476817,24.6663370269189,307763.952212091,0.0,1.0
2023-06-20,24.74,24.88,24.53,24.71,89154,24.4783464920166,24.6168658335236,24.2705674797562,24.4486637759794,90106.9833585108,0.0,1.0
2023-06-21,24.28,24.66,24.19,24.66,93476,24.0232115127794,24.3991925825841,23.9341633646678,24.3991925825841,94475.1820043987,0.0,1.0
2023-06-22,24.42,24.555,24.12,24.35,93515,24.1617308542864,24.2953030764538,23.8649036939143,24.0924711835329,94514.5988825082,0.0,1.0
2023-06-23,23.93,24.73,23.89,24.26,460886,23.676913159012,24.4684522533375,23.6373362042957,24.0034230354213,465812.494472156,0.0,1.0
2023-06-26,24.18,24.356,23.74,23.99,102369,23.9242691259887,24.0984077267404,23.4889226241097,23.7362785910864,103463.240902566,0.0,1.0
2023-06-27,24.52,24.66,24.18,24.23,84822,24.2606732410771,24.3991925825841,23.9242691259887,23.9737403193841,85728.6778207999,0.0,1.0
2023-06-28,24.46,24.6,24.305,24.56,47213,24.2013078090027,24.3398271505096,24.0479471094771,24.3002501957934,47717.6683637903,0.0,1.0
2023-06-29,24.52,24.86,24.42,24.42,65072,24.2606732410771,24.5970773561654,24.1617308542864,24.1617308542864,65767.5664704333,0.0,1.0
2023-06-30,24.56,24.82,24.54,24.64,45825,24.3002501957934,24.5575004014492,24.2804617184352,24.3794041052259,46314.831778762,0.0,1.0
2023-07-03,24.52,24.64,24.35,24.47,39150,24.2606732410771,24.3794041052259,24.0924711835329,24.2112020476817,39568.4814869293,0.0,1.0
2023-07-05,23.73,24.46,23.54,24.46,73518,23.4790283854306,24.2013078090027,23.2910378505283,24.2013078090027,74303.8473041143,0.0,1.0
2023-07-06,23.62,23.705,23.45,23.61,49029,23.3701917599609,23.454292788733,23.2019897024167,23.3602975212818,49553.0799188418,0.0,1.0
2023-07-07,23.05,23.68,23.02,23.62,87187,22.8062201552539,23.4295571920353,22.7765374392167,23.3701917599609,88118.9577369327,0.0,1.0
2023-07-10,23.45,23.62,23.04,23.09,70186,23.2019897024167,23.3701917599609,22.7963259165749,22.8457971099702,70936.2309487004,0.0,1.0
2023-07-11,23.46,23.65,23.14,23.48,86488,23.2118839410958,23.3998744759981,22.8952683033656,23.2316724184539,87412.4859985067,0.0,1.0
2023-07-12,23.45,23.75,23.37,23.62,78803,23.2019897024167,23.4988168627888,23.1228357929842,23.3701917599609,79645.3396325541,0.0,1.0
2023-07-13,23.35,23.74,23.3,23.44,67810,23.103047315626,23.4889226241097,23.0535761222307,23.1920954637376,68534.8334515627,0.0,1.0
2023-07-14,23.61,23.78,23.2,23.42,44835,23.3602975212818,23.528499578826,22.95463373544,23.1723069863795,45314.249488288,0.0,1.0
2023-07-17,23.36,23.68,23.31,23.57,48032,23.1129415543051,23.4295571920353,23.0634703609097,23.3207205665655,48545.4228040916,0.0,1.0
2023-07-18,23.46,23.52,23.18,23.35,78446,23.2118839410958,23.2712493731702,22.9348452580818,23.103047315626,79284.5235944739,0.0,1.0
2023-07-19,23.08,23.72,22.98,23.54,80334,22.8359028712912,23.4691341467516,22.7369604845005,23.2910378505283,81192.7047706507,0.0,1.0
2023-07-20,23.09,23.47,22.97,23.18,56080,22.8457971099702,23.2217781797748,22.7270662458214,22.9348452580818,56679.4493432183,0.0,1.0
2023-07-21,23.21,23.49,23.06,23.17,77812,22.9645279741191,23.241566657133,22.816114393933,22.9249510194028,78643.7466528975,0.0,1.0
2023-07-24,23.16,23.3,22.93,23.3,55668,22.9150567807237,23.0535761222307,22.6874892911051,23.0535761222307,56263.0454001119,0.0,1.0
2023-07-25,22.88,25.34,21.64,25.34,273856,22.6380180977098,25.0720008127607,21.4111325015052,25.0720008127607,276783.296707139,0.0,1.0
2023-07-26,22.48,22.87,22.15,22.68,133212,22.242248550547,22.6281238590307,21.9157386741377,22.4401333241284,134635.927352154,0.0,1.0
2023-07-27,22.13,22.65,21.98,22.61,98396,21.8959501967796,22.4104506080912,21.7475366165936,22.3708736533749,99447.7727813001,0.0,1.0
2023-07-28,22.35,23.05,22.22,22.24,99243,22.1136234477191,22.8062201552539,21.9849983448912,22.0047868222494,100303.826518706,0.0,1.0
2023-07-31,22.48,22.712,22.3193,22.39,82375,22.242248550547,22.4717948879014,22.0832481349744,22.1532004024354,83255.5213917192,0.0,1.0
2023-08-01,22.59,22.67,22.375,22.47,73058,22.3510851760168,22.4302390854493,22.1383590444168,22.2323543118679,73838.9302802575,0.0,1.0
2023-08-02,22.75,22.78,22.34,22.46,86635,22.5093929948819,22.5390757109191,22.1037292090401,22.2224600731889,87561.0573083044,0.0,1.0
2023-08-03,23.09,23.16,22.57,22.69,128627,22.8457971099702,22.9150567807237,22.3312966986586,22.4500275628075,130001.917451322,0.0,1.0
2023-08-04,22.78,23.245,22.675,23.03,125779,22.5390757109191,22.9991578094958,22.4351862047889,22.7864316778958,127123.47466014,0.0,1.0
2023-08-07,22.71,22.88,22.62,22.83,57585,22.4698160401656,22.6380180977098,22.380767892054,22.5885469043144,58200.5365625753,0.0,1.0
2023-08-08,22.74,22.88,22.34,22.69,74031,22.4994987562028,22.6380180977098,22.1037292090401,22.4500275628075,74822.3308546326,0.0,1.0
2023-08-09,22.36,22.715,22.285,22.71,71256,22.1235176863982,22.4747631595051,22.0493108963052,22.4698160401656,72017.6683737582,0.0,1.0
2023-08-10,22.04,22.48,21.89,22.36,143602,21.806902048668,22.242248550547,21.658488468482,22.1235176863982,145136.98795622,0.0,1.0
2023-08-11,22.01,22.26,21.925,22.1,65046,21.7772193326308,22.0245752996075,21.6931183038587,21.8662674807424,65741.2885516935,0.0,1.0
2023-08-14,21.93,22.105,21.87,21.98,85541,21.6980654231982,21.8712146000819,21.6386999911238,21.7475366165936,86455.3633428716,0.0,1.0
2023-08-15,21.54,22.06,21.51,21.93,64777,21.3121901147145,21.8266905260261,21.2825073986773,21.6980654231982,65469.4131616558,0.0,1.0
2023-08-16,21.67,21.71,21.35,21.42,101176,21.4408152175424,21.4803921722587,21.1241995798122,21.1934592505657,102257.488708086,0.0,1.0
2023-08-17,21.41,21.77,21.25,21.67,83370,21.1835650118866,21.5397576043331,21.0252571930215,21.4408152175424,84261.1571281048,0.0,1.0
2023-08-18,21.54,21.646,21.36,21.36,119701,21.3121901147145,21.4170690447127,21.1340938184913,21.1340938184913,120980.505810139,0.0,1.0
2023-08-21,21.25,21.57,21.11,21.52,80713,21.0252571930215,21.3418728307517,20.8867378515146,21.2924016373564,81575.7559707415,0.0,1.0
2023-08-22,21.2,21.51,21.04,21.26,72405,20.9757859996262,21.2825073986773,20.8174781807611,21.0351514317006,73178.9502442175,0.0,1.0
2023-08-23,21.32,21.4,21.099,21.23,67031,21.094516863775,21.1736707732076,20.8758541889676,21.0054687156634,67747.5065785533,0.0,1.0
2023-08-24,21.14,21.28,20.88,21.22,99930,20.9164205675518,21.0549399090587,20.659170361896,20.9955744769843,100998.169986944,0.0,1.0
2023-08-25,21.12,21.25,20.98,21.25,43297,20.8966320901936,21.0252571930215,20.7581127486867,21.0252571930215,43759.8095259152,0.0,1.0
2023-08-28,21.18,21.32,21.08,21.1,57053,20.9559975222681,21.094516863775,20.8570551354774,20.8768436128355,57662.8499175932,0.0,1.0
2023-08-29,21.14,21.425,21.045,21.18,52860,20.9164205675518,21.1984063699052,20.8224253001006,20.9559975222681,53425.0301762217,0.0,1.0
2023-08-30,21.16,21.37,21.03,21.07,68368,20.9362090449099,21.1439880571704,20.807583942082,20.8471608967983,69098.7980152844,0.0,1.0
2023-08-31,21.03,21.25,21.03,21.15,126728,20.807583942082,21.0252571930215,20.807583942082,20.9263148062308,128082.61869414,0.0,1.0
2023-09-01,21.47,21.645,21.05,21.05,76725,21.2429304439611,21.4160796208448,20.8273724194402,20.8273724194402,77545.1275117406,0.0,1.0
2023-09-05,21.08,21.315,20.73,21.3,96290,20.8570551354774,21.0895697444355,20.51075678171,21.0747283864169,97319.2613633823,0.0,1.0
2023-09-06,21.06,21.17,21.0,21.16,50210,20.8372666581192,20.946103283589,20.7779012260448,20.9362090449099,50746.7038431347,0.0,1.0
2023-09-07,20.9,21.16,20.83,21.09,111319,20.6789588392541,20.9362090449099,20.6096991685006,20.8669493741564,112508.909084125,0.0,1.0
2023-09-08,21.0,21.02,20.75,20.84,61482,20.7779012260448,20.797689703403,20.5305452590681,20.6195934071797,62139.192305987,0.0,1.0
2023-09-11,20.84,21.015,20.74,21.01,73345,20.6195934071797,20.7927425840634,20.520651020389,20.7877954647239,74128.9980755768,0.0,1.0
2023-09-12,20.53,20.87,20.47,20.8,285518,20.3128720081286,20.6492761232169,20.2535065760542,20.5800164524634,288569.953951087,0.0,1.0
2023-09-13,20.61,20.8,20.5201,20.67,80846,20.3920259175611,20.5800164524634,20.3030767118363,20.4513913496355,81710.177631987,0.0,1.0
2023-09-14,21.98,22.09,21.38,21.6,147534,21.7475366165936,21.8563732420633,21.1538822958494,21.371555546789,149111.017821012,0.0,1.0
2023-09-15,21.73,21.96,21.5,21.96,393282,21.5249162463145,21.7527455485075,21.2970869441216,21.7527455485075,397029.087695672,0.025,1.0
2023-09-18,21.63,22.015,21.58,21.81,95580,21.4258600279698,21.8072264685971,21.3763319187974,21.6041612209903,96490.6611590468,0.0,1.0
2023-09-19,21.32,21.62,21.29,21.56,193755,21.118785751101,21.4159544061353,21.0890688855976,21.3565206751284,195601.046797146,0.0,1.0
2023-09-20,21.34,21.47,21.26,21.42,106370,21.13859699477,21.2673700786182,21.0593520200942,21.2178419694458,107383.465447665,0.0,1.0
2023-09-21,21.44,21.52,21.22,21.34,79472,21.2376532131147,21.3168981877905,21.0197295327563,21.13859699477,80229.1883619146,0.0,1.0
2023-09-22,21.15,21.73,21.08,21.4,70458,20.950390179915,21.5249162463145,20.8810508270736,21.1980307257768,71129.3053352597,0.0,1.0
2023-09-25,21.6,21.63,21.15,21.16,82523,21.3961431624663,21.4258600279698,20.950390179915,20.9602958017494,83309.2574893079,0.0,1.0
2023-09-26,21.25,21.74,21.21,21.51,114453,21.0494463982597,21.534821868149,21.0098239109218,21.3069925659561,115543.478150622,0.0,1.0
2023-09-27,21.58,22.0,21.18,21.25,94668,21.3763319187974,21.7923680358453,20.9801070454184,21.0494463982597,95569.971862363,0.0,1.0
2023-09-28,21.72,21.93,21.59,21.61,113738,21.51501062448,21.723028683004,21.3862375406319,21.4060487843008,114821.665818243,0.0,1.0
2023-09-29,21.58,21.745,21.55,21.73,146933,21.3763319187974,21.5397746790662,21.346615053294,21.5249162463145,148332.939067611,0.0,1.0
2023-10-02,21.84,21.9,21.49,21.54,140524,21.6338780864937,21.6933118175006,21.2871813222871,21.3367094314595,141862.875797384,0.0,1.0
2023-10-03,21.99,22.18,21.72,21.84,104488,21.7824624140109,21.9706692288659,21.51501062448,21.6338780864937,105483.534245517,0.0,1.0
2023-10-04,22.02,22.39,21.54,21.97,113995,21.8121792795143,22.1786872873899,21.3367094314595,21.7626511703419,115081.114446804,0.0,1.0
2023-10-05,22.23,22.31,22.03,22.07,96417,22.0201973380383,22.0994423127141,21.8220849013488,21.8617073886867,97335.6358754114,0.0,1.0
