date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-06-28,12.31,12.5,12.31,12.5,2326700,6.41516783862491,6.51418342671092,6.41516783862491,6.51418342671092,4464680.85021129,0.0,1.0
2000-06-29,12.25,12.25,12.12,12.12,372500,6.3838997581767,6.3838997581767,6.31615225053891,6.31615225053891,714786.442903557,0.0,1.0
2000-06-30,12.75,12.75,12.19,12.19,213100,6.64446709524514,6.64446709524514,6.35263167772849,6.35263167772849,408915.412034223,0.0,1.0
2000-07-03,12.62,12.75,12.5,12.75,47300,6.57671958760734,6.64446709524514,6.51418342671092,6.64446709524514,90763.4865754047,0.0,1.0
2000-07-05,12.56,12.62,12.5,12.5,90500,6.54545150715913,6.57671958760734,6.51418342671092,6.51418342671092,173659.525054421,0.0,1.0
2000-07-06,12.62,12.75,12.44,12.5,176000,6.57671958760734,6.64446709524514,6.48291534626271,6.51418342671092,337724.601210808,0.0,1.0
2000-07-07,12.81,12.88,12.5,12.5,130500,6.67573517569335,6.71221460288293,6.51418342671092,6.51418342671092,250415.116238696,0.0,1.0
2000-07-10,12.88,12.94,12.75,12.75,95500,6.71221460288293,6.74348268333114,6.64446709524514,6.64446709524514,183253.973952456,0.0,1.0
2000-07-11,12.62,12.75,12.62,12.75,64400,6.57671958760734,6.64446709524514,6.57671958760734,6.64446709524514,123576.501806682,0.0,1.0
2000-07-12,12.94,12.94,12.62,12.62,81500,6.74348268333114,6.74348268333114,6.57671958760734,6.57671958760734,156389.517037959,0.0,1.0
2000-07-13,12.88,12.88,12.88,12.88,43700,6.71221460288293,6.71221460288293,6.71221460288293,6.71221460288293,83855.48336882,0.0,1.0
2000-07-14,12.88,12.94,12.81,12.81,62900,6.71221460288293,6.74348268333114,6.67573517569335,6.67573517569335,120698.167137272,0.0,1.0
2000-07-17,12.81,12.88,12.75,12.88,50900,6.67573517569335,6.71221460288293,6.64446709524514,6.71221460288293,97671.4897819894,0.0,1.0
2000-07-18,12.75,12.81,12.62,12.69,13800,6.64446709524514,6.67573517569335,6.57671958760734,6.61319901479692,26480.6789585747,0.0,1.0
2000-07-19,12.56,12.75,12.56,12.75,48300,6.54545150715913,6.64446709524514,6.54545150715913,6.64446709524514,92682.3763550115,0.0,1.0
2000-07-20,12.69,12.69,12.62,12.69,17100,6.61319901479692,6.61319901479692,6.57671958760734,6.61319901479692,32813.0152312774,0.0,1.0
2000-07-21,12.75,12.75,12.62,12.62,37400,6.64446709524514,6.64446709524514,6.57671958760734,6.57671958760734,71766.4777572967,0.0,1.0
2000-07-24,12.69,12.75,12.62,12.75,47400,6.61319901479692,6.64446709524514,6.57671958760734,6.64446709524514,90955.3755533654,0.0,1.0
2000-07-25,12.56,12.62,12.5,12.62,11800,6.54545150715913,6.57671958760734,6.51418342671092,6.57671958760734,22642.899399361,0.0,1.0
2000-07-26,12.69,12.69,12.56,12.62,48400,6.61319901479692,6.61319901479692,6.54545150715913,6.57671958760734,92874.2653329723,0.0,1.0
2000-07-27,12.81,12.81,12.62,12.69,60500,6.67573517569335,6.67573517569335,6.57671958760734,6.61319901479692,116092.831666215,0.0,1.0
2000-07-28,12.62,12.81,12.62,12.75,36000,6.57671958760734,6.67573517569335,6.57671958760734,6.64446709524514,69080.0320658471,0.0,1.0
2000-07-31,12.56,12.62,12.56,12.62,27000,6.54545150715913,6.57671958760734,6.54545150715913,6.57671958760734,51810.0240493853,0.0,1.0
2000-08-01,12.62,12.69,12.56,12.56,38800,6.57671958760734,6.61319901479692,6.54545150715913,6.54545150715913,74452.9234487464,0.0,1.0
2000-08-02,12.75,12.75,12.62,12.69,45800,6.64446709524514,6.64446709524514,6.57671958760734,6.61319901479692,87885.1519059943,0.0,1.0
2000-08-03,12.75,12.75,12.62,12.62,64500,6.64446709524514,6.64446709524514,6.57671958760734,6.57671958760734,123768.390784643,0.0,1.0
2000-08-04,13.0,13.0,12.69,12.69,241500,6.77475076377935,6.77475076377935,6.61319901479692,6.61319901479692,463411.881775058,0.0,1.0
2000-08-07,13.38,13.5,13.0,13.0,218700,6.97278193995137,7.03531810084779,6.77475076377935,6.77475076377935,419661.194800021,0.0,1.0
2000-08-08,13.75,13.75,13.31,13.31,60300,7.16560176938201,7.16560176938201,6.93630251276179,6.93630251276179,115709.053710294,0.0,1.0
2000-08-09,13.69,13.88,13.69,13.88,15300,7.1343336889338,7.2333492770198,7.1343336889338,7.2333492770198,29359.013627985,0.0,1.0
2000-08-10,13.5,13.69,13.5,13.69,15200,7.03531810084779,7.1343336889338,7.03531810084779,7.1343336889338,29167.1246500243,0.0,1.0
2000-08-11,13.75,14.0,13.69,13.69,20100,7.16560176938201,7.29588543791623,7.1343336889338,7.1343336889338,38569.684570098,0.0,1.0
2000-08-14,14.0,14.0,13.88,13.88,23000,7.29588543791623,7.29588543791623,7.2333492770198,7.2333492770198,44134.4649309579,0.0,1.0
2000-08-15,13.94,14.0,13.94,13.94,31500,7.26461735746802,7.29588543791623,7.26461735746802,7.26461735746802,60445.0280576162,0.0,1.0
2000-08-16,13.94,14.0,13.94,14.0,24500,7.26461735746802,7.29588543791623,7.26461735746802,7.29588543791623,47012.7996003681,0.0,1.0
2000-08-17,14.31,14.44,14.0,14.0,48900,7.45743718689866,7.52518469453645,7.29588543791623,7.29588543791623,93833.7102227757,0.0,1.0
2000-08-18,14.25,14.44,14.25,14.25,49100,7.42616910645045,7.52518469453645,7.42616910645045,7.42616910645045,94217.488178697,0.0,1.0
2000-08-21,14.31,14.38,14.31,14.38,7000,7.45743718689866,7.49391661408824,7.45743718689866,7.49391661408824,13432.228457248,0.0,1.0
2000-08-22,14.5,14.5,14.31,14.38,45100,7.55645277498467,7.55645277498467,7.45743718689866,7.49391661408824,86541.9290602695,0.0,1.0
2000-08-23,14.56,14.62,14.5,14.5,8800,7.58772085543288,7.61898893588109,7.55645277498467,7.55645277498467,16886.2300605404,0.0,1.0
2000-08-24,14.88,15.0,14.75,14.75,36300,7.75448395115668,7.8170201120531,7.68673644351888,7.68673644351888,69655.6989997291,0.0,1.0
2000-08-25,14.88,14.88,14.88,14.88,5300,7.75448395115668,7.75448395115668,7.75448395115668,7.75448395115668,10170.1158319164,0.0,1.0
2000-08-28,14.88,14.88,14.75,14.88,9800,7.75448395115668,7.75448395115668,7.68673644351888,7.75448395115668,18805.1198401473,0.0,1.0
2000-08-29,14.88,14.88,14.88,14.88,19800,7.75448395115668,7.75448395115668,7.75448395115668,7.75448395115668,37994.0176362159,0.0,1.0
2000-08-30,14.69,14.75,14.69,14.75,8000,7.65546836307067,7.68673644351888,7.65546836307067,7.68673644351888,15351.1182368549,0.0,1.0
2000-08-31,14.62,14.62,14.5,14.62,9700,7.61898893588109,7.61898893588109,7.55645277498467,7.61898893588109,18613.2308621866,0.0,1.0
2000-09-01,14.5,14.5,14.5,14.5,500,7.55645277498467,7.55645277498467,7.55645277498467,7.55645277498467,959.444889803431,0.0,1.0
2000-09-05,14.38,14.38,14.38,14.38,400,7.49391661408824,7.49391661408824,7.49391661408824,7.49391661408824,767.555911842746,0.0,1.0
2000-09-06,14.5,14.62,14.5,14.62,12300,7.55645277498467,7.61898893588109,7.55645277498467,7.61898893588109,23602.3442891644,0.0,1.0
2000-09-07,14.88,15.0,14.62,14.62,37700,7.75448395115668,7.8170201120531,7.61898893588109,7.61898893588109,72342.1446911787,0.0,1.0
2000-09-08,14.62,14.75,14.5,14.75,15100,7.61898893588109,7.68673644351888,7.55645277498467,7.68673644351888,28975.2356720636,0.0,1.0
2000-09-11,14.69,14.75,14.56,14.56,1500,7.65546836307067,7.68673644351888,7.58772085543288,7.58772085543288,2878.3346694103,0.0,1.0
2000-09-12,14.75,14.88,14.75,14.75,6200,7.68673644351888,7.75448395115668,7.68673644351888,7.68673644351888,11897.1166335626,0.0,1.0
2000-09-13,14.75,14.75,14.62,14.62,9000,7.68673644351888,7.68673644351888,7.61898893588109,7.61898893588109,17270.0080164618,0.0,1.0
2000-09-14,14.75,14.75,14.69,14.75,13300,7.68673644351888,7.68673644351888,7.65546836307067,7.68673644351888,25521.2340687713,0.0,1.0
2000-09-15,14.75,14.75,14.69,14.75,11900,7.68673644351888,7.68673644351888,7.65546836307067,7.68673644351888,22834.7883773217,0.0,1.0
2000-09-18,14.75,14.75,14.62,14.75,16700,7.68673644351888,7.68673644351888,7.61898893588109,7.68673644351888,32045.4593194346,0.0,1.0
2000-09-19,14.62,14.75,14.62,14.75,8100,7.61898893588109,7.68673644351888,7.61898893588109,7.68673644351888,15543.0072148156,0.0,1.0
2000-09-20,14.44,14.62,14.25,14.62,24000,7.52518469453645,7.61898893588109,7.42616910645045,7.61898893588109,46053.3547105648,0.0,1.0
2000-09-21,14.19,14.38,14.0,14.25,43000,7.39490102600223,7.49391661408824,7.29588543791623,7.42616910645045,82512.2605230952,0.0,1.0
2000-09-22,14.12,14.12,13.75,14.06,45000,7.35842159881265,7.35842159881265,7.16560176938201,7.32715351836444,86350.0400823089,0.0,1.0
2000-09-25,14.25,14.25,14.06,14.06,21100,7.42616910645045,7.42616910645045,7.32715351836444,7.32715351836444,40488.5743497048,0.0,1.0
2000-09-26,14.25,14.25,14.12,14.12,41500,7.42616910645045,7.42616910645045,7.35842159881265,7.35842159881265,79633.9258536848,0.0,1.0
2000-09-27,14.12,14.12,14.12,14.12,7000,7.35842159881265,7.35842159881265,7.35842159881265,7.35842159881265,13432.2284572481,0.0,1.0
2000-09-28,14.38,14.5,14.19,14.19,37600,7.49391661408824,7.55645277498467,7.39490102600223,7.39490102600223,72150.2557132181,0.0,1.0
2000-09-29,14.38,14.38,14.38,14.38,1000,7.49391661408824,7.49391661408824,7.49391661408824,7.49391661408824,1918.88977960686,0.0,1.0
2000-10-02,14.38,14.5,14.31,14.5,7800,7.49391661408824,7.55645277498467,7.45743718689866,7.55645277498467,14967.3402809335,0.0,1.0
2000-10-03,14.25,14.38,14.25,14.38,5000,7.42616910645045,7.49391661408824,7.42616910645045,7.49391661408824,9594.44889803432,0.0,1.0
2000-10-04,14.25,14.25,14.25,14.25,0,7.42616910645045,7.42616910645045,7.42616910645045,7.42616910645045,0,0.0,1.0
2000-10-05,14.19,14.25,14.19,14.25,1500,7.39490102600223,7.42616910645045,7.39490102600223,7.42616910645045,2878.3346694103,0.0,1.0
2000-10-06,14.0,14.31,14.0,14.31,16400,7.29588543791623,7.45743718689866,7.29588543791623,7.45743718689866,31469.7923855526,0.0,1.0
2000-10-09,13.88,14.0,13.75,14.0,9200,7.2333492770198,7.29588543791623,7.16560176938201,7.29588543791623,17653.7859723832,0.0,1.0
2000-10-10,14.0,14.0,13.88,13.88,24000,7.29588543791623,7.29588543791623,7.2333492770198,7.2333492770198,46053.3547105647,0.0,1.0
2000-10-11,13.62,13.75,13.62,13.75,29400,7.09785426174422,7.16560176938201,7.09785426174422,7.16560176938201,56415.3595204418,0.0,1.0
2000-10-12,13.12,13.75,13.12,13.75,30700,6.83728692467578,7.16560176938201,6.83728692467578,7.16560176938201,58909.9162339307,0.0,1.0
2000-10-13,13.75,13.75,13.0,13.25,15900,7.16560176938201,7.16560176938201,6.77475076377935,6.90503443231357,30510.3474957491,0.0,1.0
2000-10-16,13.75,13.75,13.75,13.75,5600,7.16560176938201,7.16560176938201,7.16560176938201,7.16560176938201,10745.7827657984,0.0,1.0
2000-10-17,13.5,13.5,13.5,13.5,1800,7.03531810084779,7.03531810084779,7.03531810084779,7.03531810084779,3454.00160329236,0.0,1.0
2000-10-18,13.5,13.62,13.5,13.5,3100,7.03531810084779,7.09785426174422,7.03531810084779,7.03531810084779,5948.55831678128,0.0,1.0
2000-10-19,13.38,13.38,13.38,13.38,800,6.97278193995137,6.97278193995137,6.97278193995137,6.97278193995137,1535.11182368549,0.0,1.0
2000-10-20,13.62,13.62,13.62,13.62,5700,7.09785426174422,7.09785426174422,7.09785426174422,7.09785426174422,10937.6717437591,0.0,1.0
2000-10-23,13.75,13.75,13.56,13.56,24200,7.16560176938201,7.16560176938201,7.066586181296,7.066586181296,46437.1326664861,0.0,1.0
2000-10-24,13.69,13.69,13.69,13.69,100,7.1343336889338,7.1343336889338,7.1343336889338,7.1343336889338,191.888977960686,0.0,1.0
2000-10-25,13.62,13.62,13.62,13.62,1500,7.09785426174422,7.09785426174422,7.09785426174422,7.09785426174422,2878.33466941029,0.0,1.0
2000-10-26,14.0,14.0,13.62,13.62,12900,7.29588543791623,7.29588543791623,7.09785426174422,7.09785426174422,24753.6781569285,0.0,1.0
2000-10-27,14.56,14.62,14.12,14.12,41500,7.58772085543288,7.61898893588109,7.35842159881265,7.35842159881265,79633.9258536848,0.0,1.0
2000-10-30,14.62,14.75,14.5,14.5,15000,7.61898893588109,7.68673644351888,7.55645277498467,7.55645277498467,28783.346694103,0.0,1.0
2000-10-31,14.69,14.69,14.62,14.62,9800,7.65546836307067,7.65546836307067,7.61898893588109,7.61898893588109,18805.1198401473,0.0,1.0
2000-11-01,14.88,15.0,14.75,14.75,70900,7.80659741857036,7.86955384936529,7.73839461854253,7.73839461854253,135141.079196729,0.1,1.0
2000-11-02,15.0,15.0,14.88,14.88,4000,7.86955384936529,7.86955384936529,7.80659741857036,7.80659741857036,7624.32040602139,0.0,1.0