2023-10-06,22.47,22.53,22.15,22.17,69876,22.2579322620657,22.3173659930725,21.9409523633625,21.9607636070314,70541.7601919812,0.0,1.0
2023-10-09,22.24,22.43,22.215,22.29,74329,22.0301029598728,22.2183097747278,22.0053389052866,22.0796310690451,75037.1872074784,0.0,1.0
2023-10-10,22.17,22.35,22.16,22.31,72369,21.9607636070314,22.139064800052,21.950857985197,22.0994423127141,73058.5128417983,0.0,1.0
2023-10-11,22.23,22.36,22.12,22.13,76062,22.0201973380383,22.1489704218865,21.9112354978591,21.9211411196935,76786.6987767255,0.0,1.0
2023-10-12,22.35,22.36,22.0462,22.28,122841,22.139064800052,22.1489704218865,21.8381320087206,22.0697254472107,124011.396813543,0.0,1.0
2023-10-13,22.38,22.5133,22.11,22.44,157645,22.1687816655554,22.300823604609,21.9013298760246,22.2282153965623,159147.000192697,0.0,1.0
2023-10-16,22.38,22.56,22.33,22.53,82231,22.1687816655554,22.347082858576,22.119253556383,22.3173659930725,83014.4753899309,0.0,1.0
2023-10-17,22.46,22.75,22.3,22.38,132455,22.2480266402312,22.535289673431,22.0895366908796,22.1687816655554,133716.996482753,0.0,1.0
2023-10-18,22.44,22.71,22.12,22.36,84018,22.2282153965623,22.4956671860931,21.9112354978591,22.1489704218865,84818.5014570077,0.0,1.0
2023-10-19,22.34,22.55,22.3,22.35,119343,22.1291591782175,22.3371772367415,22.0895366908796,22.139064800052,120480.068787447,0.0,1.0
2023-10-20,22.19,22.57,22.19,22.39,126461,21.9805748507004,22.3569884804104,21.9805748507004,22.1786872873899,127665.887223627,0.0,1.0
2023-10-23,21.94,22.315,21.92,22.19,133662,21.7329343048385,22.1043951236313,21.7131230611696,21.9805748507004,134935.496462027,0.0,1.0
2023-10-24,25.2,25.55,22.84,22.84,648521,24.9621670228774,25.308863787084,22.6244402699413,22.6244402699413,654699.937910926,0.0,1.0
2023-10-25,25.3,25.74,24.87,25.24,198304,25.0612232412222,25.4970706019391,24.6352815023397,25.0017895102153,200193.388475451,0.0,1.0
2023-10-26,25.14,25.46,24.94,25.19,133396,24.9027332918706,25.2197131905738,24.704620855181,24.9522614010429,134666.962083827,0.0,1.0
2023-10-27,24.64,25.23,24.33,25.01,116089,24.4074522001468,24.9918838883808,24.1003779232781,24.7739602080224,117195.065529322,0.0,1.0
2023-10-30,25.04,25.25,24.1237,24.82,121521,24.8036770735258,25.0116951320498,23.8960249448328,24.5857533931673,122678.820199922,0.0,1.0
2023-10-31,25.4,25.52,24.98,24.98,123985,25.1602794595669,25.2791469215806,24.7442433425189,24.7442433425189,125166.296545349,0.0,1.0
2023-11-01,25.15,25.39,24.6342,25.33,127399,24.912638913705,25.1503738377324,24.4017069394828,25.0909401067256,128612.824241488,0.0,1.0
2023-11-02,25.34,25.8,25.19,25.35,139556,25.1008457285601,25.5565043329459,24.9522614010429,25.1107513503945,140885.652947394,0.0,1.0
2023-11-03,25.6,25.76,25.39,25.56,129090,25.3583918962564,25.516881845608,25.1503738377324,25.3187694089185,130319.935645756,0.0,1.0
2023-11-06,25.63,25.68,25.23,25.5,115007,25.3881087617598,25.4376368709322,24.9918838883808,25.2593356779117,116102.756517248,0.0,1.0
2023-11-07,25.62,25.73,25.515,25.7,89813,25.3782031399254,25.4871649801046,25.2741941106634,25.4574481146012,90668.7146963536,0.0,1.0
2023-11-08,25.24,25.61,24.99,25.61,77681,25.0017895102153,25.3682975180909,24.7541489643534,25.3682975180909,78421.1241838871,0.0,1.0
2023-11-09,24.93,25.39,24.85,25.39,78093,24.6947152333466,25.1503738377324,24.6154702586708,25.1503738377324,78837.0496117749,0.0,1.0
2023-11-10,25.09,25.26,24.91,25.07,143683,24.8532051826982,25.0216007538843,24.6749039896776,24.8333939390292,145051.973920437,0.0,1.0
2023-11-13,25.07,25.5,25.0,25.24,56871,24.8333939390292,25.2593356779117,24.7640545861879,25.0017895102153,57412.8519645968,0.0,1.0
2023-11-14,25.58,25.65,25.33,25.49,118898,25.3385806525875,25.4079200054288,25.0909401067256,25.2494300560772,120030.828944218,0.0,1.0
2023-11-15,25.2,25.65,25.06,25.56,170107,24.9621670228774,25.4079200054288,24.8234883171947,25.3187694089185,171727.734858569,0.0,1.0
2023-11-16,25.29,25.39,25.0,25.23,72211,25.0513176193877,25.1503738377324,24.7640545861879,24.9918838883808,72899.0074592586,0.0,1.0
2023-11-17,25.3,25.65,25.28,25.42,201506,25.0612232412222,25.4079200054288,25.0414119975532,25.1800907032359,203425.896291221,0.0,1.0
2023-11-20,25.49,25.54,25.21,25.3,65037,25.2494300560772,25.2989581652496,24.9720726447119,25.0612232412222,65656.6554697733,0.0,1.0
2023-11-21,25.51,25.625,25.385,25.5,52497,25.2692412997461,25.3831559508426,25.1454210268152,25.2593356779117,52997.1776403693,0.0,1.0
2023-11-22,25.73,25.9,25.6,25.68,66050,25.4871649801046,25.6555605512907,25.3583918962564,25.4376368709322,66679.3070679541,0.0,1.0
2023-11-24,25.8,25.85,25.68,25.81,48219,25.5565043329459,25.6060324421183,25.4376368709322,25.5664099547804,48678.4179789505,0.0,1.0
2023-11-27,25.82,25.89,25.61,25.77,69705,25.5763155766149,25.6456549294562,25.3682975180909,25.5267874674425,70369.1309488529,0.0,1.0
2023-11-28,25.45,25.86,25.42,25.86,66983,25.2098075687393,25.6159380639528,25.1800907032359,25.6159380639528,67621.1964471274,0.0,1.0
2023-11-29,25.14,25.66,25.04,25.58,92348,24.9027332918706,25.4178256272633,24.8036770735258,25.3385806525875,93227.8675111493,0.0,1.0
2023-11-30,25.0,25.26,24.95,25.1,203983,24.7640545861879,25.0216007538843,24.7145264770155,24.8631108045326,205926.496497237,0.0,1.0
2023-12-01,25.31,25.45,24.95,25.03,106779,25.0711288630566,25.2098075687393,24.7145264770155,24.7937714516913,107796.36229234,0.0,1.0
2023-12-04,25.76,25.76,25.015,25.15,87195,25.516881845608,25.516881845608,24.7789130189396,24.912638913705,88025.7710793378,0.0,1.0
2023-12-05,26.09,26.1,25.525,25.65,79917,25.8437673661457,25.8536729879802,25.2840997324978,25.4079200054288,80678.4282051429,0.0,1.0
2023-12-06,25.85,26.41,25.76,25.98,102584,25.6060324421183,26.1607472648489,25.516881845608,25.7348055259665,103561.393433142,0.0,1.0
2023-12-07,25.88,25.895,25.62,25.84,71429,25.6357493076217,25.6506077403734,25.3782031399254,25.5961268202838,72109.5567684617,0.0,1.0
2023-12-08,26.0,26.02,25.73,25.89,66583,25.7793808242216,25.7992111171633,25.5116718695085,25.6703142130422,67152.8153373432,0.025,1.0
2023-12-11,25.86,26.01,25.8,25.96,80956,25.6405687736296,25.7892959706925,25.5810778948045,25.7397202383382,81648.8190446505,0.0,1.0
2023-12-12,26.03,26.28,25.88,25.98,76973,25.8091262636342,26.0570049254055,25.6603990665714,25.7595505312799,77631.732648894,0.0,1.0
2023-12-13,26.2,26.37,25.825,26.08,290643,25.9776837536387,26.1462412436432,25.6058657609817,25.8587019959884,293130.314165649,0.0,1.0
2023-12-14,25.87,26.51,25.51,26.36,125799,25.6504839201005,26.2850532942352,25.2935386471497,26.1363260971724,126875.584107391,0.0,1.0
2023-12-15,25.82,26.14,25.61,26.05,432734,25.6009081877462,25.9181928748136,25.3926901118583,25.8289565565759,436437.324725379,0.0,1.0
2023-12-18,25.93,26.125,25.64,25.99,150480,25.7099747989256,25.9033201551073,25.4224355512708,25.7694656777507,151767.803372684,0.0,1.0
2023-12-19,26.26,26.29,25.82,26.09,103192,26.0371746324638,26.0669200718764,25.6009081877462,25.8686171424593,104075.114072528,0.0,1.0
2023-12-20,26.32,26.735,26.12,26.31,103288,26.0966655112889,26.5081440898294,25.8983625818719,26.0867503648181,104171.935637678,0.0,1.0
2023-12-21,26.99,27.01,26.32,26.48,139238,26.7609803248362,26.7808106177779,26.0966655112889,26.2553078548226,140429.594670426,0.0,1.0
2023-12-22,27.18,27.29,27.05,27.06,79112,26.9493681077824,27.0584347189618,26.8204712036613,26.8303863501322,79789.0381473935,0.0,1.0
2023-12-26,27.18,27.32,26.902,27.24,73261,26.9493681077824,27.0881801583744,26.6737270358927,27.0088589866076,73887.9654630928,0.0,1.0
2023-12-27,27.29,27.38,27.09,27.1301,61135,27.0584347189618,27.1476710371995,26.8601317895447,26.8998915268929,61658.1915150787,0.0,1.0
2023-12-28,27.07,27.32,27.0,27.21,61456,26.840301496603,27.0881801583744,26.770895471307,26.979113547195,61981.9386235491,0.0,1.0
2023-12-29,27.03,27.22,27.0,27.14,78819,26.8006409107196,26.9890286936658,26.770895471307,26.909707521899,79493.5306620918,0.0,1.0
2024-01-02,26.7,27.06,26.53,26.9,83207,26.4734410771814,26.8303863501322,26.3048835871769,26.6717440065985,83919.0830358248,0.0,1.0
2024-01-03,26.61,27.05,26.475,26.99,123272,26.3842047589437,26.8204712036613,26.2503502815872,26.7609803248362,124326.958116411,0.0,1.0
2024-01-04,26.45,26.78,26.33,26.78,95924,26.2255624154101,26.5527622489483,26.1065806577598,26.5527622489483,96744.9147442936,0.0,1.0
2024-01-05,26.16,26.485,26.16,26.28,77970,25.9380231677553,26.260265428058,25.9380231677553,26.0570049254055,78637.264945296,0.0,1.0
2024-01-08,26.72,26.72,26.22,26.26,67060,26.4932713701231,26.4932713701231,25.9975140465804,26.0371746324638,67633.8974891825,0.0,1.0
2024-01-09,26.67,26.715,26.45,26.52,49806,26.4436956377689,26.4883137968877,26.2255624154101,26.294968440706,50232.2382694038,0.0,1.0
2024-01-10,26.8,26.8,26.415,26.61,56449,26.57259254189,26.57259254189,26.1908594027621,26.3842047589437,56932.0888661923,0.0,1.0
2024-01-11,26.96,26.97,26.5,26.77,72132,26.7312348854236,26.7411500318945,26.2751381477643,26.5428471024774,72749.3035146095,0.0,1.0
2024-01-12,27.02,27.24,26.88,27.22,66665,26.7907257642488,27.0088589866076,26.6519137136568,26.9890286936658,67235.5170909088,0.0,1.0
2024-01-16,27.0,27.17,26.9,26.94,105734,26.770895471307,26.9394529613116,26.6717440065985,26.7114045924819,106638.868433063,0.0,1.0
2024-01-17,26.64,26.98,26.4601,26.88,68797,26.4139501983563,26.7510651783653,26.2355767133456,26.6519137136568,69385.7626836159,0.0,1.0
2024-01-18,27.05,27.05,26.585,26.73,121252,26.8204712036613,26.8204712036613,26.3594168927666,26.503186516594,122289.671016379,0.0,1.0
2024-01-19,27.18,27.18,26.83,27.18,73884,26.9493681077824,26.9493681077824,26.6023379813025,26.9493681077824,74516.2970785977,0.0,1.0
2024-01-22,27.56,27.75,27.16,27.32,90535,27.3261436736749,27.5145314566211,26.9295378148407,27.0881801583744,91309.7958422776,0.0,1.0
2024-01-23,27.14,27.7,27.06,27.7,98948,26.909707521899,27.4649557242669,26.8303863501322,27.4649557242669,99794.79404652,0.0,1.0
2024-01-24,27.0,27.3,26.96,27.3,46895,26.770895471307,27.0683498654327,26.7312348854236,27.0683498654327,47296.3260178231,0.0,1.0
2024-01-25,26.94,27.25,26.805,27.16,59442,26.7114045924819,27.0187741330784,26.5775501151254,26.9295378148407,59950.7028713389,0.0,1.0
2024-01-26,26.66,27.11,26.4,27.08,43631,26.433780491298,26.8799620824864,26.1759866830558,26.8502166430739,44004.3928027217,0.0,1.0