2000-11-03,15.12,15.12,15.12,15.12,100,7.93251028016021,7.93251028016021,7.93251028016021,7.93251028016021,190.608010150535,0.0,1.0
2000-11-06,15.06,15.06,15.06,15.06,5000,7.90103206476275,7.90103206476275,7.90103206476275,7.90103206476275,9530.40050752675,0.0,1.0
2000-11-07,15.0,15.25,15.0,15.25,25600,7.86955384936529,8.00071308018804,7.86955384936529,8.00071308018804,48795.6505985369,0.0,1.0
2000-11-08,14.94,14.94,14.94,14.94,2500,7.83807563396782,7.83807563396782,7.83807563396782,7.83807563396782,4765.20025376338,0.0,1.0
2000-11-09,14.75,14.75,14.75,14.75,6000,7.73839461854253,7.73839461854253,7.73839461854253,7.73839461854253,11436.4806090321,0.0,1.0
2000-11-10,14.5,14.81,14.5,14.62,5700,7.60723538771978,7.76987283393999,7.60723538771978,7.6701918185147,10864.6565785805,0.0,1.0
2000-11-13,14.44,14.44,14.44,14.44,2000,7.57575717232231,7.57575717232231,7.57575717232231,7.57575717232231,3812.1602030107,0.0,1.0
2000-11-14,14.94,14.94,14.62,14.62,4900,7.83807563396782,7.83807563396782,7.6701918185147,7.6701918185147,9339.79249737622,0.0,1.0
2000-11-15,15.25,15.25,14.94,14.94,53200,8.00071308018804,8.00071308018804,7.83807563396782,7.83807563396782,101403.461400085,0.0,1.0
2000-11-16,14.75,15.0,14.62,14.75,21000,7.73839461854253,7.86955384936529,7.6701918185147,7.73839461854253,40027.6821316124,0.0,1.0
2000-11-17,13.56,14.5,13.5,14.5,179800,7.11407667982622,7.60723538771978,7.08259846442876,7.60723538771978,342713.202250662,0.0,1.0
2000-11-20,13.56,13.75,13.5,13.62,19800,7.11407667982622,7.21375769525151,7.08259846442876,7.14555489522368,37740.3860098059,0.0,1.0
2000-11-21,13.5,13.56,13.5,13.5,6200,7.08259846442876,7.11407667982622,7.08259846442876,7.08259846442876,11817.6966293332,0.0,1.0
2000-11-22,13.12,13.5,13.12,13.5,24000,6.88323643357817,7.08259846442876,6.88323643357817,7.08259846442876,45745.9224361284,0.0,1.0
2000-11-24,13.25,13.25,13.25,13.25,200,6.951439233606,6.951439233606,6.951439233606,6.951439233606,381.21602030107,0.0,1.0
2000-11-27,13.5,13.5,13.38,13.38,9100,7.08259846442876,7.08259846442876,7.01964203363383,7.01964203363383,17345.3289236987,0.0,1.0
2000-11-28,13.5,13.5,13.5,13.5,3500,7.08259846442876,7.08259846442876,7.08259846442876,7.08259846442876,6671.28035526872,0.0,1.0
2000-11-29,13.38,13.56,13.25,13.56,31600,7.01964203363383,7.11407667982622,6.951439233606,7.11407667982622,60232.1312075691,0.0,1.0
2000-11-30,13.25,13.5,13.19,13.5,9200,6.951439233606,7.08259846442876,6.91996101820854,7.08259846442876,17535.9369338492,0.0,1.0
2000-12-01,13.38,13.38,13.38,13.38,16900,7.01964203363383,7.01964203363383,7.01964203363383,7.01964203363383,32212.7537154404,0.0,1.0
2000-12-04,13.56,13.56,13.38,13.44,12500,7.11407667982622,7.11407667982622,7.01964203363383,7.0511202490313,23826.0012688169,0.0,1.0
2000-12-05,13.44,13.5,13.38,13.38,41100,7.0511202490313,7.08259846442876,7.01964203363383,7.01964203363383,78339.8921718698,0.0,1.0
2000-12-06,13.62,14.12,13.5,13.5,27000,7.14555489522368,7.40787335686919,7.08259846442876,7.08259846442876,51464.1627406444,0.0,1.0
2000-12-07,13.62,13.75,13.62,13.75,4000,7.14555489522368,7.21375769525151,7.14555489522368,7.21375769525151,7624.3204060214,0.0,1.0
2000-12-08,14.06,14.06,13.75,13.75,33500,7.37639514147173,7.37639514147173,7.21375769525151,7.21375769525151,63853.6834004292,0.0,1.0
2000-12-11,14.12,14.25,14.12,14.12,29000,7.40787335686919,7.47607615689702,7.40787335686919,7.40787335686919,55276.3229436551,0.0,1.0
2000-12-12,14.25,14.25,13.88,14.0,38700,7.47607615689702,7.47607615689702,7.28196049527934,7.34491692607427,73765.2999282571,0.0,1.0
2000-12-13,14.12,14.12,14.0,14.12,158500,7.40787335686919,7.40787335686919,7.34491692607427,7.40787335686919,302113.696088598,0.0,1.0
2000-12-14,14.25,14.25,14.25,14.25,15500,7.47607615689702,7.47607615689702,7.47607615689702,7.47607615689702,29544.2415733329,0.0,1.0
2000-12-15,14.0,14.25,14.0,14.25,91700,7.34491692607427,7.47607615689702,7.34491692607427,7.47607615689702,174787.54530804,0.0,1.0
2000-12-18,14.38,14.38,14.0,14.0,116500,7.54427895692485,7.54427895692485,7.34491692607427,7.34491692607427,222058.331825373,0.0,1.0
2000-12-19,14.25,14.75,13.94,14.38,32400,7.47607615689702,7.73839461854253,7.31343871067681,7.54427895692485,61756.9952887733,0.0,1.0
2000-12-20,14.31,14.31,14.0,14.25,7500,7.50755437229448,7.50755437229448,7.34491692607427,7.47607615689702,14295.6007612901,0.0,1.0
2000-12-21,14.38,14.5,14.38,14.38,71500,7.54427895692485,7.60723538771978,7.54427895692485,7.54427895692485,136284.727257633,0.0,1.0
2000-12-22,14.94,15.0,14.5,14.5,10200,7.83807563396782,7.86955384936529,7.60723538771978,7.60723538771978,19442.0170353546,0.0,1.0
2000-12-26,14.75,14.88,14.75,14.75,9100,7.73839461854253,7.80659741857036,7.73839461854253,7.73839461854253,17345.3289236987,0.0,1.0
2000-12-27,14.88,14.94,14.75,14.75,13000,7.80659741857036,7.83807563396782,7.73839461854253,7.73839461854253,24779.0413195696,0.0,1.0
2000-12-28,15.62,15.88,15.0,15.0,19400,8.19482874180572,8.33123434186138,7.86955384936529,7.86955384936529,36977.9539692038,0.0,1.0
2000-12-29,15.75,16.0,15.56,15.62,96600,8.26303154183355,8.3941907726563,8.16335052640826,8.19482874180572,184127.337805417,0.0,1.0
2001-01-02,15.12,15.62,14.88,15.62,46500,7.93251028016021,8.19482874180572,7.80659741857036,8.19482874180572,88632.7247199987,0.0,1.0
2001-01-03,15.75,16.0,14.88,15.0,60000,8.26303154183355,8.3941907726563,7.80659741857036,7.86955384936529,114364.806090321,0.0,1.0
2001-01-04,15.94,16.0,15.75,15.75,73600,8.36271255725884,8.3941907726563,8.26303154183355,8.26303154183355,140287.495470794,0.0,1.0
2001-01-05,15.75,15.88,15.62,15.81,59800,8.26303154183355,8.33123434186138,8.19482874180572,8.29450975723101,113983.59007002,0.0,1.0
2001-01-08,15.75,15.88,15.69,15.69,25500,8.26303154183355,8.33123434186138,8.23155332643609,8.23155332643609,48605.0425883864,0.0,1.0
2001-01-09,15.88,15.94,15.62,15.62,56200,8.33123434186138,8.36271255725884,8.19482874180572,8.19482874180572,107121.701704601,0.0,1.0
2001-01-10,15.75,15.88,15.69,15.75,16700,8.26303154183355,8.33123434186138,8.23155332643609,8.26303154183355,31831.5376951393,0.0,1.0
2001-01-11,15.75,15.88,15.69,15.69,20400,8.26303154183355,8.33123434186138,8.23155332643609,8.23155332643609,38884.0340707091,0.0,1.0
2001-01-12,15.69,15.81,15.62,15.62,44100,8.23155332643609,8.29450975723101,8.19482874180572,8.19482874180572,84058.1324763859,0.0,1.0
2001-01-16,15.88,16.0,15.69,15.81,35200,8.33123434186138,8.3941907726563,8.23155332643609,8.29450975723101,67094.0195729883,0.0,1.0
2001-01-17,16.06,16.12,16.06,16.12,29000,8.42566898805376,8.45714720345123,8.42566898805376,8.45714720345123,55276.3229436552,0.0,1.0
2001-01-18,16.0,16.0,16.0,16.0,2500,8.3941907726563,8.3941907726563,8.3941907726563,8.3941907726563,4765.20025376338,0.0,1.0
2001-01-19,16.0,16.06,16.0,16.0,36400,8.3941907726563,8.42566898805376,8.3941907726563,8.3941907726563,69381.3156947948,0.0,1.0
2001-01-22,16.0,16.0,16.0,16.0,1900,8.3941907726563,8.3941907726563,8.3941907726563,8.3941907726563,3621.55219286017,0.0,1.0
2001-01-23,16.38,16.44,16.06,16.06,32500,8.59355280350689,8.62503101890435,8.42566898805376,8.42566898805376,61947.6032989239,0.0,1.0
2001-01-24,16.69,16.88,16.5,16.5,89500,8.75619024972711,8.8558712651524,8.65650923430181,8.65650923430181,170594.169084729,0.0,1.0
2001-01-25,16.75,16.75,16.5,16.5,95500,8.78766846512457,8.78766846512457,8.65650923430181,8.65650923430181,182030.649693761,0.0,1.0
2001-01-26,16.75,16.75,16.62,16.75,57600,8.78766846512457,8.78766846512457,8.71946566509674,8.78766846512457,109790.213846708,0.0,1.0
2001-01-29,16.75,16.75,16.65,16.75,37800,8.78766846512457,8.78766846512457,8.73520477279547,8.78766846512457,72049.8278369022,0.0,1.0
2001-01-30,16.75,16.75,16.73,16.75,14300,8.78766846512457,8.78766846512457,8.77717572665875,8.78766846512457,27256.9454515265,0.0,1.0
2001-01-31,17.0,17.25,16.75,16.75,102400,8.91882769594732,9.04998692677008,8.78766846512457,8.78766846512457,195182.602394148,0.0,1.0
2001-02-01,17.0,17.25,16.8,16.9,74300,8.97129138827643,9.10322214398637,8.86574678370847,8.91851908599245,140793.55416441,0.1,1.0
2001-02-02,17.78,17.78,17.1,17.1,529700,9.38291534609146,9.38291534609146,9.02406369056041,9.02406369056041,1003746.24011962,0.0,1.0
2001-02-05,17.77,18.0,17.5,17.78,186600,9.37763811586306,9.49901441111621,9.23515289969632,9.38291534609146,353594.578830133,0.0,1.0
2001-02-06,17.9,17.93,17.8,17.8,70000,9.44624210883224,9.46207379951743,9.39346980654826,9.39346980654826,132645.340397156,0.0,1.0
2001-02-07,17.9,17.91,17.83,17.9,42800,9.44624210883224,9.45151933906063,9.40930149723345,9.44624210883224,81103.1509856896,0.0,1.0
2001-02-08,17.8,17.95,17.8,17.95,48700,9.39346980654826,9.47262825997423,9.39346980654826,9.47262825997423,92283.2582477356,0.0,1.0
2001-02-09,18.0,18.0,17.7,17.7,23600,9.49901441111621,9.49901441111621,9.34069750426428,9.34069750426428,44720.429048184,0.0,1.0
2001-02-12,18.0,18.0,17.85,17.9,13100,9.49901441111621,9.49901441111621,9.41985595769025,9.44624210883224,24823.6279886106,0.0,1.0
2001-02-13,18.11,18.2,17.95,17.95,50700,9.55706394362859,9.60455901568417,9.47262825997423,9.47262825997423,96073.1251162258,0.0,1.0
2001-02-14,17.98,18.11,17.97,18.0,5800,9.48845995065942,9.55706394362859,9.48318272043102,9.49901441111621,10990.6139186215,0.0,1.0
2001-02-15,18.51,18.7,17.95,17.95,27400,9.76815315276451,9.86842052710407,9.47262825997423,9.47262825997423,51921.1760983153,0.0,1.0
2001-02-16,18.65,18.65,18.25,18.25,28200,9.84203437596208,9.84203437596208,9.63094516682616,9.63094516682616,53437.1228457114,0.0,1.0
2001-02-20,18.48,18.99,18.47,18.85,17600,9.75232146207931,10.0214602037276,9.74704423185092,9.94757898053004,33350.8284427135,0.0,1.0
2001-02-21,18.14,18.65,18.0,18.65,25500,9.57289563431379,9.84203437596208,9.49901441111621,9.84203437596208,48320.8025732496,0.0,1.0
2001-02-22,18.2,18.36,18.14,18.14,14600,9.60455901568417,9.68899469933854,9.57289563431379,9.57289563431379,27666.0281399782,0.0,1.0
2001-02-23,18.55,18.7,18.02,18.02,16200,9.7892620736781,9.86842052710407,9.50956887157301,9.50956887157301,30697.9216347704,0.0,1.0
2001-02-26,18.5,18.6,18.5,18.6,2700,9.76287592253611,9.81564822482009,9.76287592253611,9.81564822482009,5116.32027246173,0.0,1.0
2001-02-27,18.32,18.5,18.32,18.5,2100,9.66788577842495,9.76287592253611,9.66788577842495,9.76287592253611,3979.36021191468,0.0,1.0
2001-02-28,18.15,18.6,18.15,18.6,8400,9.57817286454218,9.81564822482009,9.57817286454218,9.81564822482009,15917.4408476587,0.0,1.0
2001-03-01,18.3,18.3,18.2,18.2,1700,9.65733131796815,9.65733131796815,9.60455901568417,9.60455901568417,3221.38683821664,0.0,1.0
2001-03-02,18.34,18.34,17.9,18.2,17600,9.67844023888174,9.67844023888174,9.44624210883224,9.60455901568417,33350.8284427135,0.0,1.0
2001-03-05,18.2,18.4,18.2,18.4,5700,9.60455901568417,9.71010362025213,9.60455901568417,9.71010362025213,10801.120575197,0.0,1.0
2001-03-06,18.2,18.2,18.2,18.2,600,9.60455901568417,9.60455901568417,9.60455901568417,9.60455901568417,1136.96006054705,0.0,1.0
2001-03-07,18.2,18.25,18.2,18.2,1700,9.60455901568417,9.63094516682616,9.60455901568417,9.60455901568417,3221.38683821664,0.0,1.0
2001-03-08,18.25,18.38,18.2,18.2,7800,9.63094516682616,9.69954915979533,9.60455901568417,9.60455901568417,14780.4807871117,0.0,1.0
2001-03-09,18.25,18.35,18.25,18.35,2100,9.63094516682616,9.68371746911014,9.63094516682616,9.68371746911014,3979.36021191468,0.0,1.0
2001-03-12,18.32,18.36,18.2,18.36,9100,9.66788577842495,9.68899469933854,9.60455901568417,9.68899469933854,17243.8942516303,0.0,1.0
2001-03-13,18.2,18.2,18.2,18.2,7500,9.60455901568417,9.60455901568417,9.60455901568417,9.60455901568417,14212.0007568381,0.0,1.0
2001-03-14,18.2,18.2,18.2,18.2,8700,9.60455901568417,9.60455901568417,9.60455901568417,9.60455901568417,16485.9208779322,0.0,1.0
2001-03-15,18.35,18.35,18.1,18.2,36500,9.68371746911014,9.68371746911014,9.55178671340019,9.60455901568417,69165.0703499456,0.0,1.0
2001-03-16,18.28,18.37,18.28,18.37,1200,9.64677685751136,9.69427192956694,9.64677685751136,9.69427192956694,2273.9201210941,0.0,1.0
2001-03-19,18.3,18.38,18.2,18.2,7700,9.65733131796815,9.69954915979533,9.60455901568417,9.60455901568417,14590.9874436872,0.0,1.0