2024-01-29,27.03,27.039,26.624,26.64,63888,26.8006409107196,26.8095645425434,26.3980859640029,26.4139501983563,64434.75160735,0.0,1.0
2024-01-30,26.84,26.97,26.61,26.92,103105,26.6122531277734,26.7411500318945,26.3842047589437,26.6915742995402,103987.369529111,0.0,1.0
2024-01-31,26.62,27.22,26.62,26.89,93643,26.3941199054146,26.9890286936658,26.3941199054146,26.6618288601277,94444.39401401,0.0,1.0
2024-02-01,26.93,27.09,26.59,26.68,65605,26.7014894460111,26.8601317895447,26.364374466002,26.4536107842397,66166.4456423771,0.0,1.0
2024-02-02,26.43,26.76,26.43,26.73,43986,26.2057321224683,26.5329319560065,26.2057321224683,26.503186516594,44362.4308821829,0.0,1.0
2024-02-05,26.34,26.51,26.18,26.27,55849,26.1164958042307,26.2850532942352,25.957853460697,26.0470897789347,56326.9540840046,0.0,1.0
2024-02-06,26.59,26.6399,26.27,26.27,47482,26.364374466002,26.4138510468916,26.0470897789347,26.0470897789347,47888.3495463967,0.0,1.0
2024-02-07,26.5,26.6,26.29,26.54,56996,26.2751381477643,26.3742896124729,26.0669200718764,26.3147987336477,57483.7700759536,0.0,1.0
2024-02-08,26.9,26.92,26.45,26.5595,56417,26.6717440065985,26.6915742995402,26.2255624154101,26.3341332692659,56899.8150111424,0.0,1.0
2024-02-09,27.11,27.13,26.775,26.86,118029,26.8799620824864,26.8997923754282,26.5478046757128,26.6320834207151,119039.08867806,0.0,1.0
2024-02-12,27.43,27.77,27.09,27.18,97970,27.1972467695538,27.5343617495628,26.8601317895447,26.9493681077824,98808.4243515539,0.0,1.0
2024-02-13,26.89,27.64,26.7,27.09,103948,26.6618288601277,27.4054648454417,26.4734410771814,26.8601317895447,104837.583898084,0.0,1.0
2024-02-14,27.31,27.4,26.86,27.1,70704,27.0782650119035,27.1675013301412,26.6320834207151,26.8700469360156,71309.0827330027,0.0,1.0
2024-02-15,27.62,27.67,27.19,27.43,74209,27.3856345525,27.4352102848543,26.9592832542533,27.1972467695538,74844.0784189494,0.0,1.0
2024-02-16,27.57,27.85,27.22,27.52,130993,27.3360588201458,27.6136829213297,26.9890286936658,27.2864830877915,132114.034205196,0.0,1.0
2024-02-20,27.13,29.12,27.05,28.43,183164,26.8997923754282,28.8729065231282,26.8204712036613,28.1887614166392,184731.51207439,0.0,1.0
2024-02-21,27.06,27.1,26.62,27.07,114810,26.8303863501322,26.8700469360156,26.3941199054146,26.840301496603,115792.540571623,0.0,1.0
2024-02-22,26.78,26.99,26.17,26.99,125127,26.5527622489483,26.7609803248362,25.9479383142261,26.7609803248362,126197.833151341,0.0,1.0
2024-02-23,26.81,27.4,26.685,26.73,86374,26.5825076883608,27.1675013301412,26.4585683574751,26.503186516594,87113.1861278057,0.0,1.0
2024-02-26,27.46,27.46,26.7,26.92,152463,27.2269922089664,27.2269922089664,26.4734410771814,26.6915742995402,153767.773827814,0.0,1.0
2024-02-27,26.88,27.44,26.88,27.44,76878,26.6519137136568,27.2071619160246,26.6519137136568,27.2071619160246,77535.9196417144,0.0,1.0
2024-02-28,27.04,27.56,26.59,26.73,179868,26.8105560571905,27.3261436736749,26.364374466002,26.503186516594,181407.305004239,0.0,1.0
2024-02-29,27.28,27.53,27.172,27.36,193642,27.048519572491,27.2963982342623,26.9414359906057,27.1278407442578,195299.182487329,0.0,1.0
2024-03-01,27.14,27.72,27.1,27.5,165009,26.909707521899,27.4847860172086,26.8700469360156,27.2666527948498,166421.14212336,0.0,1.0
2024-03-04,26.97,27.35,26.885,27.07,54734,26.7411500318945,27.117925597787,26.6568712868922,26.840301496603,55202.4119471057,0.0,1.0
2024-03-05,26.49,26.93,26.4,26.93,55394,26.2652230012935,26.7014894460111,26.1759866830558,26.7014894460111,55868.0602075122,0.0,1.0
2024-03-06,26.43,26.71,26.25,26.62,92774,26.2057321224683,26.4833562236523,26.027259485993,26.3941199054146,93567.9571378083,0.0,1.0
2024-03-07,26.75,27.085,26.61,26.61,93971,26.5230168095357,26.8551742163093,26.3842047589437,26.3842047589437,94775.2010282726,0.0,1.0
2024-03-08,26.47,26.98,26.36,26.84,86327,26.2731551184702,26.779362489472,26.1639731364894,26.6404036033147,86973.7829239084,0.028,1.0
2024-03-11,26.7,27.02,26.25,26.45,111518,26.5014447171573,26.8190650283741,26.0547911545086,26.2533038490191,112353.520035544,0.0,1.0
2024-03-12,26.45,26.72,26.36,26.72,150588,26.2533038490191,26.5212959866083,26.1639731364894,26.5212959866083,151716.241997817,0.0,1.0
2024-03-13,26.09,26.58,26.01,26.36,125364,25.8959809989001,26.382337100451,25.8165759210959,26.1639731364894,126303.257642138,0.0,1.0
2024-03-14,25.57,26.02,25.52,26.0,143008,25.3798479931727,25.8265015558214,25.3302198195451,25.8066502863704,144079.450790394,0.0,1.0
2024-03-15,25.83,26.08,25.48,25.53,263755,25.6379144960364,25.8860553641746,25.290517280643,25.3401454542706,265731.116743261,0.0,1.0
2024-03-18,26.1,26.22,25.6,25.73,140207,25.9059066336257,26.025014250332,25.4096248973493,25.5386581487812,141257.465015724,0.0,1.0
2024-03-19,26.59,27.03,26.1,26.1,115097,26.3922627351765,26.8289906630997,25.9059066336257,25.9059066336257,115959.33477583,0.0,1.0
2024-03-20,26.79,27.03,26.35,26.5,104763,26.590775429687,26.8289906630997,26.1540475017638,26.3029320226467,105547.909929193,0.0,1.0
2024-03-21,26.6,26.94,26.545,26.89,120535,26.402188369902,26.7396599505699,26.3475973789116,26.6900317769423,121438.077597198,0.0,1.0
2024-03-22,26.43,26.71,26.38,26.7,72012,26.233452579568,26.5113703518828,26.1838244059404,26.5014447171573,72551.5314550084,0.0,1.0
2024-03-25,26.06,26.6625,26.01,26.52,56597,25.8662040947235,26.4642235869366,25.8165759210959,26.3227832920978,57021.0385180125,0.0,1.0
2024-03-26,26.17,26.44,26.14,26.26,88528,25.9753860767043,26.2433782142936,25.9456091725278,26.0647167892341,89191.2733523439,0.0,1.0
2024-03-27,25.96,26.485,25.89,26.33,90773,25.7669477474683,26.2880435705584,25.6974683043896,26.1341962323128,91453.0934395026,0.0,1.0
2024-03-28,26.66,26.76,25.54,26.08,241703,26.4617421782552,26.5609985255104,25.3500710889961,25.8860553641746,243513.897784673,0.0,1.0
2024-04-01,26.14,26.69,26.13,26.69,86890,25.9456091725278,26.4915190824318,25.9356835378022,26.4915190824318,87541.0010571247,0.0,1.0
2024-04-02,25.91,26.1,25.64,26.1,114558,25.7173195738406,25.9059066336257,25.4493274362514,25.9059066336257,115416.296456464,0.0,1.0
2024-04-03,25.61,25.99,25.42,25.74,88601,25.4195505320748,25.7967246516449,25.2309634722898,25.5485837835067,89264.8202861356,0.0,1.0
2024-04-04,25.42,26.06,25.42,25.73,80179,25.2309634722898,25.8662040947235,25.2309634722898,25.5386581487812,80779.7206094972,0.0,1.0
2024-04-05,25.15,25.46,25.05,25.46,43770,24.9629713347006,25.2706660111919,24.8637149874453,25.2706660111919,44097.9355077725,0.0,1.0
2024-04-08,25.21,25.3829,25.16,25.16,51476,25.0225251430537,25.1941393674581,24.9728969694261,24.9728969694261,51861.670737905,0.0,1.0
2024-04-09,25.35,25.46,24.88,25.3,142952,25.1614840292111,25.2706660111919,24.6949791971113,25.1118558555835,144023.031224745,0.0,1.0
2024-04-10,24.85,25.17,24.66,25.15,107468,24.6652022929348,24.9828226041516,24.4766152331498,24.9629713347006,108273.176448464,0.0,1.0
2024-04-11,24.89,25.125,24.84,24.94,73147,24.7049048318369,24.9381572478868,24.6552766582092,24.7545330054645,73695.0351516343,0.0,1.0
2024-04-12,24.76,24.925,24.65,24.91,90440,24.575871580405,24.7396445533762,24.4666895984242,24.7247561012879,91117.5985223429,0.0,1.0
2024-04-15,24.58,25.0925,24.52,24.92,68337,24.3972101553455,24.9058989350288,24.3376563469924,24.7346817360135,68848.997459325,0.0,1.0
2024-04-16,24.67,24.68,24.16,24.56,84010,24.4865408678753,24.4964665026008,23.9803334968734,24.3773588858945,84639.4233952014,0.0,1.0
2024-04-17,24.47,24.9,24.41,24.88,103792,24.2880281733647,24.7148304665624,24.2284743650116,24.6949791971113,104569.634960538,0.0,1.0
2024-04-18,23.99,24.52,23.92,24.45,173430,23.8115977065394,24.3376563469924,23.7421182634608,24.2681769039137,174729.379828947,0.0,1.0
2024-04-19,24.84,24.97,23.95,23.95,268811,24.6552766582092,24.7843099096411,23.7718951676373,23.7718951676373,270824.997527527,0.0,1.0
2024-04-22,24.11,24.88,24.01,24.78,157376,23.9307053232458,24.6949791971113,23.8314489759905,24.5957228498561,158555.099348211,0.0,1.0
2024-04-23,26.41,26.84,24.6,24.6,322806,26.213601310117,26.6404036033147,24.4170614247966,24.4170614247966,325224.541227371,0.0,1.0
2024-04-24,25.92,26.36,25.665,26.36,207620,25.7272452085662,26.1639731364894,25.4741415230652,26.1639731364894,209175.539641849,0.0,1.0
2024-04-25,25.92,26.005,25.3882,25.7,123019,25.7272452085662,25.8116131037331,25.1993999538626,25.5088812446046,123940.688330607,0.0,1.0
2024-04-26,25.61,25.975,25.57,25.96,181479,25.4195505320748,25.7818361995566,25.3798479931727,25.7669477474683,182838.684898676,0.0,1.0
2024-04-29,25.97,26.025,25.66,25.79,106306,25.7768733821938,25.8314643731842,25.4691787057025,25.5982119571343,107102.470461258,0.0,1.0
2024-04-30,25.77,25.89,25.61,25.83,82429,25.5783606876833,25.6974683043896,25.4195505320748,25.6379144960364,83046.5781578747,0.0,1.0
2024-05-01,26.07,26.27,25.52,25.92,119037,25.8761297294491,26.0746424239596,25.3302198195451,25.7272452085662,119928.8542161,0.0,1.0
2024-05-02,27.01,27.06,25.995,26.2,123700,26.8091393936486,26.8587675672762,25.8016874690076,26.0051629808809,124626.790548583,0.0,1.0
2024-05-03,27.03,27.2,26.67,27.07,104738,26.8567824403311,27.0256930217169,26.4990894444555,26.8965261065396,105413.526221539,0.028,1.0
2024-05-06,26.81,27.14,26.81,27.03,82363,26.6381922761849,26.9660775224043,26.6381922761849,26.8567824403311,82894.2147089363,0.0,1.0
2024-05-07,26.94,27.2,26.84,26.84,101751,26.7673591913622,27.0256930217169,26.6680000258412,26.6680000258412,102407.261037711,0.0,1.0
2024-05-08,27.13,27.13,26.725,26.75,266885,26.9561416058522,26.9561416058522,26.553736985492,26.5785767768723,268606.321923612,0.0,1.0
2024-05-09,27.15,27.15,26.785,27.14,130068,26.9760134389564,26.9760134389564,26.6133524848047,26.9660775224043,130906.896528319,0.0,1.0
2024-05-10,26.77,27.13,26.58,27.02,156771,26.5984486099765,26.9561416058522,26.4096661954866,26.846846523779,157782.12224099,0.0,1.0
2024-05-13,26.92,27.2,26.83,26.97,82532,26.747487358258,27.0256930217169,26.6580641092891,26.7971669410185,83064.3047042718,0.0,1.0
2024-05-14,27.26,27.77,26.94,27.19,245588,27.0853085210295,27.5920402651867,26.7673591913622,27.0157571051648,247171.963162321,0.0,1.0
2024-05-15,27.26,27.63,27.15,27.47,92295,27.0853085210295,27.4529374334573,26.9760134389564,27.2939627686236,92890.2728963402,0.0,1.0
2024-05-16,27.33,27.375,27.15,27.2,56279,27.1548599368942,27.1995715613787,26.9760134389564,27.0256930217169,56641.981346044,0.0,1.0
2024-05-17,27.39,27.42,27.1,27.42,67517,27.2144754362068,27.2442831858631,26.9263338561959,27.2442831858631,67952.4628110105,0.0,1.0
2024-05-20,27.5,27.8393,27.31,27.46,75840,27.3237705182799,27.6608961668927,27.13498810379,27.2840268520715,76329.1434688602,0.0,1.0
2024-05-21,27.42,27.52,27.31,27.42,46167,27.2442831858631,27.3436423513841,27.13498810379,27.2442831858631,46464.7622168627,0.0,1.0
2024-05-22,27.28,27.405,27.03,27.38,90295,27.1051803541337,27.229379311035,26.8567824403311,27.2045395196547,90877.3735432585,0.0,1.0
2024-05-23,26.99,27.34,26.6001,27.34,80359,26.8170387741227,27.1647958534463,26.4296373877563,27.1647958534463,80877.2895571485,0.0,1.0
2024-05-24,27.08,27.2875,26.885,27.05,76340,26.9064620230917,27.1126322915478,26.7127116503257,26.8766542734353,76832.3683071305,0.0,1.0
2024-05-28,27.11,27.19,26.91,27.08,102068,26.936269772748,27.0157571051648,26.7375514417059,26.9064620230917,102726.305585174,0.0,1.0
2024-05-29,27.03,27.31,26.94,26.97,67561,26.8567824403311,27.13498810379,26.7673591913622,26.7971669410185,67996.7465967783,0.0,1.0
2024-05-30,27.17,27.25,26.97,27.02,77014,26.9958852720606,27.0753726044774,26.7971669410185,26.846846523779,77510.7153891191,0.0,1.0
2024-05-31,27.29,27.33,27.1,27.17,83786,27.1151162706858,27.1548599368942,26.9263338561959,26.9958852720606,84326.3925986539,0.0,1.0
2024-06-03,27.47,27.6,27.25,27.48,85277,27.2939627686236,27.423129683801,27.0753726044774,27.3038986851757,85827.0090663765,0.0,1.0
2024-06-04,27.47,27.59,27.24,27.33,71800,27.2939627686236,27.4131937672488,27.0654366879253,27.1548599368942,72263.0867756351,0.0,1.0
2024-06-05,27.65,27.65,27.235,27.49,74549,27.4728092665615,27.4728092665615,27.0604687296492,27.3138346017278,75029.8169364457,0.0,1.0
2024-06-06,28.13,28.18,27.37,27.37,111594,27.9497332610623,27.9994128438229,27.1946036031026,27.1946036031026,112313.745203903,0.0,1.0
2024-06-07,27.75,28.125,27.66,27.89,110834,27.5721684320825,27.9447653027863,27.4827451831136,27.7112712638119,111548.843449732,0.0,1.0
2024-06-10,27.92,27.95,27.25,27.52,79678,27.7410790134682,27.7708867631245,27.0753726044774,27.3436423513841,80191.8973274241,0.0,1.0
2024-06-11,27.98,28.045,27.625,27.78,78961,27.8006945127808,27.8652779703695,27.4479694751812,27.6019761817388,79470.2729093443,0.0,1.0
2024-06-12,28.13,28.39,28.01,28.17,83755,27.9497332610623,28.208067091417,27.8305022624371,27.9894769272708,84295.1926586813,0.0,1.0
2024-06-13,27.7,28.27,27.53,28.05,95264,27.522488849322,28.0888360927918,27.3535782679362,27.8702459286455,95878.42198599,0.0,1.0
2024-06-14,27.69,27.705,27.34,27.63,85249,27.5125529327699,27.527456807598,27.1647958534463,27.4529374334573,85798.8284754332,0.0,1.0
2024-06-17,27.7,27.81,27.43,27.69,77718,27.522488849322,27.6317839313951,27.2542191024152,27.5125529327699,78219.2559614038,0.0,1.0
2024-06-18,27.6,27.775,27.54,27.64,67630,27.423129683801,27.5970082234627,27.3635141844883,27.4628733500094,68066.1916244594,0.0,1.0
2024-06-20,27.58,27.62,27.45,27.46,79340,27.4032578506967,27.4430015169052,27.2740909355194,27.2840268520715,79851.7173367533,0.0,1.0
2024-06-21,27.7,27.9,27.5038,27.66,325160,27.522488849322,27.721207180364,27.3275461665697,27.4827451831136,327257.176824031,0.0,1.0
2024-06-24,27.99,28.11,27.74,27.81,73730,27.8106304293329,27.9298614279581,27.5622325155304,27.6317839313951,74205.5346513589,0.0,1.0
2024-06-25,28.09,28.1,27.82,27.89,116445,27.9099895948539,27.919925511406,27.6417198479472,27.7112712638119,117196.032584803,0.0,1.0
2024-06-26,27.82,28.19,27.71,27.96,120782,27.6417198479472,28.009348760375,27.5324247658741,27.7808226796766,121561.00483196,0.0,1.0
2024-06-27,27.85,27.94,27.61,27.92,88390,27.6715275976035,27.7609508465724,27.433065600353,27.7410790134682,88960.0869094481,0.0,1.0
2024-06-28,27.9,28.08,27.51,27.95,444945,27.721207180364,27.9000536783018,27.333706434832,27.7708867631245,447814.751328481,0.0,1.0
2024-07-01,27.57,28.0,27.505,27.87,92702,27.3933219341446,27.820566345885,27.328738476556,27.6913994307077,93299.8979146926,0.0,1.0
2024-07-02,27.75,27.805,27.3862,27.7,91216,27.5721684320825,27.626815973119,27.210699787917,27.522488849322,91804.3136953526,0.0,1.0
2024-07-03,27.6,27.85,27.45,27.58,32903,27.423129683801,27.6715275976035,27.2740909355194,27.4032578506967,33115.2137072244,0.0,1.0
2024-07-05,27.19,27.46,27.11,27.46,64413,27.0157571051648,27.2840268520715,26.936269772748,27.2840268520715,64828.4430150275,0.0,1.0
2024-07-08,27.79,27.83,27.32,27.36,108591,27.6119120982909,27.6516557644993,27.1449240203421,27.1846676865505,109291.37682525,0.0,1.0
2024-07-09,27.65,28.03,27.48,27.87,155523,27.4728092665615,27.8503740955413,27.3038986851757,27.6913994307077,156526.073044667,0.0,1.0
2024-07-10,27.88,27.9399,27.55,27.67,68633,27.7013353472598,27.7608514874069,27.3734501010404,27.4926810996657,69075.66065003,0.0,1.0
2024-07-11,28.39,28.46,27.975,28.34,155351,28.208067091417,28.2776185072817,27.7957265545048,28.1583875086565,156352.963700302,0.0,1.0
2024-07-12,28.66,28.9,28.36,28.4,104128,28.4763368383237,28.7147988355742,28.1782593417607,28.2180030079691,104799.591918849,0.0,1.0
2024-07-15,28.74,28.99,28.63,28.72,117731,28.5558241707406,28.8042220845431,28.4465290886674,28.5359523376363,118490.326868834,0.0,1.0
2024-07-16,30.19,30.24,29.02,29.02,130278,29.9965320707953,30.0462116535558,28.8340298341994,28.8340298341994,131118.250960392,0.0,1.0
2024-07-17,30.84,31.13,29.98,30.06,153512,30.6423666466819,30.9305082266929,29.7878778232012,29.867365155618,154502.102745143,0.0,1.0
2024-07-18,30.34,31.15,30.17,30.63,100383,30.1455708190768,30.9503800597971,29.9766602376911,30.4337123990878,101030.437880203,0.0,1.0
2024-07-19,30.38,30.475,30.08,30.41,107668,30.1853144852852,30.2797056925302,29.8872369887222,30.2151222349416,108362.423773803,0.0,1.0
2024-07-22,30.7,30.75,30.1244,30.39,83612,30.5032638149525,30.552943397713,29.9313524582135,30.1952504018373,84151.2703549358,0.0,1.0
2024-07-23,29.46,30.84,28.895,29.69,195663,29.2712101624919,30.6423666466819,28.7098308772981,29.4997362431902,196924.963061018,0.0,1.0
2024-07-24,29.14,30.14,29.13,29.51,147189,28.9532608328246,29.9468524880348,28.9433249162725,29.3208897452524,148138.321440375,0.0,1.0
2024-07-25,28.77,29.74,28.77,29.19,123034,28.5856319203969,29.5494158259507,28.5856319203969,29.0029404155851,123827.52950353,0.0,1.0
2024-07-26,29.34,29.42,29.011,29.14,173863,29.1519791638667,29.2314664962835,28.8250875093025,28.9532608328246,174984.360112426,0.0,1.0
2024-07-29,29.41,29.91,29.34,29.34,130951,29.2215305797314,29.7183264073365,29.1519791638667,29.1519791638667,131795.591592704,0.0,1.0
2024-07-30,29.21,29.51,29.07,29.41,246392,29.0228122486893,29.3208897452524,28.8837094169599,29.2215305797314,247981.14870226,0.0,1.0
2024-07-31,29.71,30.28,29.06,29.38,138088,29.5196080762944,30.0859553197642,28.8737735004078,29.1917228300751,138978.622934177,0.0,1.0
2024-08-01,29.88,30.0,29.3044,29.68,215089,29.6885186576802,29.8077496563054,29.1166073009412,29.4898003266381,216476.254477501,0.0,1.0
2024-08-02,29.25,29.6,29.05,29.05,104912,29.0625559148977,29.4103129942213,28.8638375838557,28.8638375838557,105588.648465257,0.0,1.0
2024-08-05,28.11,28.35,27.65,28.35,119471,27.957681994304,28.1963815204027,27.5001745692816,28.1963815204027,120121.897469333,0.028,1.0
2024-08-06,28.05,28.29,27.83,27.96,96136,27.8980071127794,28.136706638878,27.6791992138556,27.8084947904924,96659.7645881575,0.0,1.0
2024-08-07,27.8,28.54,27.64,28.23,75777,27.6493617730933,28.3853519785641,27.4902287556942,28.0770317573533,76189.8454397605,0.0,1.0
2024-08-08,28.04,28.12,27.53,27.99,64911,27.8880612991919,27.9676278078915,27.3808248062323,27.8383322312547,65264.645701734,0.0,1.0
2024-08-09,27.99,28.27,27.88,28.05,244787,27.8383322312547,28.1168150117031,27.7289282817928,27.8980071127794,246120.639450792,0.0,1.0
2024-08-12,27.52,27.93,27.48,27.9,68302,27.3708789926449,27.77865734973,27.3310957382951,27.7488199089677,68674.1204221138,0.0,1.0
2024-08-13,27.44,27.6878,27.255,27.68,90195,27.2913124839453,27.5377697446422,27.1073149325776,27.5300120100439,90686.3970523932,0.0,1.0
2024-08-14,27.65,27.72,27.15,27.52,138607,27.5001745692816,27.5697952643937,27.0028838899094,27.3708789926449,139362.153514508,0.0,1.0
2024-08-15,27.83,28.138,27.75,28.1,66477,27.6791992138556,27.9855302723489,27.5996327051561,27.9477361807166,66839.1775248289,0.0,1.0
2024-08-16,27.87,28.055,27.57,27.79,72844,27.7189824682054,27.9029800195731,27.4206080605821,27.6394159595058,73240.8659779869,0.0,1.0
2024-08-19,28.76,28.81,27.96,27.98,235064,28.6041598774879,28.6538889454251,27.8084947904924,27.8283864176673,236344.666962955,0.0,1.0
2024-08-20,28.3,28.84,28.065,28.84,77931,28.1466524524655,28.6837263861874,27.9129258331605,28.6837263861874,78355.5807826381,0.0,1.0
2024-08-21,28.17,28.6499,28.07,28.51,159886,28.0173568758287,28.4946564698901,27.9178987399542,28.3555145378018,160757.084972769,0.0,1.0
2024-08-22,28.21,28.39,28.0,28.15,114721,28.0571401301785,28.2361647747524,27.8482780448421,27.9974652486538,115346.018695577,0.0,1.0
2024-08-23,28.79,28.94,28.23,28.23,110178,28.6339973182502,28.7831845220618,28.0770317573533,28.0770317573533,110778.267691541,0.0,1.0
2024-08-26,28.88,29.1425,28.7501,29.01,78579,28.7235096405372,28.9845872472076,28.5943135220363,28.852805217174,79007.1111921947,0.0,1.0
2024-08-27,28.79,29.19,28.64,28.76,67450,28.6339973182502,29.0318298617479,28.4848101144385,28.6041598774879,67817.4785873266,0.0,1.0
2024-08-28,28.62,29.005,28.4,28.81,96389,28.4649184872636,28.8478323103802,28.2461105883399,28.6538889454251,96914.1429733704,0.0,1.0
2024-08-29,28.83,28.89,28.385,28.86,58445,28.6737805726,28.7334554541246,28.2311918679587,28.7036180133623,58763.4178804492,0.0,1.0
2024-08-30,29.04,29.09,28.65,28.78,88198,28.8826426579363,28.9323717258735,28.494755928026,28.6240515046627,88678.5170710901,0.0,1.0
2024-09-03,28.69,29.155,28.58,28.99,98835,28.5345391823758,28.9970195141919,28.4251352329139,28.8329135899991,99373.4691798134,0.0,1.0
2024-09-04,28.66,28.99,28.61,28.72,76599,28.5047017416134,28.8329135899991,28.4549726736762,28.5643766231381,77016.323829661,0.0,1.0
2024-09-05,29.04,29.15,28.33,28.66,145155,28.8826426579363,28.9920466073982,28.1764898932278,28.5047017416134,145945.82808515,0.0,1.0