2001-03-20,18.5,18.5,18.3,18.39,3600,9.76287592253611,9.76287592253611,9.65733131796815,9.70482639002373,6821.7603632823,0.0,1.0
2001-03-21,18.5,18.85,18.4,18.85,9000,9.76287592253611,9.94757898053004,9.71010362025213,9.94757898053004,17054.4009082058,0.0,1.0
2001-03-22,18.35,18.41,18.0,18.41,62300,9.68371746911014,9.71538085048053,9.49901441111621,9.71538085048053,118054.352953469,0.0,1.0
2001-03-23,18.3,18.3,18.25,18.25,3200,9.65733131796815,9.65733131796815,9.63094516682616,9.63094516682616,6063.78698958427,0.0,1.0
2001-03-26,18.24,18.3,18.24,18.3,2100,9.62566793659776,9.65733131796815,9.62566793659776,9.65733131796815,3979.36021191468,0.0,1.0
2001-03-27,18.65,18.65,18.3,18.3,14600,9.84203437596208,9.84203437596208,9.65733131796815,9.65733131796815,27666.0281399782,0.0,1.0
2001-03-28,18.5,18.7,18.5,18.5,8300,9.76287592253611,9.86842052710407,9.76287592253611,9.76287592253611,15727.9475042342,0.0,1.0
2001-03-29,18.6,18.6,18.5,18.5,8800,9.81564822482009,9.81564822482009,9.76287592253611,9.76287592253611,16675.4142213567,0.0,1.0
2001-03-30,18.5,18.6,18.5,18.5,59800,9.76287592253611,9.81564822482009,9.76287592253611,9.76287592253611,113317.019367856,0.0,1.0
2001-04-02,18.3,18.3,18.2,18.3,2000,9.65733131796815,9.65733131796815,9.60455901568417,9.65733131796815,3789.86686849017,0.0,1.0
2001-04-03,18.2,18.2,17.9,18.2,23000,9.60455901568417,9.60455901568417,9.44624210883224,9.60455901568417,43583.468987637,0.0,1.0
2001-04-04,18.0,18.1,17.9,18.1,7700,9.49901441111621,9.55178671340019,9.44624210883224,9.55178671340019,14590.9874436872,0.0,1.0
2001-04-05,18.0,18.0,18.0,18.0,200,9.49901441111621,9.49901441111621,9.49901441111621,9.49901441111621,378.986686849017,0.0,1.0
2001-04-06,18.12,18.2,18.0,18.0,7900,9.56234117385699,9.60455901568417,9.49901441111621,9.49901441111621,14969.9741305362,0.0,1.0
2001-04-09,18.0,18.05,18.0,18.05,3700,9.49901441111621,9.5254005622582,9.49901441111621,9.5254005622582,7011.25370670682,0.0,1.0
2001-04-10,18.1,18.1,18.0,18.0,2800,9.55178671340019,9.55178671340019,9.49901441111621,9.49901441111621,5305.81361588624,0.0,1.0
2001-04-11,18.0,18.0,18.0,18.0,61300,9.49901441111621,9.49901441111621,9.49901441111621,9.49901441111621,116159.419519224,0.0,1.0
2001-04-12,18.2,18.2,18.02,18.02,800,9.60455901568417,9.60455901568417,9.50956887157301,9.50956887157301,1515.94674739607,0.0,1.0
2001-04-16,18.72,18.75,18.2,18.2,7800,9.87897498756086,9.89480667824606,9.60455901568417,9.60455901568417,14780.4807871117,0.0,1.0
2001-04-17,18.75,18.83,18.5,18.75,109300,9.89480667824606,9.93702452007324,9.76287592253611,9.89480667824606,207116.224362988,0.0,1.0
2001-04-18,18.74,18.75,18.61,18.75,5200,9.88952944801766,9.89480667824606,9.82092545504849,9.89480667824606,9853.65385807444,0.0,1.0
2001-04-19,18.63,18.84,18.63,18.74,3300,9.83147991550528,9.94230175030164,9.83147991550528,9.88952944801766,6253.28033300878,0.0,1.0
2001-04-20,18.5,18.5,18.24,18.5,8400,9.76287592253611,9.76287592253611,9.62566793659776,9.76287592253611,15917.4408476587,0.0,1.0
2001-04-23,18.3,18.3,18.3,18.3,1500,9.65733131796815,9.65733131796815,9.65733131796815,9.65733131796815,2842.40015136763,0.0,1.0
2001-04-24,18.55,18.55,18.45,18.45,900,9.7892620736781,9.7892620736781,9.73648977139412,9.73648977139412,1705.44009082058,0.0,1.0
2001-04-25,18.25,18.3,18.25,18.3,400,9.63094516682616,9.65733131796815,9.63094516682616,9.65733131796815,757.973373698034,0.0,1.0
2001-04-26,18.0,18.0,17.8,18.0,8900,9.49901441111621,9.49901441111621,9.39346980654826,9.49901441111621,16864.9075647813,0.0,1.0
2001-04-27,17.6,17.86,17.6,17.8,4700,9.2879252019803,9.42513318791864,9.2879252019803,9.39346980654826,8906.1871409519,0.0,1.0
2001-04-30,17.5,17.62,17.0,17.6,36100,9.23515289969632,9.2984796624371,8.97129138827643,9.2879252019803,68407.0969762476,0.0,1.0
2001-05-01,17.5,17.5,17.3,17.3,18900,9.23515289969632,9.23515289969632,9.12960829512836,9.12960829512836,35814.2419072321,0.0,1.0
2001-05-02,17.58,17.58,17.5,17.5,34700,9.2773707415235,9.2773707415235,9.23515289969632,9.23515289969632,65754.1901683045,0.0,1.0
2001-05-03,17.51,17.7,17.51,17.6,500,9.2984796624371,9.39937692890557,9.2984796624371,9.34627310444848,941.55177166945,0.11,1.0
2001-05-04,17.6,17.6,17.5,17.5,1000,9.34627310444848,9.34627310444848,9.29316927999139,9.29316927999139,1883.1035433389,0.0,1.0
2001-05-07,17.87,17.87,17.61,17.61,9100,9.48965343048263,9.48965343048263,9.35158348689419,9.35158348689419,17136.242244384,0.0,1.0
2001-05-08,17.95,17.99,17.87,17.9,1000,9.53213649004831,9.55337801983114,9.48965343048263,9.50558457781976,1883.1035433389,0.0,1.0
2001-05-09,17.81,18.0,17.8,17.8,5900,9.45779113580837,9.55868840227685,9.45248075336267,9.45248075336267,11110.3109056995,0.0,1.0
2001-05-10,17.8,17.8,17.6,17.6,500,9.45248075336267,9.45248075336267,9.34627310444848,9.34627310444848,941.55177166945,0.0,1.0
2001-05-11,18.0,18.0,17.9,17.9,3700,9.55868840227685,9.55868840227685,9.50558457781976,9.50558457781976,6967.48311035394,0.0,1.0
2001-05-14,17.8,17.99,17.7,17.9,11500,9.45248075336267,9.55337801983114,9.39937692890557,9.50558457781976,21655.6907483974,0.0,1.0
2001-05-15,18.1,18.25,17.9,17.9,10100,9.61179222673395,9.69144796341959,9.50558457781976,9.50558457781976,19019.3457877229,0.0,1.0
2001-05-16,18.1,18.1,18.1,18.1,17600,9.61179222673395,9.61179222673395,9.61179222673395,9.61179222673395,33142.6223627646,0.0,1.0
2001-05-17,18.0,18.0,18.0,18.0,300,9.55868840227685,9.55868840227685,9.55868840227685,9.55868840227685,564.931063001671,0.0,1.0
2001-05-18,18.0,18.0,18.0,18.0,0,9.55868840227685,9.55868840227685,9.55868840227685,9.55868840227685,0,0.0,1.0
2001-05-21,17.96,17.96,17.95,17.95,1000,9.53744687249402,9.53744687249402,9.53213649004831,9.53213649004831,1883.1035433389,0.0,1.0
2001-05-22,18.31,18.31,18.0,18.0,36500,9.72331025809384,9.72331025809384,9.55868840227685,9.55868840227685,68733.2793318699,0.0,1.0
2001-05-23,18.1,18.25,18.1,18.25,25600,9.61179222673395,9.69144796341959,9.61179222673395,9.69144796341959,48207.4507094759,0.0,1.0
2001-05-24,18.2,18.4,18.1,18.1,13600,9.66489605119104,9.77110370010523,9.61179222673395,9.61179222673395,25610.2081894091,0.0,1.0
2001-05-25,18.4,18.45,18.2,18.2,11100,9.77110370010523,9.79765561233377,9.66489605119104,9.66489605119104,20902.4493310618,0.0,1.0
2001-05-29,18.5,18.5,18.45,18.45,3200,9.82420752456232,9.82420752456232,9.79765561233377,9.79765561233377,6025.93133868448,0.0,1.0
2001-05-30,18.3,18.4,18.3,18.4,3300,9.71799987564813,9.77110370010523,9.71799987564813,9.77110370010523,6214.24169301838,0.0,1.0
2001-05-31,18.15,18.3,18.15,18.3,11000,9.63834413896249,9.71799987564813,9.63834413896249,9.71799987564813,20714.1389767279,0.0,1.0
2001-06-01,18.1,18.18,18.05,18.05,900,9.61179222673395,9.65427528629962,9.5852403145054,9.5852403145054,1694.79318900501,0.0,1.0
2001-06-04,18.25,18.3,18.2,18.2,8100,9.69144796341959,9.71799987564813,9.66489605119104,9.66489605119104,15253.1387010451,0.0,1.0
2001-06-05,18.3,18.3,18.27,18.3,10300,9.71799987564813,9.71799987564813,9.702068728311,9.71799987564813,19395.9664963907,0.0,1.0
2001-06-06,18.25,18.25,18.25,18.25,3000,9.69144796341959,9.69144796341959,9.69144796341959,9.69144796341959,5649.3106300167,0.0,1.0
2001-06-07,18.0,18.25,18.0,18.25,25100,9.55868840227685,9.69144796341959,9.55868840227685,9.69144796341959,47265.8989378064,0.0,1.0
2001-06-08,18.18,18.3,18.1,18.1,12600,9.65427528629962,9.71799987564813,9.61179222673395,9.61179222673395,23727.1046460702,0.0,1.0
2001-06-11,18.25,18.29,18.25,18.25,10700,9.69144796341959,9.71268949320242,9.69144796341959,9.69144796341959,20149.2079137262,0.0,1.0
2001-06-12,18.25,18.25,18.25,18.25,1700,9.69144796341959,9.69144796341959,9.69144796341959,9.69144796341959,3201.27602367613,0.0,1.0
2001-06-13,18.15,18.15,18.1,18.1,2100,9.63834413896249,9.63834413896249,9.61179222673395,9.61179222673395,3954.51744101169,0.0,1.0
2001-06-14,18.0,18.0,18.0,18.0,100,9.55868840227685,9.55868840227685,9.55868840227685,9.55868840227685,188.31035433389,0.0,1.0
2001-06-15,18.0,18.0,18.0,18.0,0,9.55868840227685,9.55868840227685,9.55868840227685,9.55868840227685,0,0.0,1.0
2001-06-18,17.95,17.95,17.95,17.95,4000,9.53213649004831,9.53213649004831,9.53213649004831,9.53213649004831,7532.4141733556,0.0,1.0
2001-06-19,18.2,18.25,18.05,18.05,18300,9.66489605119104,9.69144796341959,9.5852403145054,9.5852403145054,34460.7948431019,0.0,1.0
2001-06-20,18.0,18.2,18.0,18.2,6900,9.55868840227685,9.66489605119104,9.55868840227685,9.66489605119104,12993.4144490384,0.0,1.0
2001-06-21,18.0,18.0,18.0,18.0,400,9.55868840227685,9.55868840227685,9.55868840227685,9.55868840227685,753.241417335561,0.0,1.0
2001-06-22,17.85,18.1,17.85,18.1,12400,9.47903266559121,9.61179222673395,9.47903266559121,9.61179222673395,23350.4839374024,0.0,1.0
2001-06-25,17.85,17.9,17.78,17.85,20600,9.47903266559121,9.50558457781976,9.44185998847125,9.47903266559121,38791.9329927814,0.0,1.0
2001-06-26,17.92,17.92,17.75,17.85,44800,9.51620534271118,9.51620534271118,9.42592884113412,9.47903266559121,84363.0387415828,0.0,1.0
2001-06-27,17.8,17.8,17.8,17.8,1200,9.45248075336267,9.45248075336267,9.45248075336267,9.45248075336267,2259.72425200668,0.0,1.0
2001-06-28,17.8,17.95,17.7,17.8,48800,9.45248075336267,9.53213649004831,9.39937692890557,9.45248075336267,91895.4529149383,0.0,1.0
2001-06-29,17.1,18.15,17.1,18.15,38500,9.08075398216301,9.63834413896249,9.08075398216301,9.63834413896249,72499.4864185477,0.0,1.0
2001-07-02,17.9,17.9,17.3,17.3,44800,9.50558457781976,9.50558457781976,9.1869616310772,9.1869616310772,84363.0387415827,0.0,1.0
2001-07-03,17.9,18.0,17.9,18.0,1100,9.50558457781976,9.55868840227685,9.50558457781976,9.55868840227685,2071.41389767279,0.0,1.0
2001-07-05,17.9,18.0,17.8,17.8,21400,9.50558457781976,9.55868840227685,9.45248075336267,9.45248075336267,40298.4158274525,0.0,1.0
2001-07-06,17.8,17.8,17.8,17.8,1400,9.45248075336267,9.45248075336267,9.45248075336267,9.45248075336267,2636.34496067446,0.0,1.0
2001-07-09,18.0,18.0,17.75,17.75,20500,9.55868840227685,9.55868840227685,9.42592884113412,9.42592884113412,38603.6226384475,0.0,1.0
2001-07-10,18.2,18.2,18.0,18.0,40300,9.66489605119104,9.66489605119104,9.55868840227685,9.55868840227685,75889.0727965577,0.0,1.0
2001-07-11,18.1,18.1,18.05,18.05,3400,9.61179222673395,9.61179222673395,9.5852403145054,9.5852403145054,6402.55204735226,0.0,1.0
2001-07-12,18.1,18.19,18.0,18.1,9100,9.61179222673395,9.65958566874533,9.55868840227685,9.61179222673395,17136.242244384,0.0,1.0
2001-07-13,18.15,18.2,18.1,18.19,4800,9.63834413896249,9.66489605119104,9.61179222673395,9.65958566874533,9038.89700802673,0.0,1.0
2001-07-16,18.24,18.25,18.1,18.2,17900,9.68613758097388,9.69144796341959,9.61179222673395,9.66489605119104,33707.5534257663,0.0,1.0
2001-07-17,18.3,18.3,18.23,18.24,5600,9.71799987564813,9.71799987564813,9.68082719852817,9.68613758097388,10545.3798426978,0.0,1.0
2001-07-18,18.38,18.38,18.3,18.3,6600,9.76048293521381,9.76048293521381,9.71799987564813,9.71799987564813,12428.4833860367,0.0,1.0
2001-07-19,19.0,19.05,18.5,18.5,46900,10.0897266468478,10.1162785590763,9.82420752456232,9.82420752456232,88317.5561825943,0.0,1.0
2001-07-20,18.91,19.01,18.9,19.0,6600,10.0419332048364,10.0950370292935,10.0366228223907,10.0897266468478,12428.4833860368,0.0,1.0
2001-07-23,18.9,19.0,18.9,19.0,1500,10.0366228223907,10.0897266468478,10.0366228223907,10.0897266468478,2824.65531500835,0.0,1.0
2001-07-24,18.65,18.8,18.65,18.8,12800,9.90386326124796,9.9835189979336,9.90386326124796,9.9835189979336,24103.7253547379,0.0,1.0
2001-07-25,18.55,18.65,18.55,18.65,3900,9.85075943679087,9.90386326124796,9.85075943679087,9.90386326124796,7344.10381902171,0.0,1.0
2001-07-26,18.76,18.8,18.51,18.51,25200,9.96227746815076,9.9835189979336,9.82951790700803,9.82951790700803,47454.2092921403,0.0,1.0
2001-07-27,19.0,19.0,18.7,18.7,43500,10.0897266468478,10.0897266468478,9.93041517347651,9.93041517347651,81915.0041352421,0.0,1.0
2001-07-30,19.0,19.0,18.8,18.8,10000,10.0897266468478,10.0897266468478,9.9835189979336,9.9835189979336,18831.035433389,0.0,1.0
2001-07-31,19.45,19.49,19.0,19.0,395100,10.3286938569047,10.3499353866875,10.0897266468478,10.0897266468478,744014.209973201,0.0,1.0
2001-08-01,19.49,19.5,19.1,19.5,27500,10.3499353866875,10.3552457691333,10.1428304713049,10.3552457691333,51785.34744182,0.0,1.0
2001-08-02,19.35,19.6,19.25,19.6,12100,10.2755900324476,10.4083495935904,10.2224862079905,10.4083495935904,22785.5528744007,0.0,1.0
2001-08-03,19.39,19.4,19.3,19.32,9000,10.3552457691333,10.3605862775237,10.307181193619,10.3178622103999,16852.3281716959,0.11,1.0
2001-08-06,19.5,19.5,19.05,19.3,30100,10.4139913614285,10.4139913614285,10.1736684838571,10.307181193619,56361.6753297832,0.0,1.0
2001-08-07,19.05,19.5,19.05,19.5,7600,10.1736684838571,10.4139913614285,10.1736684838571,10.4139913614285,14230.8549005432,0.0,1.0
2001-08-08,19.2,19.2,19.01,19.01,2900,10.2537761097142,10.2537761097142,10.1523064502952,10.1523064502952,5430.19463310204,0.0,1.0
2001-08-09,19.05,19.1,19.05,19.05,9400,10.1736684838571,10.2003710258095,10.1736684838571,10.1736684838571,17601.3205348824,0.0,1.0
2001-08-10,19.2,19.2,19.15,19.2,2500,10.2537761097142,10.2537761097142,10.2270735677618,10.2537761097142,4681.20226991555,0.0,1.0
2001-08-13,19.2,19.25,19.15,19.15,4600,10.2537761097142,10.2804786516666,10.2270735677618,10.2270735677618,8613.41217664462,0.0,1.0
2001-08-14,19.9,20.0,19.26,19.3,38100,10.6276116970475,10.6810167809523,10.2858191600571,10.307181193619,71341.5225935132,0.0,1.0
2001-08-15,19.75,19.75,19.73,19.75,8500,10.5475040711904,10.5475040711904,10.5368230544094,10.5475040711904,15916.0877177129,0.0,1.0
2001-08-16,19.61,19.65,19.4,19.65,2500,10.4727369537237,10.4940989872856,10.3605862775237,10.4940989872856,4681.20226991556,0.0,1.0
2001-08-17,19.55,19.7,19.55,19.6,2800,10.4406939033809,10.520801529238,10.4406939033809,10.4673964453333,5242.9465423054,0.0,1.0
2001-08-20,19.2,19.56,19.0,19.56,12700,10.2537761097142,10.4460344117714,10.1469659419047,10.4460344117714,23780.507531171,0.0,1.0
2001-08-21,19.3,19.4,19.3,19.3,5000,10.307181193619,10.3605862775237,10.307181193619,10.307181193619,9362.40453983108,0.0,1.0
2001-08-22,19.1,19.2,19.0,19.2,4100,10.2003710258095,10.2537761097142,10.1469659419047,10.2537761097142,7677.17172266146,0.0,1.0
2001-08-23,19.2,19.2,19.01,19.01,800,10.2537761097142,10.2537761097142,10.1523064502952,10.1523064502952,1497.98472637298,0.0,1.0
2001-08-24,18.6,19.1,18.5,19.1,25800,9.93334560628564,10.2003710258095,9.87994052238088,10.2003710258095,48310.0074255285,0.0,1.0
2001-08-27,18.5,18.5,18.5,18.5,10900,9.87994052238088,9.87994052238088,9.87994052238088,9.87994052238088,20410.0418968318,0.0,1.0
2001-08-28,18.6,18.75,18.31,18.75,23100,9.93334560628564,10.0134532321428,9.77847086296183,10.0134532321428,43254.3089740197,0.0,1.0
2001-08-29,18.84,18.85,18.51,18.75,6900,10.0615178076571,10.0668583160475,9.88528103077136,10.0134532321428,12920.1182649669,0.0,1.0
2001-08-30,18.4,18.9,18.4,18.9,8800,9.82653543847612,10.0935608579999,9.82653543847612,10.0935608579999,16477.8319901027,0.0,1.0
2001-08-31,18.6,18.6,18.4,18.4,1300,9.93334560628564,9.93334560628564,9.82653543847612,9.82653543847612,2434.22518035609,0.0,1.0
2001-09-04,18.6,18.6,18.6,18.6,300,9.93334560628564,9.93334560628564,9.93334560628564,9.93334560628564,561.744272389866,0.0,1.0
2001-09-05,18.3,18.5,18.3,18.5,7300,9.77313035457136,9.87994052238088,9.77313035457136,9.87994052238088,13669.1106281534,0.0,1.0
2001-09-06,18.4,18.4,18.4,18.4,5500,9.82653543847612,9.82653543847612,9.82653543847612,9.82653543847612,10298.6449938142,0.0,1.0
2001-09-07,18.17,18.35,18.0,18.25,10700,9.70370374549517,9.79983289652374,9.61291510285707,9.74642781261898,20035.5457152385,0.0,1.0
2001-09-10,17.35,18.1,17.0,18.1,13200,9.26578205747612,9.66632018676184,9.07886426380946,9.66632018676184,24716.7479851541,0.0,1.0
2001-09-17,16.75,17.4,16.5,17.4,18900,8.94535155404755,9.2924845994285,8.81183884428565,9.2924845994285,35389.8891605616,0.0,1.0
2001-09-18,17.6,17.6,17.0,17.0,4000,9.39929476723803,9.39929476723803,9.07886426380946,9.07886426380946,7489.92363186488,0.0,1.0
2001-09-19,17.6,18.5,17.45,17.8,51100,9.39929476723803,9.87994052238088,9.31918714138088,9.50610493504755,95683.7743970738,0.0,1.0
2001-09-20,17.3,17.85,16.5,17.85,20300,9.23907951552374,9.53280747699993,8.81183884428565,9.53280747699993,38011.3624317143,0.0,1.0
2001-09-21,17.0,17.09,17.0,17.0,15400,9.07886426380946,9.12692883932374,9.07886426380946,9.07886426380946,28836.2059826798,0.0,1.0
2001-09-24,17.3,17.3,16.8,16.8,16300,9.23907951552374,9.23907951552374,8.97205409599994,8.97205409599994,30521.4387998494,0.0,1.0
2001-09-25,17.86,17.9,17.5,17.5,23100,9.53814798539041,9.55951001895231,9.34588968333327,9.34588968333327,43254.3089740197,0.0,1.0
2001-09-26,17.95,18.0,17.71,17.71,1900,9.58621256090469,9.61291510285707,9.45804035953326,9.45804035953326,3557.71372513582,0.0,1.0
2001-09-27,17.75,17.9,17.75,17.9,12600,9.47940239309517,9.55951001895231,9.47940239309517,9.55951001895231,23593.2594403744,0.0,1.0
2001-09-28,18.24,18.24,17.81,17.81,16700,9.7410873042285,9.7410873042285,9.51144544343803,9.51144544343803,31270.4311630359,0.0,1.0
2001-10-01,18.1,18.2,18.0,18.0,10100,9.66632018676184,9.7197252706666,9.61291510285707,9.61291510285707,18912.0571704588,0.0,1.0
2001-10-02,17.91,18.0,17.91,18.0,10500,9.56485052734279,9.61291510285707,9.56485052734279,9.61291510285707,19661.0495336453,0.0,1.0
2001-10-03,17.85,18.0,17.85,18.0,40300,9.53280747699993,9.61291510285707,9.53280747699993,9.61291510285707,75460.9805910387,0.0,1.0
2001-10-04,18.2,18.2,17.85,17.85,33600,9.7197252706666,9.7197252706666,9.53280747699993,9.53280747699993,62915.358507665,0.0,1.0
2001-10-05,18.0,18.0,18.0,18.0,1000,9.61291510285707,9.61291510285707,9.61291510285707,9.61291510285707,1872.48090796622,0.0,1.0
2001-10-08,17.91,17.91,17.91,17.91,3000,9.56485052734279,9.56485052734279,9.56485052734279,9.56485052734279,5617.44272389866,0.0,1.0
2001-10-09,18.0,18.0,17.85,17.85,8500,9.61291510285707,9.61291510285707,9.53280747699993,9.53280747699993,15916.0877177129,0.0,1.0
2001-10-10,17.9,17.9,17.9,17.9,4500,9.55951001895231,9.55951001895231,9.55951001895231,9.55951001895231,8426.16408584799,0.0,1.0
2001-10-11,18.1,18.1,17.8,17.8,8900,9.66632018676184,9.66632018676184,9.50610493504755,9.50610493504755,16665.0800808993,0.0,1.0
2001-10-12,18.1,18.1,18.1,18.1,0,9.66632018676184,9.66632018676184,9.66632018676184,9.66632018676184,0,0.0,1.0
2001-10-15,18.44,18.44,18.1,18.1,5200,9.84789747203802,9.84789747203802,9.66632018676184,9.66632018676184,9736.90072142435,0.0,1.0
2001-10-16,18.49,18.49,18.45,18.45,12500,9.8746000139904,9.8746000139904,9.8532379804285,9.8532379804285,23406.0113495778,0.0,1.0
2001-10-17,18.5,18.55,18.5,18.55,15200,9.87994052238088,9.90664306433326,9.87994052238088,9.90664306433326,28461.7098010865,0.0,1.0
2001-10-18,18.4,18.4,18.4,18.4,1700,9.82653543847612,9.82653543847612,9.82653543847612,9.82653543847612,3183.21754354257,0.0,1.0
2001-10-19,18.38,18.4,18.38,18.4,7600,9.81585442169517,9.82653543847612,9.81585442169517,9.82653543847612,14230.8549005433,0.0,1.0
2001-10-22,18.31,18.31,18.31,18.31,300,9.77847086296183,9.77847086296183,9.77847086296183,9.77847086296183,561.744272389866,0.0,1.0
2001-10-23,18.55,18.55,18.5,18.5,5200,9.90664306433326,9.90664306433326,9.87994052238088,9.87994052238088,9736.90072142435,0.0,1.0
2001-10-24,18.75,18.85,18.5,18.55,3500,10.0134532321428,10.0668583160475,9.87994052238088,9.90664306433326,6553.68317788176,0.0,1.0
2001-10-25,18.25,18.74,18.25,18.74,11600,9.74642781261898,10.0081127237523,9.74642781261898,10.0081127237523,21720.7785324081,0.0,1.0
2001-10-26,18.65,18.75,18.25,18.25,8100,9.96004814823802,10.0134532321428,9.74642781261898,9.74642781261898,15167.0953545264,0.0,1.0
2001-10-29,18.5,18.5,18.5,18.5,900,9.87994052238088,9.87994052238088,9.87994052238088,9.87994052238088,1685.2328171696,0.0,1.0
2001-10-30,18.5,18.5,18.5,18.5,15400,9.87994052238088,9.87994052238088,9.87994052238088,9.87994052238088,28836.2059826798,0.0,1.0
2001-10-31,19.0,19.0,18.5,18.5,2700,10.1469659419047,10.1469659419047,9.87994052238088,9.87994052238088,5055.69845150879,0.0,1.0
2001-11-01,18.8,19.0,18.75,18.8,19100,10.0401557740952,10.1469659419047,10.0134532321428,10.0401557740952,35764.3853421547,0.0,1.0
2001-11-02,19.1,19.1,18.75,18.75,88600,10.2003710258095,10.2003710258095,10.0134532321428,10.0134532321428,165901.808445806,0.0,1.0
2001-11-05,18.99,18.99,18.99,18.99,100,10.2003710258094,10.2003710258094,10.2003710258094,10.2003710258094,186.169698650674,0.11,1.0
2001-11-06,18.91,19.0,18.91,19.0,2300,10.1573994785707,10.2057424692143,10.1573994785707,10.2057424692143,4281.90306896546,0.0,1.0
2001-11-07,18.9,18.9,18.9,18.9,1000,10.1520280351658,10.1520280351658,10.1520280351658,10.1520280351658,1861.69698650673,0.0,1.0
2001-11-08,18.87,18.9,18.87,18.9,700,10.1359137049513,10.1520280351658,10.1359137049513,10.1520280351658,1303.1878905547,0.0,1.0
2001-11-09,18.8,18.8,18.7,18.7,5000,10.0983136011173,10.0983136011173,10.0445991670688,10.0445991670688,9308.48493253365,0.0,1.0
2001-11-12,18.74,18.74,18.74,18.74,2000,10.0660849406882,10.0660849406882,10.0660849406882,10.0660849406882,3723.39397301346,0.0,1.0
2001-11-13,18.7,18.75,18.7,18.74,5100,10.0445991670688,10.0714563840931,10.0445991670688,10.0660849406882,9494.65463118432,0.0,1.0
2001-11-14,19.05,19.05,18.85,18.85,10000,10.2325996862385,10.2325996862385,10.1251708181416,10.1251708181416,18616.9698650674,0.0,1.0
2001-11-15,19.15,19.2,19.14,19.15,13400,10.286314120287,10.3131713373113,10.2809426768822,10.286314120287,24946.7396191903,0.0,1.0
2001-11-16,19.25,19.25,19.19,19.25,13500,10.3400285543355,10.3400285543355,10.3077998939064,10.3400285543355,25132.9093178409,0.0,1.0
2001-11-19,19.15,19.15,19.15,19.15,100,10.286314120287,10.286314120287,10.286314120287,10.286314120287,186.169698650674,0.0,1.0
2001-11-20,19.15,19.25,19.15,19.25,200,10.286314120287,10.3400285543355,10.286314120287,10.3400285543355,372.339397301347,0.0,1.0
2001-11-21,19.35,19.35,19.25,19.25,2100,10.393742988384,10.393742988384,10.3400285543355,10.3400285543355,3909.56367166414,0.0,1.0
2001-11-23,19.25,19.48,19.25,19.48,25700,10.3400285543355,10.4635717526471,10.3400285543355,10.4635717526471,47845.6125532231,0.0,1.0
2001-11-26,19.15,19.25,19.15,19.25,16900,10.286314120287,10.3400285543355,10.286314120287,10.3400285543355,31462.6790719638,0.0,1.0
2001-11-27,19.1,19.11,19.1,19.1,7500,10.2594569032628,10.2648283466676,10.2594569032628,10.2594569032628,13962.7273988005,0.0,1.0
2001-11-28,19.25,19.25,19.2,19.2,26100,10.3400285543355,10.3400285543355,10.3131713373113,10.3131713373113,48590.2913478258,0.0,1.0
2001-11-29,19.15,19.25,19.15,19.2,900,10.286314120287,10.3400285543355,10.286314120287,10.3131713373113,1675.52728785606,0.0,1.0
2001-11-30,19.6,19.6,19.15,19.15,15700,10.5280290735053,10.5280290735053,10.286314120287,10.286314120287,29228.6426881556,0.0,1.0
2001-12-03,19.75,19.75,19.5,19.5,17300,10.608600724578,10.608600724578,10.4743146394568,10.4743146394568,32207.3578665665,0.0,1.0
2001-12-04,19.6,19.74,19.5,19.7,37800,10.5280290735053,10.6032292811732,10.4743146394568,10.5817435075538,70372.1460899542,0.0,1.0
2001-12-05,19.6,19.6,19.6,19.6,0,10.5280290735053,10.5280290735053,10.5280290735053,10.5280290735053,0,0.0,1.0
2001-12-06,19.6,19.6,19.55,19.55,55200,10.5280290735053,10.5280290735053,10.501171856481,10.501171856481,102765.673655171,0.0,1.0
2001-12-07,19.7,19.7,19.7,19.7,12300,10.5817435075538,10.5817435075538,10.5817435075538,10.5817435075538,22898.8729340327,0.0,1.0
2001-12-10,19.8,19.86,19.7,19.7,13500,10.6354579416023,10.6676866020314,10.5817435075538,10.5817435075538,25132.9093178408,0.0,1.0
2001-12-11,19.85,19.85,19.85,19.85,27100,10.6623151586265,10.6623151586265,10.6623151586265,10.6623151586265,50451.9883343324,0.0,1.0
2001-12-12,19.85,19.95,19.85,19.95,2000,10.6623151586265,10.716029592675,10.6623151586265,10.716029592675,3723.39397301346,0.0,1.0
2001-12-13,19.85,19.85,19.85,19.85,200,10.6623151586265,10.6623151586265,10.6623151586265,10.6623151586265,372.339397301346,0.0,1.0
2001-12-14,19.9,20.1,19.9,20.0,4400,10.6891723756508,10.7966012437478,10.6891723756508,10.7428868096993,8191.46674062958,0.0,1.0