2024-09-06,28.34,29.05,28.33,28.98,87838,28.1864357068152,28.8925884715237,28.1764898932278,28.8229677764116,88316.5557324478,0.0,1.0
2024-09-09,28.23,28.86,28.06,28.44,97966,28.0770317573533,28.7036180133623,27.9079529263668,28.2858938426897,98499.7347262572,0.0,1.0
2024-09-10,28.25,28.47,28.035,28.22,74016,28.0969233845282,28.315731283452,27.8830883923982,28.0670859437659,74419.251224901,0.0,1.0
2024-09-11,27.91,28.07,27.48,28.07,76617,27.7587657225552,27.9178987399542,27.3310957382951,27.9178987399542,77034.4218965929,0.0,1.0
2024-09-12,28.24,28.38,27.96,28.04,66586,28.0869775709408,28.226218961165,27.8084947904924,27.8880612991919,66948.7713745846,0.0,1.0
2024-09-13,28.78,28.8193,28.36,28.51,69938,28.6240515046627,28.6631385520614,28.2063273339901,28.3555145378018,70319.0336166117,0.0,1.0
2024-09-16,28.81,28.91,28.64,28.8,57636,28.6538889454251,28.7533470812995,28.4848101144385,28.6439431318376,57950.0103166665,0.0,1.0
2024-09-17,29.22,29.72,28.85,28.87,119807,29.0616673025103,29.5589579818824,28.6936721997749,28.7135638269497,120459.728052066,0.0,1.0
2024-09-18,29.3,29.96,28.975,29.22,94779,29.1412338112098,29.7976575079811,28.8179948696179,29.0616673025103,95295.371431108,0.0,1.0
2024-09-19,29.11,29.67,28.9208,29.66,123039,28.9522633530484,29.5092289139452,28.764088559974,29.4992831003578,123709.336514545,0.0,1.0
2024-09-20,28.67,29.21,28.65,29.1,437237,28.5146475552009,29.0517214889228,28.494755928026,28.9423175394609,439619.138400102,0.0,1.0
2024-09-23,28.75,28.96,28.63,28.83,71255,28.5942140639004,28.8030761492367,28.4748643008511,28.6737805726,71643.2088471455,0.0,1.0
2024-09-24,28.62,28.86,28.575,28.83,69999,28.4649184872636,28.7036180133623,28.4201623261202,28.6737805726,70380.3659545483,0.0,1.0
2024-09-25,28.31,28.6,28.06,28.6,101724,28.1565982660529,28.4450268600888,27.9079529263668,28.4450268600888,102278.20892242,0.0,1.0
2024-09-26,28.28,28.66,28.28,28.54,89459,28.1267608252906,28.5047017416134,28.1267608252906,28.3853519785641,89946.3872045018,0.0,1.0
2024-09-27,28.45,28.795,28.33,28.5,68664,28.2958396562771,28.6389702250439,28.1764898932278,28.3455687242143,69038.0926570822,0.0,1.0
2024-09-30,28.84,28.84,28.24,28.24,110749,28.6837263861874,28.6837263861874,28.0869775709408,28.0869775709408,111352.378592555,0.0,1.0
2024-10-01,29.25,29.64,28.41,28.75,244327,29.0915047432726,29.4793914731829,28.2560564019273,28.5942140639004,245658.13329586,0.0,1.0
2024-10-02,29.78,30.19,28.93,29.06,256680,29.6186328634071,30.0264112204923,28.7732387084744,28.9025342851112,258078.434452113,0.0,1.0
2024-10-03,29.46,30.4,29.43,29.7,247944,29.3003668286089,30.2352733058286,29.2705293878466,29.5390663547076,249294.839301054,0.0,1.0
2024-10-04,28.97,29.73,28.7,29.73,112724,28.8130219628242,29.5689037954699,28.5444849959632,29.5689037954699,113338.138714274,0.0,1.0
2024-10-07,28.46,28.88,28.124,28.78,105705,28.3057854698646,28.7235096405372,27.9716061333264,28.6240515046627,106280.898058908,0.0,1.0
2024-10-08,28.82,29.35,28.32,28.48,116398,28.6638347590125,29.190962879147,28.1665440796403,28.3256770970394,117032.155264754,0.0,1.0
2024-10-09,28.73,29.155,28.58,28.78,68798,28.5743224367255,28.9970195141919,28.4251352329139,28.6240515046627,69172.8227109103,0.0,1.0
2024-10-10,28.4,28.5,28.01,28.5,133007,28.2461105883399,28.3455687242143,27.8582238584296,28.3455687242143,133731.643802291,0.0,1.0
2024-10-11,28.53,28.62,28.315,28.38,81878,28.3754061649767,28.4649184872636,28.1615711728466,28.226218961165,82324.0846815882,0.0,1.0
2024-10-14,28.31,28.46,28.08,28.38,110927,28.1565982660529,28.3057854698646,27.9278445535417,28.226218961165,111531.34836555,0.0,1.0
2024-10-15,28.91,29.055,28.1,28.1,139346,28.7533470812995,28.8975613783174,27.9477361807166,27.9477361807166,140105.179706888,0.0,1.0
2024-10-16,29.05,29.165,28.786,29.04,81295,28.8925884715237,29.0069653277793,28.6300189928152,28.8826426579363,81737.90840262,0.0,1.0
2024-10-17,28.93,29.06,28.76,28.98,63037,28.7732387084744,28.9025342851112,28.6041598774879,28.8229677764116,63380.4358444671,0.0,1.0
2024-10-18,28.84,29.07,28.59,28.97,126781,28.6837263861874,28.9124800986986,28.4350810465013,28.8130219628242,127471.723540102,0.0,1.0
2024-10-21,28.45,28.86,28.36,28.74,123428,28.2958396562771,28.7036180133623,28.2063273339901,28.584268250313,124100.455849912,0.0,1.0
2024-10-22,30.07,30.795,28.16,28.5,182112,29.907061457443,30.6281329425326,28.0074110622412,28.3455687242143,183104.175841293,0.0,1.0
2024-10-23,28.63,30.28,28.62,30.28,163778,28.4748643008511,30.1159235427793,28.4649184872636,30.1159235427793,164670.28922276,0.0,1.0
2024-10-24,28.11,28.68,27.91,28.51,365067,27.957681994304,28.5245933687883,27.7587657225552,28.3555145378018,367055.944483908,0.0,1.0
2024-10-25,28.31,28.475,28.0257,28.28,102429,28.1565982660529,28.3207041902457,27.8738387857619,28.1267608252906,102987.049877261,0.0,1.0
2024-10-28,28.95,29.145,28.51,28.51,117208,28.7931303356493,28.9870737006044,28.3555145378018,28.3555145378018,117846.568276699,0.0,1.0
2024-10-29,29.33,29.34,28.73,28.78,89626,29.1710712519721,29.1810170655596,28.5743224367255,28.6240515046627,90114.2970477056,0.0,1.0
2024-10-30,29.23,29.68,29.06,29.23,72820,29.0716131160977,29.5191747275327,28.9025342851112,29.0716131160977,73216.7352220775,0.0,1.0
2024-10-31,29.235,29.3787,28.785,29.36,139657,29.0765860228914,29.219507364143,28.6290244114565,29.2009086927345,140417.874085549,0.0,1.0
2024-11-01,29.33,29.495,29.05,29.29,115529,29.1710712519721,29.335177176165,28.8925884715237,29.1312879976224,116158.420811197,0.0,1.0
2024-11-04,29.17,29.44,29.06,29.27,87094,29.0397865126179,29.3085812455081,28.9302775473663,29.139340117392,87484.5267507779,0.028,1.0
2024-11-05,29.85,30.0,29.28,29.28,112615,29.7167510250821,29.8660814322433,29.1492954778694,29.1492954778694,113119.96211035,0.0,1.0
2024-11-06,31.39,31.7,30.53,30.98,299955,31.2498765386039,31.5584927134037,30.3937155375463,30.8417067590299,301299.988765352,0.0,1.0
2024-11-07,31.8,31.96,31.19,31.27,205480,31.6580463181779,31.8173320858165,31.0507693290556,31.1304122128749,206401.365843225,0.0,1.0
2024-11-08,32.24,32.265,31.73,31.87,195225,32.0960821791841,32.1209705803777,31.588358794836,31.7277338415198,196100.382746465,0.0,1.0
2024-11-11,32.54,32.85,32.405,32.51,98301,32.3947429935066,32.7033591683064,32.2603456270615,32.3648769120743,98741.7785855307,0.0,1.0
2024-11-12,32.6,32.66,32.32,32.55,94631,32.454475156371,32.5142073192355,32.1757250630034,32.404698353984,95055.3224212102,0.0,1.0
2024-11-13,32.59,32.93,32.48,32.81,131003,32.4445197958936,32.7830020521257,32.3350108306421,32.6635377263967,131590.413322757,0.0,1.0
2024-11-14,32.03,32.62,31.95,32.62,169486,31.8870196091584,32.4743858773259,31.8073767253391,32.4743858773259,170245.969881764,0.0,1.0
2024-11-15,31.39,32.23,31.13,32.23,188991,31.2498765386039,32.0861268187067,30.9910371661911,32.0861268187067,189838.429686962,0.0,1.0
2024-11-18,31.31,31.86,31.26,31.41,160969,31.1702336547846,31.7177784810424,31.1204568523975,31.2697872595587,161690.779922222,0.0,1.0
2024-11-19,32.24,32.27,31.2,31.26,157385,32.0960821791841,32.1259482606164,31.060724689533,31.1204568523975,158090.70937919,0.0,1.0
2024-11-20,31.3,32.18,31.23,32.18,157259,31.1602782943072,32.0363500163196,31.0905907709653,32.0363500163196,157964.144399162,0.0,1.0
2024-11-21,31.82,31.93,31.2101,31.33,134542,31.6779570391327,31.7874660043843,31.0707796036152,31.1901443757394,135145.282087207,0.0,1.0
2024-11-22,32.19,32.455,31.74,31.92,133962,32.046305376797,32.3101224294485,31.5983141553134,31.7775106439069,134562.681385488,0.0,1.0
2024-11-25,32.53,33.09,32.37,32.45,170241,32.3847876330291,32.9422878197643,32.2255018653905,32.3051447492098,171004.355277966,0.0,1.0
2024-11-26,32.54,32.68,32.115,32.36,313590,32.3947429935066,32.5341180401904,31.9716401732164,32.2155465049131,314996.127675574,0.0,1.0
2024-11-27,33.03,33.43,32.59,32.59,163478,32.8825556568999,33.2807700759964,32.4445197958936,32.4445197958936,164211.030199137,0.0,1.0
2024-11-29,33.1,33.52,33.05,33.25,82984,32.9522431802418,33.3703683202932,32.9024663778547,33.101573587403,83356.0976403259,0.0,1.0
2024-12-02,33.16,33.34,32.6701,33.32,235849,33.0119753431062,33.1911718316997,32.5242622333177,33.1712611107449,236906.539481988,0.0,1.0
2024-12-03,32.95,33.255,32.75,33.24,159908,32.8029127730805,33.1065512676417,32.6038055635323,33.0916182269256,160625.022431665,0.0,1.0
2024-12-04,33.1,33.345,32.67,33.0,104608,32.9522431802418,33.1961495119384,32.5241626797129,32.8526895754676,105077.058974733,0.0,1.0
2024-12-05,32.44,33.0535,32.37,32.94,87557,32.2951893887324,32.9059507540218,32.2255018653905,32.7929574126031,87949.6028281841,0.0,1.0
2024-12-06,32.25,32.64,32.08,32.48,109539,32.1060375396615,32.4942965982807,31.9367964115455,32.3350108306421,110030.169423307,0.0,1.0
2024-12-09,32.19,32.83,32.15,32.15,88991,32.046305376797,32.6834484473516,32.0064839348874,32.0064839348874,89390.0328389842,0.0,1.0
2024-12-10,32.95,33.03,31.8268,32.14,100956,32.8029127730805,32.8825556568999,31.6847266842574,31.99652857441,101408.683521845,0.0,1.0
2024-12-11,32.78,33.19,32.53,33.19,98751,32.6336716449645,33.0418414245385,32.3847876330291,33.0418414245385,99193.7963713467,0.0,1.0
2024-12-12,32.51,32.91,32.49,32.68,74887,32.3648769120743,32.7630913311709,32.3449661911195,32.5341180401904,75222.7909475453,0.0,1.0
2024-12-13,32.34,32.6,32.02,32.31,66768,32.1956357839583,32.454475156371,31.877064248681,32.165769702526,67067.3856074579,0.0,1.0
2024-12-16,32.41,32.72,32.25,32.28,101113,32.2653233073002,32.5739394821,32.1060375396615,32.1359036210938,101566.387504896,0.0,1.0
2024-12-17,31.97,32.445,31.88,32.41,108750,31.8272874462939,32.3001670689711,31.7376892019972,32.2653233073002,109237.631572176,0.0,1.0
2024-12-18,31.16,32.41,30.97,32.02,138644,31.0209032476234,32.2653233073002,30.8317513985525,31.877064248681,139265.67532591,0.0,1.0
2024-12-19,31.19,31.55,30.8,31.37,163175,31.0507693290556,31.4091623062425,30.6625102704364,31.2299658176491,163906.671556688,0.0,1.0
2024-12-20,31.45,31.705,30.85,31.18,385727,31.3096087014684,31.5634703936424,30.7122870728235,31.0408139685782,387456.5877098,0.0,1.0
2024-12-23,31.43,31.7099,31.14,31.5,99622,31.2896979805135,31.5683485202764,31.0009925266685,31.3593855038554,100068.701907893,0.0,1.0