2001-12-17,20.0,20.0,19.98,19.99,6500,10.7428868096993,10.7428868096993,10.7321439228896,10.7375153662944,12101.0304122937,0.0,1.0
2001-12-18,20.05,20.1,20.0,20.0,4800,10.7697440267235,10.7966012437478,10.7428868096993,10.7428868096993,8936.14553523231,0.0,1.0
2001-12-19,20.15,20.25,20.0,20.1,64600,10.823458460772,10.8771728948205,10.7428868096993,10.7966012437478,120265.625328335,0.0,1.0
2001-12-20,20.0,20.0,19.9,20.0,29200,10.7428868096993,10.7428868096993,10.6891723756508,10.7428868096993,54361.5520059963,0.0,1.0
2001-12-21,19.97,20.2,19.95,20.2,2800,10.7267724794847,10.8503156777963,10.716029592675,10.8503156777963,5212.75156221885,0.0,1.0
2001-12-24,20.0,20.0,20.0,20.0,100,10.7428868096993,10.7428868096993,10.7428868096993,10.7428868096993,186.169698650672,0.0,1.0
2001-12-26,20.0,20.1,20.0,20.1,8100,10.7428868096993,10.7966012437478,10.7428868096993,10.7966012437478,15079.7455907044,0.0,1.0
2001-12-27,20.0,20.0,19.99,20.0,11500,10.7428868096993,10.7428868096993,10.7375153662944,10.7428868096993,21409.5153448273,0.0,1.0
2001-12-28,20.1,20.2,20.1,20.2,5500,10.7966012437478,10.8503156777963,10.7966012437478,10.8503156777963,10239.333425787,0.0,1.0
2001-12-31,20.25,20.3,20.05,20.25,7400,10.8771728948205,10.9040301118448,10.7697440267235,10.8771728948205,13776.5577001498,0.0,1.0
2002-01-02,19.9,20.15,19.8,20.15,21500,10.6891723756508,10.823458460772,10.6354579416023,10.823458460772,40026.4852098945,0.0,1.0
2002-01-03,19.9,20.2,19.8,20.0,5200,10.6891723756508,10.8503156777963,10.6354579416023,10.7428868096993,9680.82432983496,0.0,1.0
2002-01-04,19.65,19.85,19.65,19.85,2800,10.5548862905295,10.6623151586265,10.5548862905295,10.6623151586265,5212.75156221885,0.0,1.0
2002-01-07,19.9,19.9,19.56,19.56,1700,10.6891723756508,10.6891723756508,10.5065432998859,10.5065432998859,3164.88487706143,0.0,1.0
2002-01-08,19.8,19.9,19.8,19.9,1700,10.6354579416023,10.6891723756508,10.6354579416023,10.6891723756508,3164.88487706143,0.0,1.0
2002-01-09,19.8,19.8,19.8,19.8,0,10.6354579416023,10.6354579416023,10.6354579416023,10.6354579416023,0,0.0,1.0
2002-01-10,19.7,19.75,19.6,19.7,14200,10.5817435075538,10.608600724578,10.5280290735053,10.5817435075538,26436.0972083955,0.0,1.0
2002-01-11,20.15,20.2,19.85,19.85,7600,10.823458460772,10.8503156777963,10.6623151586265,10.6623151586265,14148.8970974511,0.0,1.0
2002-01-14,20.3,20.3,19.9,20.0,25000,10.9040301118448,10.9040301118448,10.6891723756508,10.7428868096993,46542.424662668,0.0,1.0
2002-01-15,20.97,21.0,20.34,20.34,60300,11.2639168199697,11.2800311501842,10.9255158854641,10.9255158854641,112260.328286356,0.0,1.0
2002-01-16,20.98,21.09,20.75,20.8,7600,11.2692882633745,11.3283741408279,11.145745065063,11.1726022820872,14148.8970974512,0.0,1.0
2002-01-17,20.85,20.99,20.76,20.99,7600,11.1994594991115,11.2746597067794,11.1511165084678,11.2746597067794,14148.8970974511,0.0,1.0
2002-01-18,20.9,21.09,20.85,20.85,6200,11.2263167161357,11.3283741408279,11.1994594991115,11.1994594991115,11542.5213163417,0.0,1.0
2002-01-22,20.85,20.85,20.85,20.85,100,11.1994594991115,11.1994594991115,11.1994594991115,11.1994594991115,186.169698650673,0.0,1.0
2002-01-23,20.9,20.9,20.9,20.9,5100,11.2263167161357,11.2263167161357,11.2263167161357,11.2263167161357,9494.65463118434,0.0,1.0
2002-01-24,21.3,21.3,20.55,20.7,8300,11.4411744523297,11.4411744523297,11.038316196966,11.1188878480387,15452.0849880059,0.0,1.0
2002-01-25,21.59,21.59,21.2,21.5,16100,11.5969463110704,11.5969463110704,11.3874600182812,11.5486033204267,29973.3214827582,0.0,1.0
2002-01-28,21.39,21.59,21.25,21.59,1600,11.4895174429734,11.5969463110704,11.4143172353055,11.5969463110704,2978.71517841076,0.0,1.0
2002-01-29,21.2,21.4,21.2,21.39,18100,11.3874600182812,11.4948888863782,11.3874600182812,11.4895174429734,33696.7154557718,0.0,1.0
2002-01-30,21.2,21.3,21.2,21.2,3300,11.3874600182812,11.4411744523297,11.3874600182812,11.3874600182812,6143.60005547221,0.0,1.0
2002-01-31,21.2,21.45,21.2,21.4,11300,11.3874600182812,11.5217461034025,11.3874600182812,11.4948888863782,21037.1759475261,0.0,1.0
2002-02-01,21.32,21.4,21.3,21.3,23800,11.4519173391394,11.4948888863782,11.4411744523297,11.4411744523297,44308.3882788602,0.0,1.0
2002-02-04,21.29,21.29,21.29,21.29,400,11.4358030089249,11.4358030089249,11.4358030089249,11.4358030089249,744.678794602689,0.0,1.0
2002-02-05,21.45,21.45,21.25,21.25,35600,11.5862034242607,11.5862034242607,11.478173555503,11.478173555503,65907.6983234243,0.12,1.0
2002-02-06,21.45,21.5,21.45,21.5,24800,11.5862034242607,11.6132108914501,11.5862034242607,11.6132108914501,45913.2280455315,0.0,1.0
2002-02-07,21.75,21.8,21.5,21.7,25700,11.7482482273972,11.7752556945866,11.6132108914501,11.7212407602077,47579.4339020227,0.0,1.0
2002-02-08,21.85,21.85,21.75,21.75,19000,11.802263161776,11.802263161776,11.7482482273972,11.7482482273972,35175.4569703671,0.0,1.0
2002-02-11,21.85,21.9,21.75,21.9,25000,11.802263161776,11.8292706289654,11.7482482273972,11.8292706289654,46283.4960136409,0.0,1.0
2002-02-12,21.89,21.9,21.85,21.85,43400,11.8238691355275,11.8292706289654,11.802263161776,11.802263161776,80348.1490796808,0.0,1.0
2002-02-13,21.95,21.99,21.9,21.9,41200,11.8562780961548,11.8778840699064,11.8292706289654,11.8292706289654,76275.2014304804,0.0,1.0
2002-02-14,22.06,22.15,22.0,22.0,44000,11.9156945239716,11.9643079649125,11.8832855633443,11.8832855633443,81458.9529840076,0.0,1.0
2002-02-15,22.05,22.1,22.01,22.1,45600,11.9102930305337,11.9373004977231,11.8886870567821,11.9373004977231,84421.0967288808,0.0,1.0
2002-02-19,22.08,22.15,22.08,22.1,15000,11.9264975108473,11.9643079649125,11.9264975108473,11.9373004977231,27770.0976081846,0.0,1.0
2002-02-20,22.05,22.09,22.05,22.08,25900,11.9102930305337,11.9318990042852,11.9102930305337,11.9264975108473,47949.7018701318,0.0,1.0
2002-02-21,22.0,22.05,22.0,22.05,31800,11.8832855633443,11.9102930305337,11.8832855633443,11.9102930305337,58872.606929351,0.0,1.0
2002-02-22,22.04,22.04,21.95,22.0,73500,11.9048915370958,11.9048915370958,11.8562780961548,11.8832855633443,136073.478280104,0.0,1.0
2002-02-25,22.05,22.05,22.0,22.04,7800,11.9102930305337,11.9102930305337,11.8832855633443,11.9048915370958,14440.4507562559,0.0,1.0
2002-02-26,22.02,22.1,21.97,22.1,14000,11.89408855022,11.9373004977231,11.8670810830306,11.9373004977231,25918.7577676389,0.0,1.0
2002-02-27,22.05,22.05,22.04,22.04,10600,11.9102930305337,11.9102930305337,11.9048915370958,11.9048915370958,19624.2023097837,0.0,1.0
2002-02-28,22.04,22.2,22.0,22.05,29200,11.9048915370958,11.9913154321019,11.8832855633443,11.9102930305337,54059.1233439325,0.0,1.0
2002-03-01,22.0,22.04,22.0,22.04,25300,11.8832855633443,11.9048915370958,11.8832855633443,11.9048915370958,46838.8979658044,0.0,1.0
2002-03-04,22.0,22.05,21.9,22.0,23900,11.8832855633443,11.9102930305337,11.8292706289654,11.8832855633443,44247.0221890405,0.0,1.0
2002-03-05,21.95,22.0,21.91,22.0,26300,11.8562780961548,11.8832855633443,11.8346721224033,11.8832855633443,48690.2378063503,0.0,1.0
2002-03-06,22.0,22.0,22.0,22.0,33400,11.8832855633443,11.8832855633443,11.8832855633443,11.8832855633443,61834.750674224,0.0,1.0
2002-03-07,22.0,22.0,22.0,22.0,1000,11.8832855633443,11.8832855633443,11.8832855633443,11.8832855633443,1851.33984054563,0.0,1.0
2002-03-08,21.95,21.95,21.8,21.9,5700,11.8562780961548,11.8562780961548,11.7752556945866,11.8292706289654,10552.6370911102,0.0,1.0
2002-03-11,21.97,22.05,21.97,22.0,7800,11.8670810830306,11.9102930305337,11.8670810830306,11.8832855633443,14440.450756256,0.0,1.0
2002-03-12,22.05,22.1,22.0,22.0,14400,11.9102930305337,11.9373004977231,11.8832855633443,11.8832855633443,26659.2937038571,0.0,1.0
2002-03-13,22.0,22.1,22.0,22.1,8500,11.8832855633443,11.9373004977231,11.8832855633443,11.9373004977231,15736.3886446378,0.0,1.0
2002-03-14,22.15,22.15,22.1,22.1,10300,11.9643079649125,11.9643079649125,11.9373004977231,11.9373004977231,19068.8003576201,0.0,1.0
2002-03-15,22.17,22.2,22.1,22.15,8600,11.9751109517883,11.9913154321019,11.9373004977231,11.9643079649125,15921.5226286924,0.0,1.0
2002-03-18,22.15,22.15,22.1,22.15,6500,11.9643079649125,11.9643079649125,11.9373004977231,11.9643079649125,12033.7089635466,0.0,1.0
2002-03-19,22.2,22.2,22.11,22.2,23400,11.9913154321019,11.9913154321019,11.942701991161,11.9913154321019,43321.352268768,0.0,1.0
2002-03-20,22.15,22.2,22.1,22.2,12900,11.9643079649125,11.9913154321019,11.9373004977231,11.9913154321019,23882.2839430387,0.0,1.0
2002-03-21,22.2,22.2,22.2,22.2,15100,11.9913154321019,11.9913154321019,11.9913154321019,11.9913154321019,27955.2315922392,0.0,1.0
2002-03-22,22.1,22.2,22.1,22.2,18700,11.9373004977231,11.9913154321019,11.9373004977231,11.9913154321019,34620.0550182034,0.0,1.0
2002-03-25,22.2,22.2,22.15,22.15,12200,11.9913154321019,11.9913154321019,11.9643079649125,11.9643079649125,22586.3460546568,0.0,1.0
2002-03-26,22.15,22.25,22.0,22.25,17400,11.9643079649125,12.0183228992914,11.8832855633443,12.0183228992914,32213.3132254941,0.0,1.0
2002-03-27,21.95,22.15,21.95,22.15,1800,11.8562780961548,11.9643079649125,11.8562780961548,11.9643079649125,3332.41171298215,0.0,1.0
2002-03-28,22.15,22.15,21.9,22.0,33700,11.9643079649125,11.9643079649125,11.8292706289654,11.8832855633443,62390.152626388,0.0,1.0
2002-04-01,22.4,22.4,22.1,22.15,41400,12.0993453008596,12.0993453008596,11.9373004977231,11.9643079649125,76645.4693985893,0.0,1.0
2002-04-02,22.23,22.4,22.23,22.4,5800,12.0075199124156,12.0993453008596,12.0075199124156,12.0993453008596,10737.7710751647,0.0,1.0
2002-04-03,22.6,22.6,22.3,22.3,29400,12.2073751696173,12.2073751696173,12.0453303664808,12.0453303664808,54429.3913120416,0.0,1.0
2002-04-04,22.7,22.7,22.6,22.6,21300,12.2613901039961,12.2613901039961,12.2073751696173,12.2073751696173,39433.5386036221,0.0,1.0
2002-04-05,22.9,22.95,22.7,22.7,35900,12.3694199727538,12.3964274399432,12.2613901039961,12.2613901039961,66463.1002755883,0.0,1.0
2002-04-08,23.12,23.14,22.91,23.0,22900,12.4882528283872,12.499055815263,12.3748214661917,12.4234349071326,42395.6823484952,0.0,1.0
2002-04-09,23.44,23.44,23.12,23.12,17600,12.6611006183995,12.6611006183995,12.4882528283872,12.4882528283872,32583.5811936032,0.0,1.0
2002-04-10,23.85,24.0,23.44,23.44,11000,12.8825618493528,12.963584250921,12.6611006183995,12.6611006183995,20364.7382460019,0.0,1.0
2002-04-11,24.6,24.6,23.76,23.85,9700,13.287673857194,13.287673857194,12.8339484084118,12.8825618493528,17957.9964532927,0.0,1.0
2002-04-12,24.8,25.1,24.75,24.75,13400,13.3957037259517,13.5577485290882,13.3686962587623,13.3686962587623,24807.9538633115,0.0,1.0
2002-04-15,24.99,25.0,24.9,25.0,23700,13.4983321012715,13.5037335947094,13.4497186603306,13.5037335947094,43876.7542209315,0.0,1.0
2002-04-16,24.91,24.99,24.91,24.99,13300,13.4551201537684,13.4983321012715,13.4551201537684,13.4983321012715,24622.819879257,0.0,1.0
2002-04-17,24.3,24.94,24.3,24.91,43500,13.1256290540575,13.4713246340821,13.1256290540575,13.4551201537684,80533.2830637352,0.0,1.0
2002-04-18,24.64,24.7,24.5,24.5,21600,13.3092798309456,13.3416887915729,13.2336589228152,13.2336589228152,39988.9405557856,0.0,1.0
2002-04-19,24.6,24.7,24.5,24.65,4700,13.287673857194,13.3416887915729,13.2336589228152,13.3146813243835,8701.29725056451,0.0,1.0
2002-04-22,24.59,24.6,24.59,24.6,4700,13.2822723637562,13.287673857194,13.2822723637562,13.287673857194,8701.29725056445,0.0,1.0
2002-04-23,24.6,24.7,24.6,24.6,1900,13.287673857194,13.3416887915729,13.287673857194,13.287673857194,3517.54569703672,0.0,1.0
2002-04-24,24.5,24.75,24.5,24.65,9700,13.2336589228152,13.3686962587623,13.2336589228152,13.3146813243835,17957.9964532926,0.0,1.0
2002-04-25,21.98,22.5,21.65,22.0,174700,11.8724825764685,12.1533602352384,11.6942332930183,11.8832855633443,323429.070143322,0.0,1.0
2002-04-26,22.2,22.4,21.98,21.98,39400,11.9913154321019,12.0993453008596,11.8724825764685,11.8724825764685,72942.7897174982,0.0,1.0
2002-04-29,22.2,22.4,22.0,22.25,8400,11.9913154321019,12.0993453008596,11.8832855633443,12.0183228992914,15551.2546605834,0.0,1.0
2002-04-30,22.25,22.25,21.9,22.0,57800,12.0183228992914,12.0183228992914,11.8292706289654,11.8832855633443,107007.442783537,0.0,1.0