2024-12-24,31.62,31.76,31.32,31.32,37223,31.4788498295844,31.6182248762682,31.180189015262,31.180189015262,37389.9067587229,0.0,1.0
2024-12-26,32.05,32.07,31.48,31.48,74344,31.9069303301132,31.9268410510681,31.3394747829006,31.3394747829006,74677.3561526608,0.0,1.0
2024-12-27,31.75,32.05,31.38,31.82,96432,31.6082695157908,31.9069303301132,31.2399211781265,31.6779570391327,96864.3980484422,0.0,1.0
2024-12-30,31.79,31.9499,31.29,31.53,82255,31.6480909577005,31.8072771717343,31.1503229338297,31.3892515852877,82623.8288273042,0.0,1.0
2024-12-31,31.8,32.045,31.5401,31.93,62500,31.6580463181779,31.9019526498745,31.3993064993699,31.7874660043843,62780.2480299862,0.0,1.0
2025-01-02,31.71,32.13,31.5997,31.93,71773,31.5684480738812,31.9865732139326,31.4586404478153,31.7874660043843,72094.8278696991,0.0,1.0
2025-01-03,32.04,32.09,31.515,31.71,98707,31.8969749696358,31.9467517720229,31.3743185445716,31.5684480738812,99149.5990767337,0.0,1.0
2025-01-06,31.88,32.125,31.6875,31.98,148631,31.7376892019972,31.9815955336939,31.546048512807,31.8372428067713,149297.456719118,0.0,1.0
2025-01-07,32.25,32.47,31.8,31.92,173652,32.1060375396615,32.3250554701646,31.6580463181779,31.7775106439069,174430.650094451,0.0,1.0
2025-01-08,32.47,32.5,31.76,32.02,158002,32.3250554701646,32.3549215515969,31.6182248762682,31.877064248681,158710.475987742,0.0,1.0
2025-01-10,31.38,32.0,31.22,31.94,93134,31.2399211781265,31.8571535277262,31.0806354104878,31.7974213648617,93551.6099203957,0.0,1.0
2025-01-13,30.95,31.42,30.85,31.14,133847,30.8118406775977,31.2797426200361,30.7122870728235,31.0009925266685,134447.165729113,0.0,1.0
2025-01-14,31.47,31.48,31.02,31.06,96889,31.3295194224232,31.3394747829006,30.8815282009396,30.9213496428492,97323.4472220374,0.0,1.0
2025-01-15,31.76,31.98,31.56,31.98,116226,31.6182248762682,31.8372428067713,31.4191176667199,31.8372428067713,116747.153720531,0.0,1.0
2025-01-16,31.93,32.08,31.57,31.78,88205,31.7874660043843,31.9367964115455,31.4290730271974,31.6381355972231,88600.5084397589,0.0,1.0
2025-01-17,31.88,32.2,31.665,32.02,90491,31.7376892019972,32.0562607372745,31.5236489517328,31.877064248681,90896.7587917037,0.0,1.0
2025-01-21,31.89,32.2315,31.515,31.97,97356,31.7476445624746,32.0876201227783,31.3743185445716,31.8272874462939,97792.5412353175,0.0,1.0
2025-01-22,32.06,32.1599,31.46,31.74,196131,31.9168856905907,32.01633974176,31.3195640619458,31.5983141553134,197010.445221907,0.0,1.0
2025-01-23,32.16,32.175,31.57,31.93,75352,32.0164392953648,32.0313723360809,31.4290730271974,31.7874660043843,75689.8759928884,0.0,1.0
2025-01-24,32.2,32.24,31.78,31.97,65335,32.0562607372745,32.0960821791841,31.6381355972231,31.8272874462939,65627.9600806263,0.0,1.0
2025-01-27,32.19,32.525,31.91,32.02,80752,32.046305376797,32.3798099527904,31.7675552834294,31.877064248681,81114.0894226793,0.0,1.0
2025-01-28,32.62,32.752,31.8,31.8,150813,32.4743858773259,32.6057966356277,31.6580463181779,31.6580463181779,151489.240738341,0.0,1.0
2025-01-29,32.38,32.96,32.27,32.27,106247,32.2354572258679,32.812868133558,32.1259482606164,32.1259482606164,106723.408199071,0.0,1.0
2025-01-30,32.82,32.97,32.64,32.64,103151,32.6734930868742,32.8228234940354,32.4942965982807,32.4942965982807,103613.525832658,0.0,1.0
2025-01-31,32.65,33.06,32.48,32.7,118946,32.5042519587581,32.9124217383321,32.3350108306421,32.5540287611452,119479.350114796,0.0,1.0
2025-02-03,32.79,33.03,31.5,32.28,162138,32.6436270054419,32.8825556568999,31.3593855038554,32.1359036210938,162865.021681375,0.0,1.0
2025-02-04,33.33,33.37,32.65,32.68,75369,33.1812164712223,33.2210379131319,32.5042519587581,32.5341180401904,75706.9522203525,0.0,1.0
2025-02-05,33.39,33.39,32.79,33.28,168121,33.2409486340868,33.2409486340868,32.6436270054419,33.1314396688352,168874.849264789,0.0,1.0
2025-02-06,33.05,33.78,32.64,33.4,98257,32.9024663778547,33.6292076927059,32.4942965982807,33.2509039945642,98697.5812909177,0.0,1.0
2025-02-07,33.18,33.3,32.69,32.93,88241,33.0318860640611,33.15135038979,32.5440734006678,32.7830020521257,88636.6698626242,0.0,1.0
2025-02-10,33.5,33.5,32.835,33.18,213975,33.3504575993383,33.3504575993383,32.6884261275903,33.0318860640611,214934.457155461,0.0,1.0
2025-02-11,33.94,34.04,33.3,33.34,120499,33.7884934603446,33.8880470651187,33.15135038979,33.1911718316997,121039.313717845,0.0,1.0
2025-02-12,33.22,34.18,33.22,33.59,110712,33.0717075059707,34.0274221118025,33.0717075059707,33.4400558436351,111208.429118333,0.0,1.0
2025-02-13,33.93,33.99,33.24,33.48,153826,33.7785380998672,33.8382702627316,33.0916182269256,33.3305468783835,154515.75093537,0.0,1.0
2025-02-14,33.95,34.24,33.92,34.0,72517,33.798448820822,34.087154274667,33.7685827393897,33.8482256232091,72842.1639422482,0.0,1.0
2025-02-18,33.99,34.23,33.6421,33.91,141515,33.8382702627316,34.0771989141896,33.4919232717224,33.7586273789123,142149.548799416,0.0,1.0
2025-02-19,33.8,34.055,33.59,33.84,97028,33.6491184136608,33.9029801058348,33.4400558436351,33.6889398555704,97463.070493656,0.0,1.0
2025-02-20,33.58,33.84,33.295,33.59,99352,33.4301004831577,33.6889398555704,33.1463727095513,33.4400558436351,99797.4912364029,0.0,1.0
2025-02-21,32.88,33.85,32.63,33.78,154895,32.7332252497386,33.6988952160478,32.4843412378033,33.6292076927059,155589.544297676,0.0,1.0
2025-02-24,32.35,33.33,32.3,33.01,123331,32.2055911444357,33.1812164712223,32.1558143420486,32.862644935945,123884.01231658,0.0,1.0
2025-02-25,32.37,33.29,30.4001,32.055,207497,32.2255018653905,33.1413950293126,30.2643954049446,31.911908010352,208427.410007649,0.0,1.0
2025-02-26,32.68,32.745,31.935,32.33,129344,32.5341180401904,32.5988278832935,31.792443684623,32.1856804234808,129923.974419048,0.0,1.0
2025-02-27,33.27,33.3,31.11,32.48,213142,33.1214843083578,33.15135038979,30.9711264452363,32.3350108306421,214097.722009717,0.0,1.0
2025-02-28,33.77,33.9,32.09,33.23,197709,33.6192523322285,33.7486720184349,31.9467517720229,33.0816628664481,198595.520924169,0.0,1.0
2025-03-03,33.44,33.7,33.125,33.63,289514,33.2907254364738,33.5495648088866,32.9771315814353,33.4798772855447,290812.171650455,0.0,1.0
2025-03-04,33.64,34.08,33.2,33.31,234091,33.4898326460221,33.9278685070284,33.0517967850159,33.1613057502675,235140.6566654,0.0,1.0
2025-03-05,33.23,33.72,33.095,33.34,184380,33.0816628664481,33.5694755298415,32.947265500003,33.1911718316997,185206.754108302,0.0,1.0
2025-03-06,32.91,33.68,32.91,33.03,262496,32.7630913311709,33.5296540879318,32.7630913311709,32.8825556568999,263673.023790068,0.0,1.0
2025-03-07,32.83,33.43,32.41,32.48,150107,32.6834484473516,33.2807700759964,32.2653233073002,32.3350108306421,150780.075056594,0.0,1.0
2025-03-10,31.57,32.77,31.55,32.65,195868,31.4599346446773,32.6557509758022,31.4400043724919,32.5361693426897,196553.26146859,0.031,1.0
2025-03-11,30.98,32.35,30.98,32.35,218885,30.8719916152076,32.2372152599085,30.8719916152076,32.2372152599085,219650.788472605,0.0,1.0
2025-03-12,32.03,32.48,31.0,32.48,182680,31.9183309049419,32.3667620291137,30.891921887393,32.3667620291137,183319.122087742,0.0,1.0
2025-03-13,31.06,32.2,31.05,32.1,125799,30.9517127039493,32.0877382185179,30.9417475678566,31.9880868575908,126239.118893781,0.0,1.0
2025-03-14,31.06,31.675,30.67,31.05,157353,30.9517127039493,31.5645685736508,30.5630723963337,30.9417475678566,157903.513345043,0.0,1.0
2025-03-17,31.04,31.235,30.325,31.04,178360,30.9317824317638,31.1261025855716,30.2192752011353,30.9317824317638,178984.008186828,0.0,1.0
2025-03-18,31.37,31.44,30.55,30.92,256468,31.2606319228232,31.3303878754721,30.4434907632212,30.8122007986514,257365.275911972,0.0,1.0
2025-03-19,31.56,31.785,31.21,31.26,284247,31.4499695085846,31.6741850706706,31.1011897453399,31.1510154258034,285241.463192876,0.0,1.0
2025-03-20,31.75,31.79,31.36,31.36,171614,31.6393070943461,31.6791676387169,31.2506667867305,31.2506667867305,172214.406711002,0.0,1.0
2025-03-21,31.55,32.13,30.94,31.4,473718,31.4400043724919,32.017982265869,30.8321310708368,31.2905273311013,475375.344192912,0.0,1.0
2025-03-24,32.03,32.23,31.65,31.97,102660,31.9183309049419,32.117633626796,31.539655733419,31.8585400883856,103019.165062008,0.0,1.0
2025-03-25,32.01,32.2712,31.86,31.97,107816,31.8984006327565,32.158689987498,31.7489235913659,31.8585400883856,108193.203782636,0.0,1.0
2025-03-26,31.9,32.11,31.895,32.04,79223,31.7887841357367,31.9980519936835,31.7838015676903,31.9282960410346,79500.1686509591,0.0,1.0
2025-03-27,32.09,32.27,31.6,31.6,135232,31.9781217214981,32.1574941711669,31.4898300529555,31.4898300529555,135705.121076032,0.0,1.0
2025-03-28,32.03,32.22,31.92,32.22,84354,31.9183309049419,32.1076684907033,31.8087144079221,32.1076684907033,84649.1199068831,0.0,1.0
2025-03-31,32.18,32.3185,31.4,31.85,176646,32.0678079463325,32.2058250812165,31.2905273311013,31.7389584552732,177264.011606697,0.0,1.0
2025-04-01,32.28,32.42,31.61,31.95,143883,32.1674593072596,32.3069712125575,31.4997951890482,31.8386098162002,144386.387362331,0.0,1.0
2025-04-02,32.45,32.54,31.815,31.89,140670,32.3368666208356,32.42655284567,31.7040804789487,31.778818999644,141162.146398526,0.0,1.0
2025-04-03,31.89,32.66,31.825,32.36,231852,31.778818999644,32.5461344787824,31.7140456150414,32.2471803960012,232663.154665465,0.0,1.0
2025-04-04,31.26,31.6701,30.99,31.14,216472,31.1510154258034,31.5596856569653,30.8819567513003,31.0314337926909,217229.34637934,0.0,1.0
2025-04-07,30.63,31.685,29.83,30.48,217874,30.5232118519628,31.5745337097435,29.7260009645462,30.3737348105722,218636.251399961,0.0,1.0
2025-04-08,30.9,31.69,30.55,31.65,215320,30.7922705264659,31.5795162777898,30.4434907632212,31.539655733419,216073.316005763,0.0,1.0
2025-04-09,31.79,32.36,30.38,30.63,207707,31.6791676387169,32.2471803960012,30.2740834496452,30.5232118519628,208433.681253989,0.0,1.0
2025-04-10,31.34,31.6299,30.78,31.38,159721,31.2307365145451,31.5196258098727,30.6726888933535,31.2705970589159,160279.798001841,0.0,1.0
2025-04-11,32.14,32.355,31.12,31.74,160199,32.0279474019617,32.2421978279549,31.0115035205055,31.6293419582534,160759.470326988,0.0,1.0
2025-04-14,32.38,32.7508,32.145,32.57,168753,32.2671106681866,32.6366179145042,32.032929970008,32.4564482539481,169343.397250234,0.0,1.0
2025-04-15,32.7,32.795,32.29,32.29,127780,32.5859950231533,32.680663816034,32.1774244433523,32.1774244433523,128227.049596955,0.0,1.0
2025-04-16,32.47,32.8184,32.381,32.7,150684,32.356796893021,32.7039822344909,32.2681071817959,32.5859950231533,151211.181260507,0.0,1.0
2025-04-17,32.39,32.64,32.1717,32.32,112080,32.2770758042793,32.526204206597,32.0595368833756,32.2073198516304,112472.121762613,0.0,1.0
2025-04-21,31.68,32.4,31.56,32.2,117471,31.5695511416971,32.2870409403721,31.4499695085846,32.0877382185179,117881.982651463,0.0,1.0
2025-04-22,32.16,32.225,31.795,31.89,109414,32.0478776741471,32.1126510587497,31.6841502067633,31.778818999644,109796.794526539,0.0,1.0
2025-04-23,32.56,32.995,32.5,32.53,121986,32.4464831178554,32.8799665378881,32.3866923012991,32.4165877095773,122412.778777071,0.0,1.0
2025-04-24,33.21,33.29,32.385,32.52,119338,33.0942169638814,33.173938052623,32.272093236233,32.4066225734845,119755.514515584,0.0,1.0
2025-04-25,33.28,33.36,32.665,33.06,133727,33.1639729165303,33.243694005272,32.5511170468288,32.9447399224907,134194.855700829,0.0,1.0
2025-04-28,33.16,33.59,33.0,33.31,117881,33.0443912834178,33.4728921354042,32.8849491059345,33.1938683248084,118293.417072614,0.0,1.0
2025-04-29,33.95,34.06,33.065,33.13,288492,33.8316370347417,33.9412535317615,32.9497224905371,33.0144958751397,289501.314699677,0.0,1.0
2025-04-30,33.63,33.825,33.12,33.8,147203,33.5127526797751,33.7070728335829,33.004530739047,33.6821599933511,147718.002675071,0.0,1.0
2025-05-01,33.38,33.745,33.1455,33.63,125864,33.2636242774574,33.6273517448412,33.0299418360834,33.5127526797751,126304.346302012,0.0,1.0
2025-05-02,34.07,34.13,33.3801,33.67,111101,33.9512186678542,34.0110094844104,33.2637239288183,33.5526132241459,111489.69664479,0.0,1.0
2025-05-05,33.24,33.95,33.23,33.77,146996,33.1241123721595,33.8316370347417,33.1141472360668,33.652264585073,147510.278467319,0.0,1.0
2025-05-06,26.82,29.62,26.37,28.0,552954,26.7264950006413,29.5167331065994,26.2780638764695,27.9023810595808,554888.558325517,0.0,1.0
2025-05-07,26.88,27.27,25.84,27.01,328921,26.7862858171976,27.1749261248131,25.749911663556,26.9158325864028,330071.759120989,0.0,1.0
2025-05-08,27.23,27.72,27.13,27.13,334297,27.1350655804423,27.623357248985,27.0354142195152,27.0354142195152,335466.567531016,0.0,1.0
2025-05-09,27.84,28.76,27.73,27.92,289115,27.7429388820975,28.6597314026266,27.6333223850777,27.8226599708391,290126.494320109,0.0,1.0
2025-05-12,27.45,28.775,27.22,28.47,418853,27.3542985744819,28.6746791067656,27.1251004443496,28.370742455938,420318.39415271,0.0,1.0
2025-05-13,27.41,27.935,27.36,27.66,215114,27.3144380301111,27.8376076749782,27.2646123496475,27.5635664324287,215866.595296598,0.0,1.0
2025-05-14,27.08,27.39,27.0,27.3,208872,26.9855885390517,27.2945077579256,26.90586745031,27.2048215330913,209602.757109212,0.0,1.0
2025-05-15,27.57,27.7466,26.7,27.0,246415,27.4738802075944,27.6498645109916,26.6069133675288,26.90586745031,247277.104605052,0.0,1.0
2025-05-16,28.49,28.62,27.51,27.51,321244,28.3906727281235,28.5202194973287,27.4140893910381,27.4140893910381,322367.900459572,0.0,1.0
2025-05-19,29.13,29.16,28.14,28.14,280709,29.0593333599441,29.0892605827659,28.0717350068255,28.0717350068255,281391.629626005,0.031,1.0
2025-05-20,28.65,29.1,28.59,28.96,379979,28.5804977947957,29.0294061371223,28.5206433491522,28.8897457639541,380903.034935323,0.0,1.0
2025-05-21,28.24,28.96,27.9415,28.36,315632,28.1714924162314,28.8897457639541,27.8737165491548,28.2912013075185,316399.555561508,0.0,1.0
2025-05-22,27.82,28.495,27.75,28.2,313700,27.7525112967266,28.4258738102165,27.6826811101424,28.1315894524691,314462.857313722,0.0,1.0
2025-05-23,27.35,27.99,27.34,27.51,216238,27.2836514725188,27.9220988927166,27.2736757315782,27.4432633275682,216763.848708335,0.0,1.0
2025-05-27,27.9,28.08,27.54,27.67,262764,27.8323172242513,28.011880561182,27.47319055039,27.6028751826177,263402.990880405,0.0,1.0
2025-05-28,28.06,28.07,27.65,27.77,257087,27.9919290793008,28.0019048202414,27.5829237007365,27.7026325920236,257712.185521877,0.0,1.0
2025-05-29,27.89,28.36,27.84,28.08,153808,27.8223414833107,28.2912013075185,27.7724627786078,28.011880561182,154182.031105225,0.0,1.0
2025-05-30,28.02,28.205,27.74,27.84,194310,27.9520261155384,28.1365773229394,27.6727053692019,27.7724627786078,194782.524082338,0.0,1.0
2025-06-02,28.24,28.255,27.83,27.89,277931,28.1714924162314,28.1864560276423,27.7624870376672,27.8223414833107,278606.874070961,0.0,1.0
2025-06-03,28.73,29.055,28.08,28.13,189490,28.6603037223204,28.9845153028897,28.011880561182,28.0617592658849,189950.802780929,0.0,1.0
2025-06-04,28.36,28.76,28.29,28.59,172017,28.2912013075185,28.6902309451422,28.2213711209344,28.5206433491522,172435.311847417,0.0,1.0
2025-06-05,28.3,28.48,28.21,28.42,132316,28.231346861875,28.4109101988056,28.1415651934097,28.3510557531621,132637.766746326,0.0,1.0
2025-06-06,28.53,28.58,28.305,28.47,139716,28.4607889035086,28.5106676082116,28.2363347323453,28.4009344578651,140055.762105336,0.0,1.0
2025-06-09,28.22,28.65,28.14,28.65,136675,28.1515409343503,28.5804977947957,28.0717350068255,28.5804977947957,137007.366985505,0.0,1.0
2025-06-10,28.13,28.47,27.99,28.3,210134,28.0617592658849,28.4009344578651,27.9220988927166,28.231346861875,210645.004968957,0.0,1.0
2025-06-11,27.88,28.26,27.88,28.18,139629,27.8123657423701,28.1914438981126,27.8123657423701,28.1116379705879,139968.550538278,0.0,1.0
2025-06-12,27.45,27.955,27.39,27.79,216381,27.3834088819247,27.8871837994246,27.3235544362811,27.7225840739048,216907.196456489,0.0,1.0
2025-06-13,27.25,27.815,27.1,27.1,229321,27.1838940631128,27.7475234262563,27.034257949004,27.034257949004,229878.664016705,0.0,1.0
2025-06-16,27.51,27.67,27.1801,27.46,188407,27.4432633275682,27.6028751826177,27.1141636339381,27.3933846228653,188865.169135819,0.0,1.0
2025-06-17,27.39,27.56,27.16,27.28,210206,27.3235544362811,27.4931420322712,27.0941123946475,27.2138212859346,210717.180058937,0.0,1.0
2025-06-18,27.42,27.58,27.225,27.35,195053,27.3534816591029,27.5130935141524,27.1589547107614,27.2836514725188,195527.330913655,0.0,1.0
2025-06-20,26.6,27.67,25.72,27.67,708118,26.5354709019744,27.6028751826177,25.6576056992023,27.6028751826177,709840.005085363,0.0,1.0
2025-06-23,27.26,27.37,26.4655,26.68,207400,27.1938698040534,27.3036029544,26.4012971863234,26.6152768294991,207904.356413344,0.0,1.0
2025-06-24,27.08,27.4516,26.99,27.4,165216,27.0143064671228,27.3850050004752,26.9245247986575,27.3335301772217,165617.773139764,0.0,1.0
2025-06-25,26.8,27.121,26.78,27.12,121854,26.7349857207862,27.0552070049792,26.715034238905,27.0542094308852,122150.325199574,0.0,1.0
2025-06-26,27.29,27.3,26.5982,26.9,97422,27.2237970268752,27.2337727678158,26.5336752686051,26.8347431301921,97658.9113331765,0.0,1.0
2025-06-27,27.55,27.73,27.2162,27.32,290657,27.4831662913306,27.6627296282613,27.1501760587336,27.253724249697,291363.821224847,0.0,1.0
2025-06-30,27.67,28.07,27.335,27.64,132851,27.6028751826177,28.0019048202414,27.2686878611079,27.5729479597959,133174.067762146,0.0,1.0
2025-07-01,27.73,27.975,27.4251,27.5,157277,27.6627296282613,27.9071352813058,27.3585692869826,27.4332875866276,157659.467037712,0.0,1.0
2025-07-02,27.745,27.895,27.48,27.7,147013,27.6776932396721,27.827329353781,27.4133361047465,27.6328024054395,147370.506988404,0.0,1.0
2025-07-03,27.8,28.0,27.645,27.85,46131,27.7325598148454,27.9320746336572,27.5779358302662,27.7824385195484,46243.1816089873,0.0,1.0
2025-07-07,27.59,27.95,27.55,27.69,138013,27.523069255093,27.8821959289543,27.4831662913306,27.6228266644989,138348.620740959,0.0,1.0
2025-07-08,27.46,27.73,27.3917,27.54,142371,27.3933846228653,27.6627296282613,27.325250312241,27.47319055039,142717.218548333,0.0,1.0
2025-07-09,27.4,27.51,27.17,27.5,131886,27.3335301772217,27.4432633275682,27.1040881355881,27.4332875866276,132206.721070059,0.0,1.0
2025-07-10,27.21,27.6,27.135,27.31,143903,27.1439910993505,27.5330449960336,27.069173042296,27.2437485087564,144252.944074009,0.0,1.0
2025-07-11,26.6,27.38,26.575,27.04,149085,26.5354709019744,27.3135786953405,26.5105315496229,26.9744035033604,149447.545688927,0.0,1.0
2025-07-14,27.1,27.12,26.5,26.62,140189,27.034257949004,27.0542094308852,26.4357134925685,26.5554223838556,140529.91234923,0.0,1.0
2025-07-15,26.7,27.6,26.68,27.04,161931,26.6352283113803,27.5330449960336,26.6152768294991,26.9744035033604,162324.784659446,0.0,1.0
2025-07-16,27.08,27.28,26.81,26.81,153622,27.0143064671228,27.2138212859346,26.7449614617268,26.7449614617268,153995.578789444,0.0,1.0
2025-07-17,27.04,27.185,26.99,27.0,128406,26.9744035033604,27.119051746999,26.9245247986575,26.9345005395981,128718.258387714,0.0,1.0
2025-07-18,26.28,27.19,26.1,27.19,211120,26.2162471918754,27.1240396174693,26.0366838549448,27.1240396174693,211633.402728955,0.0,1.0
2025-07-21,26.89,27.135,26.27,26.39,203250,26.8247673892515,27.069173042296,26.2062714509348,26.3259803422219,203744.264421467,0.0,1.0
2025-07-22,26.61,27.2,26.61,26.87,215904,26.545446642915,27.1340153584099,26.545446642915,26.8048159073704,216429.036485374,0.0,1.0
2025-07-23,27.14,27.16,26.65,26.65,179698,27.0741609127663,27.0941123946475,26.5853496066773,26.5853496066773,180134.990543709,0.0,1.0
2025-07-24,26.95,27.18,26.909,27.16,109412,26.8846218348951,27.1140638765287,26.8437212970387,27.0941123946475,109678.068678384,0.0,1.0
2025-07-25,26.75,27.065,26.6774,26.95,127071,26.6851070160833,26.9993428557119,26.6126831368546,26.8846218348951,127380.011927676,0.0,1.0
2025-07-28,26.79,26.89,26.64,26.73,94365,26.7250099798456,26.8247673892515,26.5753738657367,26.6651555342021,94594.4773044611,0.0,1.0
2025-07-29,26.53,27.0,26.53,26.95,95282,26.4656407153902,26.9345005395981,26.4656407153902,26.8846218348951,95513.7072698952,0.0,1.0
2025-07-30,26.32,26.98,26.24,26.51,254292,26.2561501556378,26.9145490577169,26.1763442281131,26.4456892335091,254910.388626143,0.0,1.0
2025-07-31,26.16,26.3,25.925,26.1,203943,26.0965383005883,26.2361986737566,25.8621083884844,26.0366838549448,204438.94966252,0.0,1.0
2025-08-01,25.65,26.01,25.36,26.01,229762,25.5877755126181,25.9469021864795,25.298479025341,25.9469021864795,230320.736442829,0.0,1.0
2025-08-04,26.05,26.135,25.7,25.7,247596,25.9868051502418,26.0715989482369,25.6376542173211,25.6376542173211,248198.105258044,0.0,1.0
2025-08-05,25.74,26.565,25.55,26.1,333512,25.6775571810835,26.5005558086823,25.4880181032122,26.0366838549448,334323.036239764,0.0,1.0
2025-08-06,26.09,26.175,25.625,26.02,289519,26.0267081140042,26.1115019119992,25.5628361602667,25.95687792742,290223.053830448,0.0,1.0