2002-05-01,22.4,22.4,22.25,22.25,17200,12.0993453008596,12.0993453008596,12.0183228992914,12.0183228992914,31843.0452573849,0.0,1.0
2002-05-02,22.65,22.7,22.25,22.3,13300,12.2343826368067,12.2613901039961,12.0183228992914,12.0453303664808,24622.8198792569,0.0,1.0
2002-05-03,23.1,23.1,22.75,22.75,2900,12.4774498415115,12.4774498415115,12.2883975711855,12.2883975711855,5368.88553758233,0.0,1.0
2002-05-06,23.0,23.0,22.6,22.85,16600,12.4234349071326,12.4234349071326,12.2073751696173,12.3424125055644,30732.2413530576,0.0,1.0
2002-05-07,22.85,23.0,22.75,22.75,22400,12.407230426819,12.4886783289644,12.3529318253887,12.3529318253887,41253.3645618144,0.12,1.0
2002-05-08,22.87,22.98,22.85,22.96,5600,12.418090147105,12.4778186086783,12.407230426819,12.4669588883923,10313.3411404536,0.0,1.0
2002-05-09,22.7,23.0,22.7,23.0,12000,12.3257825246736,12.4886783289644,12.3257825246736,12.4886783289644,22100.0167295434,0.0,1.0
2002-05-10,23.07,23.1,22.8,22.8,22900,12.5266873499656,12.5429769303947,12.3800811261038,12.3800811261038,42174.1985922121,0.0,1.0
2002-05-13,23.0,23.0,22.9,22.9,800,12.4886783289644,12.4886783289644,12.4343797275341,12.4343797275341,1473.33444863623,0.0,1.0
2002-05-14,23.15,23.25,23.1,23.1,30800,12.5701262311098,12.6244248325401,12.5429769303947,12.5429769303947,56723.3762724949,0.0,1.0
2002-05-15,23.3,23.3,23.2,23.2,9600,12.6515741332552,12.6515741332552,12.597275531825,12.597275531825,17680.0133836348,0.0,1.0
2002-05-16,23.23,23.25,23.1,23.25,26200,12.613565112254,12.6244248325401,12.5429769303947,12.6244248325401,48251.7031928367,0.0,1.0
2002-05-17,23.24,23.25,23.23,23.25,3700,12.6189949723971,12.6244248325401,12.613565112254,12.6244248325401,6814.17182494255,0.0,1.0
2002-05-20,23.25,23.35,23.1,23.1,11500,12.6244248325401,12.6787234339704,12.5429769303947,12.5429769303947,21179.1826991458,0.0,1.0
2002-05-21,23.23,23.25,23.15,23.25,40400,12.613565112254,12.6244248325401,12.5701262311098,12.6244248325401,74403.3896561299,0.0,1.0
2002-05-22,23.01,23.15,23.0,23.15,24700,12.4941081891074,12.5701262311098,12.4886783289644,12.5701262311098,45489.2011016437,0.0,1.0
2002-05-23,23.28,23.28,23.01,23.01,9300,12.6407144129692,12.6407144129692,12.4941081891074,12.4941081891074,17127.5129653962,0.0,1.0
2002-05-24,23.21,23.35,23.21,23.35,2700,12.602705391968,12.6787234339704,12.602705391968,12.6787234339704,4972.50376414727,0.0,1.0
2002-05-28,23.38,23.38,23.25,23.3,3400,12.6950130143995,12.6950130143995,12.6244248325401,12.6515741332552,6261.67140670396,0.0,1.0
2002-05-29,23.25,23.28,23.25,23.27,2500,12.6244248325401,12.6407144129692,12.6244248325401,12.6352845528262,4604.17015198822,0.0,1.0
2002-05-30,23.15,23.16,23.1,23.15,6700,12.5701262311098,12.5755560912529,12.5429769303947,12.5701262311098,12339.1760073284,0.0,1.0
2002-05-31,23.6,23.6,23.3,23.3,4100,12.8144699375461,12.8144699375461,12.6515741332552,12.6515741332552,7550.83904926067,0.0,1.0
2002-06-03,23.45,23.8,23.45,23.8,4900,12.7330220354007,12.9230671404066,12.7330220354007,12.9230671404066,9024.17349789688,0.0,1.0
2002-06-04,23.35,23.4,23.3,23.3,2000,12.6787234339704,12.7058727346855,12.6515741332552,12.6515741332552,3683.33612159057,0.0,1.0
2002-06-05,23.22,23.3,23.22,23.3,1200,12.608135252111,12.6515741332552,12.608135252111,12.6515741332552,2210.00167295435,0.0,1.0
2002-06-06,23.36,23.36,23.21,23.25,15600,12.6841532941134,12.6841532941134,12.602705391968,12.6244248325401,28730.0217484065,0.0,1.0
2002-06-07,23.3,23.32,23.3,23.3,1500,12.6515741332552,12.6624338535413,12.6515741332552,12.6515741332552,2762.50209119294,0.0,1.0
2002-06-10,23.33,23.35,23.25,23.35,36100,12.6678637136843,12.6787234339704,12.6244248325401,12.6787234339704,66484.21699471,0.0,1.0
2002-06-11,23.25,23.33,23.24,23.33,36600,12.6244248325401,12.6678637136843,12.6189949723971,12.6678637136843,67405.0510251075,0.0,1.0
2002-06-12,23.3,23.3,23.15,23.2,12600,12.6515741332552,12.6515741332552,12.5701262311098,12.597275531825,23205.0175660207,0.0,1.0
2002-06-13,23.28,23.3,23.1,23.3,25800,12.6407144129692,12.6515741332552,12.5429769303947,12.6515741332552,47515.0359685184,0.0,1.0
2002-06-14,23.28,23.28,23.1,23.1,8000,12.6407144129692,12.6407144129692,12.5429769303947,12.5429769303947,14733.3444863623,0.0,1.0
2002-06-17,23.8,23.85,23.3,23.3,14000,12.9230671404066,12.9502164411218,12.6515741332552,12.6515741332552,25783.3528511341,0.0,1.0
2002-06-18,24.17,24.3,23.95,23.95,7700,13.1239719656987,13.194560147558,13.0045150425521,13.0045150425521,14180.8440681237,0.0,1.0
2002-06-19,24.17,24.23,24.1,24.2,29500,13.1239719656987,13.1565511265568,13.0859629446975,13.1402615461278,54329.2077934609,0.0,1.0
2002-06-20,24.2,24.2,24.06,24.1,28800,13.1402615461278,13.1402615461278,13.0642435041254,13.0859629446975,53040.0401509041,0.0,1.0
2002-06-21,24.3,24.35,24.12,24.18,5800,13.194560147558,13.2217094482732,13.0968226649835,13.1294018258417,10681.6747526127,0.0,1.0
2002-06-24,24.54,24.55,24.3,24.3,18700,13.3248767909907,13.3303066511337,13.194560147558,13.194560147558,34439.1927368719,0.0,1.0
2002-06-25,25.6,25.6,24.59,24.6,34500,13.9004419661517,13.9004419661517,13.3520260917059,13.3574559518489,63537.5480974373,0.0,1.0
2002-06-26,25.79,25.85,25.4,25.4,20300,14.0036093088692,14.0361884697274,13.7918447632911,13.7918447632911,37385.8616341444,0.0,1.0
2002-06-27,26.15,26.15,25.8,25.9,38800,14.1990842740182,14.1990842740182,14.0090391690122,14.0633377704425,71456.7207588573,0.0,1.0
2002-06-28,26.2,26.35,25.28,26.1,142300,14.2262335747334,14.3076814768788,13.7266864415748,14.1719349733031,262069.365051169,0.0,1.0
2002-07-01,26.3,26.7,26.0,26.0,42500,14.2805321761636,14.4977265818848,14.1176363718728,14.1176363718728,78270.8925837999,0.0,1.0
2002-07-02,25.91,26.3,25.06,26.3,25300,14.0687676305856,14.2805321761636,13.6072295184282,14.2805321761636,46594.2019381206,0.0,1.0
2002-07-03,25.7,26.05,25.7,26.05,24000,13.954740567582,14.1447856725879,13.954740567582,14.1447856725879,44200.0334590868,0.0,1.0
2002-07-05,25.75,25.84,25.7,25.8,3700,13.9818898682971,14.0307586095844,13.954740567582,14.0090391690122,6814.17182494256,0.0,1.0
2002-07-08,25.7,25.9,25.55,25.55,5500,13.954740567582,14.0633377704425,13.8732926654365,13.8732926654365,10129.1743343741,0.0,1.0
2002-07-09,25.87,25.87,25.78,25.78,4900,14.0470481900134,14.0470481900134,13.9981794487262,13.9981794487262,9024.17349789693,0.0,1.0
2002-07-10,25.0,25.81,25.0,25.75,9400,13.57465035757,14.0144690291553,13.57465035757,13.9818898682971,17311.6797714757,0.0,1.0
2002-07-11,24.1,24.9,24.1,24.9,14700,13.0859629446975,13.5203517561397,13.0859629446975,13.5203517561397,27072.5204936907,0.0,1.0
2002-07-12,23.91,24.1,23.85,24.0,5500,12.98279560198,13.0859629446975,12.9502164411218,13.0316643432672,10129.174334374,0.0,1.0
2002-07-15,23.9,23.9,23.55,23.8,8600,12.9773657418369,12.9773657418369,12.7873206368309,12.9230671404066,15838.3453228395,0.0,1.0
2002-07-16,23.85,24.0,23.85,24.0,6200,12.9502164411218,13.0316643432672,12.9502164411218,13.0316643432672,11418.3419769308,0.0,1.0
2002-07-17,23.79,23.9,23.68,23.85,34000,12.9176372802636,12.9773657418369,12.8579088186903,12.9502164411218,62616.7140670398,0.0,1.0
2002-07-18,23.54,23.8,23.54,23.79,7200,12.7818907766879,12.9230671404066,12.7818907766879,12.9176372802636,13260.0100377261,0.0,1.0
2002-07-19,23.05,23.42,22.8,23.4,12700,12.5158276296795,12.7167324549716,12.3800811261038,12.7058727346855,23389.1843721002,0.0,1.0
2002-07-22,22.98,23.2,22.75,23.2,7000,12.4778186086783,12.597275531825,12.3529318253887,12.597275531825,12891.6764255671,0.0,1.0
2002-07-23,21.9,22.81,21.78,22.81,10400,11.8913937132313,12.3855109862469,11.826235391515,12.3855109862469,19153.347832271,0.0,1.0
2002-07-24,20.99,20.99,19.5,19.5,47500,11.3972764402158,11.3972764402158,10.5882272789046,10.5882272789046,87479.2328877759,0.0,1.0
2002-07-25,21.38,21.4,20.9,20.9,2800,11.6090409857939,11.6199007060799,11.3484076989285,11.3484076989285,5156.67057022679,0.0,1.0
2002-07-26,22.12,22.12,21.55,21.55,3900,12.0108506363779,12.0108506363779,11.7013486082253,11.7013486082253,7182.50543710164,0.0,1.0
2002-07-29,24.45,24.45,22.37,22.37,7800,13.2760080497035,13.2760080497035,12.1465971399536,12.1465971399536,14365.0108742032,0.0,1.0
2002-07-30,24.13,24.4,24.0,24.25,7900,13.1022525251266,13.2488587489883,13.0316643432672,13.1674108468429,14549.1776802827,0.0,1.0
2002-07-31,24.07,24.1,23.9,24.1,9600,13.0696733642684,13.0859629446975,12.9773657418369,13.0859629446975,17680.0133836348,0.0,1.0
2002-08-01,23.96,24.08,23.85,24.08,4300,13.0099449026951,13.0751032244114,12.9502164411218,13.0751032244114,7919.17266141973,0.0,1.0
2002-08-02,23.97,24.01,23.85,23.98,17200,13.0153747628381,13.0370942034102,12.9502164411218,13.0208046229811,31676.690645679,0.0,1.0
2002-08-05,23.9,24.0,23.63,24.0,9900,12.9773657418369,13.0316643432672,12.8307595179752,13.0316643432672,18232.5138018734,0.0,1.0
2002-08-06,24.01,24.01,23.8,23.98,21000,13.1022525251266,13.1022525251266,12.9876555642654,13.0858815307178,38482.6959359134,0.12,1.0
2002-08-07,23.9,24.03,23.85,24.01,3400,13.0422255456279,13.1131665213991,13.0149405549466,13.1022525251266,6230.5317229574,0.0,1.0
2002-08-08,24.3,24.41,23.79,23.85,18900,13.2605054710777,13.3205324505764,12.9821985661292,13.0149405549466,34634.4263423221,0.0,1.0
2002-08-09,24.39,24.39,24.18,24.3,8700,13.3096184543039,13.3096184543039,13.1950214934428,13.2605054710777,15942.8311734499,0.0,1.0
2002-08-12,24.5,24.5,24.15,24.2,12300,13.3696454338026,13.3696454338026,13.178650499034,13.2059354897152,22539.8647624636,0.0,1.0
2002-08-13,24.5,24.5,24.35,24.5,6200,13.3696454338026,13.3696454338026,13.2877904617589,13.3696454338026,11361.5578477459,0.0,1.0
2002-08-14,24.5,24.5,24.25,24.3,6600,13.3696454338026,13.3696454338026,13.2332204803965,13.2605054710777,12094.5615798585,0.0,1.0
2002-08-15,24.35,24.5,24.3,24.5,14100,13.2877904617589,13.3696454338026,13.2605054710777,13.3696454338026,25838.3815569705,0.0,1.0
2002-08-16,25.2,25.2,24.35,24.35,10500,13.7516353033398,13.7516353033398,13.2877904617589,13.2877904617589,19241.3479679568,0.0,1.0
2002-08-19,26.8,26.8,25.35,25.35,17800,14.6247550051392,14.6247550051392,13.8334902753835,13.8334902753835,32618.6660790123,0.0,1.0
2002-08-20,26.2,26.88,26.2,26.85,23900,14.2973351169644,14.6684109902292,14.2973351169644,14.6520399958204,43796.9729937302,0.0,1.0
2002-08-21,26.9,26.9,26.45,26.45,8500,14.6793249865017,14.6793249865017,14.4337600703706,14.4337600703706,15576.3293073935,0.0,1.0
2002-08-22,27.0,27.22,26.95,26.95,18900,14.7338949678641,14.8539489268615,14.7066099771829,14.7066099771829,34634.4263423221,0.0,1.0
2002-08-23,27.09,27.38,27.09,27.1,3700,14.7830079510903,14.9412608970415,14.7830079510903,14.7884649492266,6780.28452204191,0.0,1.0
2002-08-26,27.25,27.38,27.09,27.3,4500,14.8703199212703,14.9412608970415,14.7830079510903,14.8976049119515,8246.29198626715,0.0,1.0
2002-08-27,26.63,27.05,26.52,27.05,7400,14.531986036823,14.7611799585453,14.4719590573243,14.7611799585453,13560.5690440838,0.0,1.0
2002-08-28,25.95,26.71,25.95,26.65,5400,14.1609101635583,14.575642021913,14.1609101635583,14.5429000330955,9895.55038352059,0.0,1.0
2002-08-29,25.95,26.0,25.85,25.98,4400,14.1609101635583,14.1881951542395,14.1063401821958,14.177281157967,8063.041053239,0.0,1.0
2002-08-30,25.65,25.9,25.65,25.9,1600,13.9972002194709,14.1336251728771,13.9972002194709,14.1336251728771,2932.01492845055,0.0,1.0
2002-09-03,25.0,25.5,25.0,25.5,3100,13.6424953406149,13.9153452474272,13.6424953406149,13.9153452474272,5680.77892387295,0.0,1.0
2002-09-04,25.9,25.9,25.2,25.2,2100,14.1336251728771,14.1336251728771,13.7516353033398,13.7516353033398,3848.26959359133,0.0,1.0
2002-09-05,25.45,25.8,25.45,25.75,1800,13.888060256746,14.0790551915146,13.888060256746,14.0517702008334,3298.51679450686,0.0,1.0
2002-09-06,25.38,25.45,25.11,25.45,4900,13.8498612697923,13.888060256746,13.7025223201136,13.888060256746,8979.29571837978,0.0,1.0
2002-09-09,25.34,25.38,25.25,25.38,400,13.8280332772473,13.8498612697923,13.7789202940211,13.8498612697923,733.003732112636,0.0,1.0