2025-08-07,25.94,26.47,25.835,26.31,171234,25.8770719998953,26.4057862697467,25.7723267200191,26.2461744146972,171650.407743889,0.0,1.0
2025-08-08,25.98,26.245,25.795,26.1,116904,25.9169749636577,26.1813320985834,25.7324237562567,26.0366838549448,117188.287763479,0.0,1.0
2025-08-11,25.96,26.49,25.78,26.06,184361,25.8970234817765,26.4257377516279,25.7174601448458,25.9967808911824,184809.33005169,0.0,1.0
2025-08-12,26.52,26.53,25.99,26.14,135051,26.4556649744496,26.4656407153902,25.9269507045983,26.0765868187072,135379.417733744,0.0,1.0
2025-08-13,26.55,26.83,26.5001,26.58,188284,26.4855921972714,26.764912943608,26.4358132499779,26.5155194200932,188741.870023771,0.0,1.0
2025-08-14,25.94,26.46,25.91,26.38,133799,25.8770719998953,26.3958105288061,25.8471447770735,26.3160046012814,134124.373113544,0.0,1.0
2025-08-15,26.49,26.54,26.04,26.19,242501,26.4257377516279,26.4756164563308,25.9768294093012,26.1264655234101,243090.715210185,0.0,1.0
2025-08-18,26.68,26.75,26.39,26.52,217296,26.6462016264149,26.7161129500225,26.3565690000409,26.486404315312,217571.620949264,0.031,1.0
2025-08-19,26.54,26.8,26.49,26.72,235045,26.5063789791999,26.7660496097421,26.4564423194802,26.6861509541907,235343.134001636,0.0,1.0
2025-08-20,26.8,26.93,26.5,26.59,151561,26.7660496097421,26.8958849250133,26.4664296514241,26.5563156389195,151753.241857611,0.0,1.0
2025-08-21,26.93,26.97,26.28,26.79,143726,26.8958849250133,26.935834252789,26.2467083486576,26.7560622777982,143908.303846154,0.0,1.0
2025-08-22,27.74,27.77,26.515,27.09,180882,27.7048588124719,27.7348208083037,26.48141064934,27.0556822361162,181111.432978723,0.0,1.0
2025-08-25,27.75,27.8,27.32,27.69,312089,27.7148461444158,27.7647828041355,27.2853908708267,27.6549221527522,312484.857569559,0.0,1.0
2025-08-26,28.0,28.21,27.685,27.74,318368,27.9645294430142,28.1742634138368,27.6499284867803,27.7048588124719,318771.82193126,0.0,1.0
2025-08-27,28.36,28.38,27.79,27.96,139771,28.3240733929958,28.3440480568837,27.7547954721916,27.9245801152384,139948.287274959,0.0,1.0
2025-08-28,28.08,28.29,27.94,28.29,171092,28.0444280985656,28.2541620693883,27.9046054513506,28.2541620693883,171309.01522095,0.0,1.0
2025-08-29,28.08,28.21,28.0,28.16,151703,28.0444280985656,28.1742634138368,27.9645294430142,28.1243267541171,151895.421972177,0.0,1.0
2025-09-02,28.03,28.13,27.89,27.9,180885,27.994491438846,28.0943647582853,27.8546687916309,27.8646561235748,181114.436783961,0.0,1.0
2025-09-03,28.06,28.16,27.325,27.91,199455,28.0244534346778,28.1243267541171,27.2903845367987,27.8746434555188,199707.991202946,0.0,1.0
2025-09-04,28.2,28.24,27.795,28.09,121555,28.1642760818929,28.2042254096686,27.7597891381635,28.0544154305096,121709.181873977,0.0,1.0
2025-09-05,28.14,28.38,27.9025,28.14,172722,28.1043520902293,28.3440480568837,27.8671529565608,28.1043520902293,172941.082733224,0.0,1.0
2025-09-08,28.09,28.17,28.01,28.17,112779,28.0544154305096,28.1343140860611,27.9745167749581,28.1343140860611,112922.050286416,0.0,1.0
2025-09-09,28.67,28.7,28.015,28.08,159123,28.6336806832577,28.6636426790895,27.9795104409301,28.0444280985656,159324.833592472,0.0,1.0
2025-09-10,28.31,28.64,28.11,28.58,310678,28.2741367332761,28.6037186874259,28.0743900943975,28.5437946957623,311072.067839607,0.0,1.0
2025-09-11,29.22,29.29,28.29,28.31,215725,29.1829839401741,29.2528952637816,28.2541620693883,28.2741367332761,215998.628273322,0.0,1.0
2025-09-12,28.86,29.435,28.71,29.22,206762,28.8234399901925,29.3977115769687,28.6736300110335,29.1829839401741,207024.259492635,0.0,1.0
2025-09-15,29.0,29.12,28.715,28.86,167763,28.9632626374075,29.0831106207348,28.6786236770054,28.8234399901925,167975.792675941,0.0,1.0
2025-09-16,29.0,29.17,28.8258,29.04,173471,28.9632626374075,29.1330472804544,28.7892833149442,29.0032119651833,173691.032774141,0.0,1.0
2025-09-17,29.0,29.4343,28.98,29.13,199887,28.9632626374075,29.3970124637326,28.9432879735197,29.0930979526787,200140.53915712,0.0,1.0
2025-09-18,29.17,29.44,29.0,29.13,139591,29.1330472804544,29.4027052429406,28.9632626374075,29.0930979526787,139768.05896072,0.0,1.0
2025-09-19,29.0,29.39,28.915,29.26,498110,28.9632626374075,29.352768583221,28.8783703158841,29.2229332679498,498741.808919804,0.0,1.0
2025-09-22,29.3,29.36,28.8225,28.96,174406,29.2628825957256,29.3228065873892,28.7859874954027,28.9233133096318,174627.218739771,0.0,1.0
2025-09-23,28.99,29.625,28.81,29.38,179383,28.9532753054636,29.5874708839034,28.7735033304728,29.342781251277,179610.531628478,0.0,1.0
2025-09-24,29.0,29.12,28.69,28.93,255467,28.9632626374075,29.0831106207348,28.6536553471456,28.8933513138,255791.037520459,0.0,1.0
2025-09-25,29.08,29.11,28.66,28.91,212934,29.043161292959,29.0731232887908,28.6236933513138,28.8733766499121,213204.088134206,0.0,1.0
2025-09-26,29.14,29.475,28.875,29.13,136007,29.1030852846226,29.4376609047444,28.8384209881084,29.0930979526787,136179.51297054,0.0,1.0
2025-09-29,28.96,29.14,28.895,29.14,181217,28.9233133096318,29.1030852846226,28.8583956519962,29.1030852846226,181446.85789689,0.0,1.0
2025-09-30,28.24,29.03,28.005,28.92,197653,28.2042254096686,28.9932246332394,27.9695231089861,28.8833639818561,197903.705523732,0.0,1.0
2025-10-01,27.48,28.18,27.31,28.08,130930,27.4451881819296,28.144301418005,27.2754035388828,28.0444280985656,131096.073240589,0.0,1.0
2025-10-02,27.52,27.56,27.0391,27.42,152964,27.4851375097054,27.5250868374811,27.0048467165216,27.385264190266,153158.021440262,0.0,1.0
2025-10-03,27.36,27.94,27.31,27.51,141826,27.3253401986024,27.9046054513506,27.2754035388828,27.4751501777614,142005.893862521,0.0,1.0
2025-10-06,27.34,27.4713,27.06,27.45,144735,27.3053655347146,27.4364992031384,27.0257202402844,27.4152261860978,144918.583674304,0.0,1.0
2025-10-07,26.89,27.38,26.85,27.33,125418,26.8559355972376,27.3453148624903,26.8159862694618,27.2953782027706,125577.081751227,0.0,1.0
2025-10-08,27.18,27.2,26.445,27.05,98367,27.1455682236116,27.1655428874995,26.4114993257325,27.0157329083405,98491.7699263503,0.0,1.0
2025-10-09,26.51,27.27,26.48,27.27,142438,26.4764169833681,27.235454211107,26.4464549875363,27.235454211107,142618.670130933,0.0,1.0
2025-10-10,25.6,26.86,25.56,26.54,140011,25.5675697764701,26.8259736014057,25.5276204486944,26.5063789791999,140188.591693944,0.0,1.0
2025-10-13,25.39,25.73,25.2,25.73,145867,25.3578358056475,25.6974050917412,25.1680764987128,25.6974050917412,146052.019517185,0.0,1.0
2025-10-14,25.83,26.095,25.0,25.22,248374,25.7972784111806,26.0619427076948,24.9683298598341,25.1880511626006,248689.040671031,0.0,1.0
2025-10-15,26.09,26.14,25.81,25.92,179244,26.0569490417229,26.1068857014425,25.7773037472927,25.887164398676,179471.355319149,0.0,1.0
2025-10-16,26.27,26.31,25.95,26.1,199877,26.2367210167137,26.2766703444894,25.9171263945078,26.0669363736668,200130.526472995,0.0,1.0
2025-10-17,26.54,26.55,26.16,26.31,131572,26.5063789791999,26.5163663111438,26.1268603653304,26.2766703444894,131738.887561375,0.0,1.0
2025-10-20,26.99,27.02,26.105,26.67,227170,26.9558089166769,26.9857709125087,26.0719300396388,26.636214294471,227458.145253682,0.0,1.0
2025-10-21,26.68,27.31,26.6,26.91,206752,26.6462016264149,27.2754035388828,26.5663029708635,26.8759102611254,207014.246808511,0.0,1.0
2025-10-22,26.83,27.25,26.66,26.69,175479,26.7960116055739,27.2154795472192,26.6262269625271,26.6561889583589,175701.579746318,0.0,1.0
2025-10-23,26.5,26.91,26.33,26.83,197238,26.4664296514241,26.8759102611254,26.2966450083773,26.7960116055739,197488.17913257,0.0,1.0
2025-10-24,26.31,26.87,26.3,26.55,134284,26.2766703444894,26.8359609333497,26.2666830125455,26.5163663111438,134454.327495908,0.0,1.0
2025-10-27,25.97,26.315,25.9,26.3,125686,25.9371010583957,26.2816640104614,25.8671897347881,26.2666830125455,125845.421685761,0.0,1.0
2025-10-28,25.83,25.95,25.53,25.85,123013,25.7972784111806,25.9171263945078,25.4976584528626,25.8172530750685,123169.031219312,0.0,1.0
2025-10-29,24.6,25.71,24.385,25.71,161875,24.5688365820767,25.6774304278534,24.3541089452822,25.6774304278534,162080.324263503,0.0,1.0
2025-10-30,24.55,25.195,24.37,24.64,196733,24.5188999223571,25.1630828327408,24.3391279473663,24.6087859098525,196982.538584288,0.0,1.0
2025-10-31,24.6,24.98,24.38,24.45,207421,24.5688365820767,24.9483551959462,24.3491152793102,24.4190266029177,207684.095376432,0.0,1.0
2025-11-03,25.32,25.43,24.07,24.6,237621,25.28792448204,25.3977851334232,24.0395079890483,24.5688365820767,237922.401432078,0.0,1.0
2025-11-04,26.03,27.31,25.2801,27.31,302530,25.9970250500593,27.2754035388828,25.2480750275837,27.2754035388828,302913.732815057,0.0,1.0
2025-11-05,25.71,26.18,25.1201,25.86,199672,25.6774304278534,26.1468350292183,25.0882777164807,25.8272404070124,199925.266448445,0.0,1.0
2025-11-06,24.77,25.93,24.73,25.69,186983,24.7386212251236,25.8971517306199,24.6986718973479,25.6574557639655,187220.171563012,0.0,1.0
2025-11-07,24.65,25.055,24.355,24.78,177983,24.6187732417964,25.0232601855257,24.3241469494504,24.7486085570676,178208.755851064,0.0,1.0
2025-11-10,24.54,25.05,24.235,24.67,171515,24.5089125904131,25.0182665195538,24.2042989661232,24.6387479056843,171732.551759411,0.0,1.0
2025-11-11,25.18,25.645,24.55,24.76,201128,25.1481018348249,25.6125127702178,24.5188999223571,24.7286338931797,201383.113256956,0.0,1.0
2025-11-12,24.56,25.3,24.52,25.18,143759,24.528887254301,25.2679498181521,24.4889379265253,25.1481018348249,143941.345703764,0.0,1.0
2025-11-13,24.57,24.715,24.365,24.5,157502,24.5388745862449,24.683690899432,24.3341342813943,24.4689632626374,157701.777495909,0.0,1.0
2025-11-14,24.47,24.77,24.08,24.44,171409,24.4390012668056,24.7386212251236,24.0494953209922,24.4090392709738,171626.417307692,0.0,1.0
2025-11-17,24.44,24.81,24.36,24.37,171059,24.44,24.81,24.36,24.37,171059,0.031,1.0
2025-11-18,24.3,24.91,24.24,24.42,218305,24.3,24.91,24.24,24.42,218305,0.0,1.0
2025-11-19,24.62,24.725,24.22,24.22,187399,24.62,24.725,24.22,24.22,187399,0.0,1.0
2025-11-20,24.51,24.92,24.4,24.91,190558,24.51,24.92,24.4,24.91,190558,0.0,1.0
2025-11-21,25.45,25.65,24.29,24.5,242227,25.45,25.65,24.29,24.5,242227,0.0,1.0
2025-11-24,25.13,25.505,24.97,25.4,264740,25.13,25.505,24.97,25.4,264740,0.0,1.0
2025-11-25,25.63,26.005,25.0,25.35,205171,25.63,26.005,25.0,25.35,205171,0.0,1.0
2025-11-26,25.32,25.77,25.23,25.59,274103,25.32,25.77,25.23,25.59,274103,0.0,1.0