2002-09-10,25.2,25.51,25.2,25.34,4100,13.7516353033398,13.9208022455635,13.7516353033398,13.8280332772473,7513.28825415455,0.0,1.0
2002-09-11,25.39,25.39,25.34,25.34,1500,13.8553182679285,13.8553182679285,13.8280332772473,13.8280332772473,2748.76399542239,0.0,1.0
2002-09-12,24.8,25.35,24.8,25.2,2400,13.53335537789,13.8334902753835,13.53335537789,13.7516353033398,4398.02239267582,0.0,1.0
2002-09-13,24.99,24.99,24.71,24.74,1500,13.6370383424787,13.6370383424787,13.4842423946638,13.5006133890725,2748.76399542238,0.0,1.0
2002-09-16,24.56,24.99,24.55,24.99,1500,13.4023874226201,13.6370383424787,13.3969304244839,13.6370383424787,2748.76399542239,0.0,1.0
2002-09-17,24.29,24.65,24.21,24.65,7000,13.2550484729415,13.4515004058463,13.2113924878515,13.4515004058463,12827.5653119711,0.0,1.0
2002-09-18,24.1,24.35,24.05,24.34,2300,13.1513655083528,13.2877904617589,13.1240805176716,13.2823334636227,4214.77145964766,0.0,1.0
2002-09-19,23.6,24.15,23.6,24.15,6300,12.8785156015405,13.178650499034,12.8785156015405,13.178650499034,11544.808780774,0.0,1.0
2002-09-20,24.37,24.65,23.5,23.6,26700,13.2987044580314,13.4515004058463,12.823945620178,12.8785156015405,48927.9991185186,0.0,1.0
2002-09-23,23.6,24.5,23.5,24.5,18900,12.8785156015405,13.3696454338026,12.823945620178,13.3696454338026,34634.4263423221,0.0,1.0
2002-09-24,24.0,24.31,23.51,23.85,23200,13.0967955269903,13.2659624692139,12.8294026183143,13.0149405549466,42514.216462533,0.0,1.0
2002-09-25,23.0,23.95,23.0,23.95,11500,12.5510957133657,13.0695105363091,12.5510957133657,13.0695105363091,21073.8572982384,0.0,1.0
2002-09-26,23.38,23.4,23.25,23.25,9400,12.7584616425431,12.7693756388156,12.6875206667719,12.6875206667719,17225.5877046469,0.0,1.0
2002-09-27,23.25,23.43,23.1,23.28,20100,12.6875206667719,12.7857466332243,12.6056656947282,12.7038916611806,36833.4375386599,0.0,1.0
2002-09-30,23.5,23.5,23.11,23.11,11500,12.823945620178,12.823945620178,12.6111226928644,12.6111226928644,21073.8572982384,0.0,1.0
2002-10-01,23.36,23.5,23.25,23.43,12100,12.7475476462706,12.823945620178,12.6875206667719,12.7857466332243,22173.3628964072,0.0,1.0
2002-10-02,23.6,23.85,23.45,23.45,2800,12.8785156015405,13.0149405549466,12.7966606294968,12.7966606294968,5131.02612478845,0.0,1.0
2002-10-03,23.32,23.73,23.3,23.73,1000,12.7257196537256,12.9494565773117,12.7148056574531,12.9494565773117,1832.50933028159,0.0,1.0
2002-10-04,23.48,23.48,23.35,23.48,500,12.8130316239055,12.8130316239055,12.7420906481343,12.8130316239055,916.254665140799,0.0,1.0
2002-10-07,23.24,23.49,23.24,23.49,3200,12.6820636686356,12.8184886220418,12.6820636686356,12.8184886220418,5864.02985690111,0.0,1.0
2002-10-08,23.49,23.49,23.2,23.2,5800,12.8184886220418,12.8184886220418,12.6602356760906,12.6602356760906,10628.5541156332,0.0,1.0
2002-10-09,23.05,23.38,23.05,23.35,3200,12.578380704047,12.7584616425431,12.578380704047,12.7420906481343,5864.02985690108,0.0,1.0
2002-10-10,23.15,23.15,22.9,23.0,2600,12.6329506854094,12.6329506854094,12.4965257320033,12.5510957133657,4764.52425873215,0.0,1.0
2002-10-11,23.25,23.4,23.1,23.25,3700,12.6875206667719,12.7693756388156,12.6056656947282,12.6875206667719,6780.28452204188,0.0,1.0
2002-10-14,23.8,23.8,23.27,23.35,3900,12.9876555642654,12.9876555642654,12.6984346630444,12.7420906481343,7146.78638809821,0.0,1.0
2002-10-15,24.15,24.2,24.0,24.15,14900,13.178650499034,13.2059354897152,13.0967955269903,13.178650499034,27304.3890211958,0.0,1.0
2002-10-16,23.96,24.24,23.96,24.13,2700,13.0749675344453,13.2277634822602,13.0749675344453,13.1677365027615,4947.77519176032,0.0,1.0
2002-10-17,24.1,24.1,24.0,24.1,700,13.1513655083528,13.1513655083528,13.0967955269903,13.1513655083528,1282.75653119711,0.0,1.0
2002-10-18,24.1,24.12,24.07,24.1,2700,13.1513655083528,13.1622795046253,13.134994513944,13.1513655083528,4947.77519176029,0.0,1.0
2002-10-21,24.15,24.25,24.05,24.25,3000,13.178650499034,13.2332204803965,13.1240805176716,13.2332204803965,5497.52799084478,0.0,1.0
2002-10-22,23.97,24.0,23.97,24.0,600,13.0804245325816,13.0967955269903,13.0804245325816,13.0967955269903,1099.50559816895,0.0,1.0
2002-10-23,24.15,24.15,23.97,23.97,1300,13.178650499034,13.178650499034,13.0804245325816,13.0804245325816,2382.26212936607,0.0,1.0
2002-10-24,24.13,24.2,23.85,24.11,5900,13.1677365027615,13.2059354897152,13.0149405549466,13.156822506489,10811.8050486614,0.0,1.0
2002-10-25,24.4,24.4,24.13,24.13,3700,13.3150754524402,13.3150754524402,13.1677365027615,13.1677365027615,6780.28452204187,0.0,1.0
2002-10-28,24.81,24.85,23.9,24.15,7900,13.5388123760262,13.5606403685712,13.0422255456279,13.178650499034,14476.8237092246,0.0,1.0
2002-10-29,25.0,25.0,24.81,24.81,4200,13.6424953406149,13.6424953406149,13.5388123760262,13.5388123760262,7696.5391871827,0.0,1.0
2002-10-30,24.84,25.15,24.8,25.15,9600,13.555183370435,13.7243503126586,13.53335537789,13.7243503126586,17592.0895707033,0.0,1.0
2002-10-31,25.25,25.4,24.8,24.8,15300,13.7789202940211,13.8607752660648,13.53335537789,13.53335537789,28037.3927533083,0.0,1.0
2002-11-01,25.09,25.29,25.05,25.29,9900,13.6916083238411,13.8007482865661,13.6697803312961,13.8007482865661,18141.8423697878,0.0,1.0
2002-11-04,24.9,25.3,24.9,25.2,6500,13.5879253592525,13.8062052847023,13.5879253592525,13.7516353033398,11911.3106468303,0.0,1.0
2002-11-05,24.99,25.05,24.9,24.9,8300,13.7025223201136,13.7354215333672,13.6531735002333,13.6531735002333,15137.1400939473,0.12,1.0
2002-11-06,24.95,25.05,24.95,25.01,6400,13.6805895112779,13.7354215333672,13.6805895112779,13.7134887245315,11672.0116387064,0.0,1.0
2002-11-07,24.6,24.85,24.55,24.85,7400,13.4886774339654,13.6257574891886,13.4612614229207,13.6257574891886,13495.7634572542,0.0,1.0
2002-11-08,24.2,24.6,24.15,24.6,19400,13.2693493456082,13.4886774339654,13.2419333345636,13.4886774339654,35380.7852798288,0.0,1.0
2002-11-11,24.1,24.14,24.08,24.14,1400,13.2145173235189,13.2364501323547,13.2035509191011,13.2364501323547,2553.25254596703,0.0,1.0
2002-11-12,24.1,24.1,24.0,24.0,2700,13.2145173235189,13.2145173235189,13.1596853014297,13.1596853014297,4924.12991007926,0.0,1.0
2002-11-13,24.15,24.25,24.11,24.11,1800,13.2419333345636,13.2967653566529,13.2200005257279,13.2200005257279,3282.75327338616,0.0,1.0
2002-11-14,23.8,24.2,23.72,24.19,14600,13.0500212572511,13.2693493456082,13.0061556395796,13.2638661433993,26626.7765507988,0.0,1.0
2002-11-15,23.63,23.73,23.6,23.7,7800,12.9568068196993,13.0116388417886,12.9403572130725,12.9951892351618,14225.2641846734,0.0,1.0
2002-11-18,23.15,23.52,23.05,23.52,11600,12.6936131136707,12.8964915954011,12.6387810915814,12.8964915954011,21155.5210951553,0.0,1.0
2002-11-19,22.97,23.2,22.97,23.19,9600,12.59491547391,12.7210291247153,12.59491547391,12.7155459225064,17508.0174580595,0.0,1.0
2002-11-20,23.3,23.3,23.1,23.1,1600,12.7758611468046,12.7758611468046,12.666197102626,12.666197102626,2918.0029096766,0.0,1.0
2002-11-21,23.4,23.4,23.3,23.3,3000,12.8306931688939,12.8306931688939,12.7758611468046,12.7758611468046,5471.25545564361,0.0,1.0
2002-11-22,23.49,23.49,23.4,23.44,4100,12.8800419887743,12.8800419887743,12.8306931688939,12.8526259777296,7477.38245604625,0.0,1.0
2002-11-25,23.1,23.5,23.0,23.5,5100,12.666197102626,12.8855251909832,12.6113650805368,12.8855251909832,9301.13427459417,0.0,1.0
2002-11-26,22.94,23.14,22.92,23.14,5600,12.5784658672832,12.6881299114618,12.5674994628653,12.6881299114618,10213.0101838681,0.0,1.0
2002-11-27,23.3,23.91,23.0,23.0,13800,12.7758611468046,13.1103364815493,12.6113650805368,12.6113650805368,25167.7750959606,0.0,1.0
2002-11-29,23.3,23.3,23.2,23.25,1400,12.7758611468046,12.7758611468046,12.7210291247153,12.74844513576,2553.25254596702,0.0,1.0
2002-12-02,23.22,23.25,22.9,23.25,9100,12.7319955291332,12.74844513576,12.5565330584475,12.74844513576,16596.1415487856,0.0,1.0
2002-12-03,23.26,23.35,23.1,23.15,5800,12.7539283379689,12.8032771578493,12.666197102626,12.6936131136707,10577.7605475777,0.0,1.0
2002-12-04,23.3,23.3,23.05,23.15,3000,12.7758611468046,12.7758611468046,12.6387810915814,12.6936131136707,5471.25545564362,0.0,1.0
2002-12-05,24.5,24.6,23.36,23.36,9000,13.4338454118761,13.4886774339654,12.8087603600582,12.8087603600582,16413.7663669308,0.0,1.0
2002-12-06,25.25,25.25,24.5,24.5,3800,13.8450855775458,13.8450855775458,13.4338454118761,13.4338454118761,6930.25691048189,0.0,1.0
2002-12-09,25.04,25.5,24.8,25.25,20800,13.7299383311583,13.982165632769,13.598341478144,13.8450855775458,37934.0378257956,0.0,1.0
2002-12-10,24.0,24.9,24.0,24.9,12700,13.1596853014297,13.6531735002333,13.1596853014297,13.6531735002333,23161.6480955579,0.0,1.0
2002-12-11,24.0,24.0,23.94,24.0,2000,13.1596853014297,13.1596853014297,13.1267860881761,13.1596853014297,3647.50363709573,0.0,1.0
2002-12-12,23.9,24.0,23.8,24.0,2200,13.1048532793404,13.1596853014297,13.0500212572511,13.1596853014297,4012.2540008053,0.0,1.0
2002-12-13,23.83,23.91,23.83,23.91,2000,13.0664708638779,13.1103364815493,13.0664708638779,13.1103364815493,3647.50363709573,0.0,1.0
2002-12-16,24.6,24.6,23.88,23.88,7800,13.4886774339654,13.4886774339654,13.0938868749225,13.0938868749225,14225.2641846734,0.0,1.0
2002-12-17,24.6,24.6,24.5,24.57,2200,13.4886774339654,13.4886774339654,13.4338454118761,13.4722278273386,4012.25400080531,0.0,1.0
2002-12-18,24.35,24.55,24.35,24.55,4200,13.3515973787422,13.4612614229207,13.3515973787422,13.4612614229207,7659.75763790103,0.0,1.0
2002-12-19,24.6,24.6,24.25,24.4,3400,13.4886774339654,13.4886774339654,13.2967653566529,13.3790133897868,6200.75618306275,0.0,1.0
2002-12-20,24.36,24.65,24.3,24.6,30900,13.3570805809511,13.51609344501,13.3241813676975,13.4886774339654,56353.9311931292,0.0,1.0
2002-12-23,24.5,24.5,24.3,24.37,4200,13.4338454118761,13.4338454118761,13.3241813676975,13.36256378316,7659.75763790106,0.0,1.0
2002-12-24,24.51,24.55,24.45,24.5,900,13.439328614085,13.4612614229207,13.4064294008315,13.4338454118761,1641.37663669309,0.0,1.0
2002-12-26,24.2,24.65,24.2,24.65,2200,13.2693493456082,13.51609344501,13.2693493456082,13.51609344501,4012.25400080532,0.0,1.0
2002-12-27,23.01,24.2,23.01,24.2,6100,12.6168482827457,13.2693493456082,12.6168482827457,13.2693493456082,11124.886093142,0.0,1.0
2002-12-30,23.16,23.2,23.01,23.01,3200,12.6990963158796,12.7210291247153,12.6168482827457,12.6168482827457,5836.00581935319,0.0,1.0
2002-12-31,23.55,23.71,23.24,23.25,11700,12.9129412020278,13.0006724373707,12.742961933551,12.74844513576,21337.8962770102,0.0,1.0
2003-01-02,23.5,23.59,23.3,23.59,6500,12.8855251909832,12.9348740108636,12.7758611468046,12.9348740108636,11854.3868205612,0.0,1.0
2003-01-03,23.35,23.49,23.35,23.4,2700,12.8032771578493,12.8800419887743,12.8032771578493,12.8306931688939,4924.12991007924,0.0,1.0
2003-01-06,23.32,23.4,23.25,23.25,11800,12.7868275512225,12.8306931688939,12.74844513576,12.74844513576,21520.2714588648,0.0,1.0
2003-01-07,23.5,23.55,23.23,23.39,5400,12.8855251909832,12.9129412020278,12.7374787313421,12.825209966685,9848.2598201585,0.0,1.0
2003-01-08,23.18,23.46,23.18,23.4,7200,12.7100627202975,12.8635923821475,12.7100627202975,12.8306931688939,13131.0130935446,0.0,1.0
2003-01-09,23.35,23.35,23.2,23.2,4000,12.8032771578493,12.8032771578493,12.7210291247153,12.7210291247153,7295.00727419146,0.0,1.0
2003-01-10,23.4,23.4,23.2,23.4,7900,12.8306931688939,12.8306931688939,12.7210291247153,12.8306931688939,14407.6393665282,0.0,1.0
2003-01-13,23.34,23.43,23.31,23.35,1700,12.7977939556403,12.8471427755207,12.7813443490135,12.8032771578493,3100.37809153139,0.0,1.0
2003-01-14,23.55,23.6,23.3,23.3,5800,12.9129412020278,12.9403572130725,12.7758611468046,12.7758611468046,10577.7605475777,0.0,1.0
2003-01-15,23.4,23.65,23.4,23.65,4800,12.8306931688939,12.9677732241171,12.8306931688939,12.9677732241171,8754.00872902978,0.0,1.0
2003-01-16,23.45,23.6,23.45,23.46,3300,12.8581091799386,12.9403572130725,12.8581091799386,12.8635923821475,6018.38100120795,0.0,1.0
2003-01-17,23.4,23.75,23.4,23.4,6200,12.8306931688939,13.0226052462064,12.8306931688939,12.8306931688939,11307.2612749968,0.0,1.0
2003-01-21,23.4,23.8,23.4,23.4,6500,12.8306931688939,13.0500212572511,12.8306931688939,12.8306931688939,11854.3868205612,0.0,1.0
2003-01-22,23.4,23.41,23.4,23.4,2700,12.8306931688939,12.8361763711028,12.8306931688939,12.8306931688939,4924.12991007925,0.0,1.0
2003-01-23,22.76,23.25,22.75,23.25,64100,12.4797682275225,12.74844513576,12.4742850253135,12.74844513576,116902.491568918,0.0,1.0
2003-01-24,21.86,22.84,21.77,22.84,12800,11.9862800287188,12.5236338451939,11.9369312088385,12.5236338451939,23344.0232774128,0.0,1.0
2003-01-27,22.0,22.04,21.8,21.86,15000,12.0630448596438,12.0849776684796,11.9533808154653,11.9862800287188,27356.2772782182,0.0,1.0
2003-01-28,22.25,22.25,22.0,22.05,5000,12.2001249148671,12.2001249148671,12.0630448596438,12.0904608706885,9118.75909273933,0.0,1.0
2003-01-29,22.3,22.3,22.15,22.17,73800,12.2275409259117,12.2275409259117,12.1452928927778,12.1562592971956,134592.884208833,0.0,1.0
2003-01-30,22.3,22.35,22.25,22.25,8600,12.2275409259117,12.2549569369564,12.2001249148671,12.2001249148671,15684.2656395117,0.0,1.0
2003-01-31,22.75,22.75,22.35,22.35,12200,12.4742850253135,12.4742850253135,12.2549569369564,12.2549569369564,22249.7721862841,0.0,1.0
2003-02-03,23.05,23.3,22.75,22.75,15700,12.6387810915814,12.7758611468046,12.4742850253135,12.4742850253135,28632.9035512015,0.0,1.0
2003-02-04,23.07,23.2,23.05,23.2,3700,12.7155459225064,12.7871983269245,12.7045224756728,12.7871983269245,6712.96384128623,0.12,1.0
2003-02-05,23.04,23.09,23.03,23.06,9100,12.6990107522561,12.72656936934,12.6934990288393,12.7100341990896,16510.2624204607,0.0,1.0
2003-02-06,23.25,23.3,23.04,23.04,38800,12.8147569440084,12.8423155610923,12.6990107522561,12.6990107522561,70395.4046059205,0.0,1.0
2003-02-07,23.05,23.25,23.0,23.16,11500,12.7045224756728,12.8147569440084,12.676963858589,12.7651514332574,20864.6173445384,0.0,1.0
2003-02-10,23.1,23.2,23.02,23.02,3700,12.7320810927567,12.7871983269245,12.6879873054225,12.6879873054225,6712.96384128625,0.0,1.0
2003-02-11,23.05,23.3,23.0,23.05,27000,12.7045224756728,12.8423155610923,12.676963858589,12.7045224756728,48986.4928958727,0.0,1.0
2003-02-12,23.1,23.25,23.06,23.06,10300,12.7320810927567,12.8147569440084,12.7100341990896,12.7100341990896,18687.4398824996,0.0,1.0
2003-02-13,23.23,23.25,23.1,23.1,46300,12.8037334971748,12.8147569440084,12.7320810927567,12.7320810927567,84002.7637436631,0.0,1.0
2003-02-14,23.2,23.23,23.07,23.23,26500,12.7871983269245,12.8037334971748,12.7155459225064,12.8037334971748,48079.335620023,0.0,1.0
2003-02-18,23.45,23.45,23.01,23.01,2300,12.924991412344,12.924991412344,12.6824755820057,12.6824755820057,4172.92346890764,0.0,1.0
2003-02-19,23.35,23.45,23.35,23.45,900,12.8698741781762,12.924991412344,12.8698741781762,12.924991412344,1632.88309652908,0.0,1.0
2003-02-20,22.85,23.25,22.5,23.25,51400,12.5942880073373,12.8147569440084,12.4013776877501,12.8147569440084,93255.7679573275,0.0,1.0
2003-02-21,23.22,23.22,22.85,22.85,5900,12.7982217737581,12.7982217737581,12.5942880073373,12.5942880073373,10704.455855024,0.0,1.0
2003-02-24,22.95,23.2,22.95,23.2,5300,12.6494052415051,12.7871983269245,12.6494052415051,12.7871983269245,9615.86712400457,0.0,1.0
2003-02-25,23.25,23.25,22.95,22.96,4200,12.8147569440084,12.8147569440084,12.6494052415051,12.6549169649218,7620.12111713572,0.0,1.0
2003-02-26,23.35,23.38,23.25,23.25,3800,12.8698741781762,12.8864093484265,12.8147569440084,12.8147569440084,6894.39529645611,0.0,1.0
2003-02-27,23.45,23.5,23.2,23.5,2900,12.924991412344,12.9525500294278,12.7871983269245,12.9525500294278,5261.51219992703,0.0,1.0
2003-02-28,23.2,23.35,23.2,23.35,2300,12.7871983269245,12.8698741781762,12.7871983269245,12.8698741781762,4172.92346890766,0.0,1.0
2003-03-03,23.02,23.19,23.01,23.01,2100,12.6879873054225,12.7816866035077,12.6824755820057,12.6824755820057,3810.06055856786,0.0,1.0
2003-03-04,23.09,23.09,23.02,23.08,3100,12.72656936934,12.72656936934,12.6879873054225,12.7210576459232,5624.37511026682,0.0,1.0
2003-03-05,23.05,23.09,23.0,23.01,3000,12.7045224756728,12.72656936934,12.676963858589,12.6824755820057,5442.94365509696,0.0,1.0
2003-03-06,23.0,23.04,23.0,23.04,2800,12.676963858589,12.6990107522561,12.676963858589,12.6990107522561,5080.08074475713,0.0,1.0
2003-03-07,23.03,23.05,23.0,23.01,4700,12.6934990288393,12.7045224756728,12.676963858589,12.6824755820057,8527.2783929852,0.0,1.0
2003-03-10,23.25,23.3,23.0,23.0,14700,12.8147569440084,12.8423155610923,12.676963858589,12.676963858589,26670.423909975,0.0,1.0
2003-03-11,23.32,23.32,23.27,23.27,500,12.8533390079259,12.8533390079259,12.825780390842,12.825780390842,907.157275849486,0.0,1.0
2003-03-12,23.43,23.43,23.25,23.25,9300,12.9139679655104,12.9139679655104,12.8147569440084,12.8147569440084,16873.1253308005,0.0,1.0
2003-03-13,23.55,23.55,23.33,23.33,900,12.9801086465117,12.9801086465117,12.8588507313426,12.8588507313426,1632.88309652909,0.0,1.0
2003-03-14,23.4,23.7,23.4,23.59,1800,12.8974327952601,13.0627844977634,12.8974327952601,13.0021555401788,3265.76619305816,0.0,1.0
2003-03-17,23.75,23.99,23.45,23.45,7900,13.0903431148473,13.22262447685,12.924991412344,12.924991412344,14333.0849584219,0.0,1.0
2003-03-18,23.73,23.8,23.65,23.65,600,13.0793196680137,13.1179017319312,13.0352258806795,13.0352258806795,1088.58873101939,0.0,1.0
2003-03-19,23.93,23.99,23.76,23.95,3400,13.1895541363493,13.22262447685,13.0958548382641,13.2005775831829,6168.66947577653,0.0,1.0
2003-03-20,23.96,23.99,23.78,23.8,3200,13.2060893065996,13.22262447685,13.1068782850976,13.1179017319312,5805.80656543675,0.0,1.0
2003-03-21,24.0,24.08,23.61,23.9,11600,13.2281362002667,13.272229987601,13.0131789870124,13.173018966099,21046.0487997082,0.0,1.0
2003-03-24,23.8,24.0,23.72,23.72,1300,13.1179017319312,13.2281362002667,13.073807944597,13.073807944597,2358.60891720867,0.0,1.0
2003-03-25,23.85,24.0,23.8,23.98,2400,13.1454603490151,13.2281362002667,13.1179017319312,13.2171127534332,4354.35492407754,0.0,1.0
2003-03-26,23.5,23.9,23.5,23.75,1500,12.9525500294278,13.173018966099,12.9525500294278,13.0903431148473,2721.47182754848,0.0,1.0
2003-03-27,23.5,23.5,23.15,23.4,4100,12.9525500294278,12.9525500294278,12.7596397098406,12.8974327952601,7438.68966196585,0.0,1.0
2003-03-28,23.6,23.75,23.4,23.55,4000,13.0076672635956,13.0903431148473,12.8974327952601,12.9801086465117,7257.25820679594,0.0,1.0
2003-03-31,23.0,23.5,23.0,23.5,3900,12.676963858589,12.9525500294278,12.676963858589,12.9525500294278,7075.826751626,0.0,1.0
2003-04-01,23.1,23.1,22.75,22.96,11100,12.7320810927567,12.7320810927567,12.5391707731695,12.6549169649218,20138.8915238587,0.0,1.0
2003-04-02,23.2,23.27,23.1,23.1,15300,12.7871983269245,12.825780390842,12.7320810927567,12.7320810927567,27759.0126409944,0.0,1.0
2003-04-03,23.35,23.35,23.1,23.1,27400,12.8698741781762,12.8698741781762,12.7320810927567,12.7320810927567,49712.218716552,0.0,1.0
2003-04-04,23.46,23.46,23.39,23.39,1100,12.9305031357607,12.9305031357607,12.8919210718433,12.8919210718433,1995.74600686888,0.0,1.0
2003-04-07,23.8,23.8,23.56,23.6,3900,13.1179017319312,13.1179017319312,12.9856203699285,13.0076672635956,7075.82675162601,0.0,1.0
2003-04-08,23.92,23.92,23.81,23.81,1000,13.1840424129325,13.1840424129325,13.123413455348,13.123413455348,1814.31455169898,0.0,1.0
2003-04-09,24.0,24.05,23.95,24.0,1000,13.2281362002667,13.2556948173506,13.2005775831829,13.2281362002667,1814.31455169899,0.0,1.0
2003-04-10,24.05,24.08,24.0,24.0,1600,13.2556948173506,13.272229987601,13.2281362002667,13.2281362002667,2902.90328271837,0.0,1.0
2003-04-11,23.8,23.9,23.8,23.9,1300,13.1179017319312,13.173018966099,13.1179017319312,13.173018966099,2358.60891720867,0.0,1.0
2003-04-14,23.9,23.9,23.81,23.84,600,13.173018966099,13.173018966099,13.123413455348,13.1399486255983,1088.58873101938,0.0,1.0
2003-04-15,23.85,23.85,23.78,23.8,800,13.1454603490151,13.1454603490151,13.1068782850976,13.1179017319312,1451.45164135918,0.0,1.0
2003-04-16,23.8,23.85,23.8,23.84,500,13.1179017319312,13.1454603490151,13.1179017319312,13.1399486255983,907.157275849489,0.0,1.0
2003-04-17,24.39,24.45,23.95,23.95,4400,13.4430934135211,13.4761637540217,13.2005775831829,13.2005775831829,7982.9840274755,0.0,1.0
2003-04-21,24.38,24.4,24.22,24.29,4600,13.4375816901043,13.4486051369379,13.3493941154359,13.3879761793533,8345.84693781531,0.0,1.0
2003-04-22,24.7,24.75,24.35,24.35,9300,13.6139568394412,13.6415154565251,13.421046519854,13.421046519854,16873.1253308005,0.0,1.0
2003-04-23,24.8,25.08,24.6,24.6,5700,13.669074073609,13.8234023292787,13.5588396052734,13.5588396052734,10341.5929446842,0.0,1.0
2003-04-24,26.1,26.1,25.0,25.0,11600,14.3855981177901,14.3855981177901,13.7793085419445,13.7793085419445,21046.0487997081,0.0,1.0
2003-04-25,26.12,26.44,26.1,26.1,10900,14.3966215646236,14.5729967139605,14.3855981177901,14.3855981177901,19776.0286135189,0.0,1.0
2003-04-28,26.35,26.45,26.1,26.3,8700,14.5233912032095,14.5785084373773,14.3855981177901,14.4958325861256,15784.5365997812,0.0,1.0
2003-04-29,26.1,26.45,26.07,26.45,2100,14.3855981177901,14.5785084373773,14.3690629475397,14.5785084373773,3810.06055856785,0.0,1.0
2003-04-30,26.4,26.4,26.1,26.14,5300,14.5509498202934,14.5509498202934,14.3855981177901,14.4076450114572,9615.8671240046,0.0,1.0
2003-05-01,25.9,26.4,25.8,26.4,3300,14.2753636494545,14.5509498202934,14.2202464152867,14.5509498202934,5987.23802060664,0.0,1.0
2003-05-02,25.88,26.0,25.8,25.95,6300,14.264340202621,14.3304808836223,14.2202464152867,14.3029222665384,11430.1816757035,0.0,1.0
2003-05-05,26.5,26.5,25.88,25.88,16100,14.6060670544612,14.6060670544612,14.264340202621,14.264340202621,29210.4642823536,0.0,1.0
2003-05-06,27.03,27.2,26.65,26.65,27100,14.9643290765518,15.0584443537628,14.7539537510212,14.7539537510212,48950.6075583304,0.12,1.0
2003-05-07,27.03,27.11,26.8,27.1,8500,14.9643290765518,15.0086186187687,14.836996642678,15.0030824259916,15353.5115957863,0.0,1.0
2003-05-08,27.45,27.45,27.09,27.09,6100,15.1968491731907,15.1968491731907,14.9975462332145,14.9975462332145,11018.402439329,0.0,1.0
2003-05-09,27.61,27.61,27.35,27.35,2100,15.2854282576246,15.2854282576246,15.1414872454195,15.1414872454195,3793.22051190016,0.0,1.0
2003-05-12,27.25,27.6,27.19,27.55,9700,15.0861253176484,15.2798920648475,15.0529081609857,15.2522111009619,17521.066174015,0.0,1.0
2003-05-13,27.21,27.3,27.15,27.15,3200,15.0639805465399,15.113806281534,15.0307633898772,15.0307633898772,5780.14554194309,0.0,1.0
2003-05-14,27.25,27.3,27.05,27.1,3700,15.0861253176484,15.113806281534,14.975401462106,15.0030824259916,6683.29328287168,0.0,1.0
2003-05-15,27.3,27.38,27.25,27.25,3700,15.113806281534,15.1580958237509,15.0861253176484,15.0861253176484,6683.29328287168,0.0,1.0
2003-05-16,26.2,27.3,26.2,27.15,46700,14.5048250760509,15.113806281534,14.5048250760509,15.0307633898772,84353.999002732,0.0,1.0
2003-05-19,25.85,26.3,25.6,26.25,3700,14.3110583288517,14.5601870038221,14.1726535094238,14.5325060399365,6683.29328287172,0.0,1.0
2003-05-20,25.8,25.85,25.77,25.77,7200,14.2833773649662,14.3110583288517,14.2667687866348,14.2667687866348,13005.3274693719,0.0,1.0
2003-05-21,25.51,26.0,25.51,26.0,1900,14.1228277744297,14.3941012205085,14.1228277744297,14.3941012205085,3431.96141552871,0.0,1.0
2003-05-22,24.82,25.57,24.66,25.51,15200,13.7408304728085,14.1560449310924,13.6522513883746,14.1228277744297,27455.6913242297,0.0,1.0
2003-05-23,25.28,25.28,24.78,24.84,2500,13.995495340556,13.995495340556,13.7186857017001,13.7519028583628,4515.73870464304,0.0,1.0
2003-05-27,25.25,25.4,25.1,25.4,8300,13.9788867622246,14.0619296538814,13.8958438705678,14.0619296538814,14992.2524994149,0.0,1.0
2003-05-28,25.7,25.73,25.28,25.28,27300,14.228015437195,14.2446240155263,13.995495340556,13.995495340556,49311.8666547019,0.0,1.0
2003-05-29,26.2,26.5,25.73,25.73,6900,14.5048250760509,14.6709108593645,14.2446240155263,14.2446240155263,12463.4388248148,0.0,1.0
2003-05-30,26.4,26.5,26.0,26.4,5700,14.6155489315933,14.6709108593645,14.3941012205085,14.6155489315933,10295.8842465861,0.0,1.0
2003-06-02,26.35,26.68,26.12,26.6,11600,14.5878679677077,14.7705623293526,14.460535533834,14.7262727871356,20953.0275895437,0.0,1.0
2003-06-03,26.86,26.86,26.4,26.45,21400,14.8702137993407,14.8702137993407,14.6155489315933,14.6432298954789,38654.7233117445,0.0,1.0
2003-06-04,27.67,27.67,26.71,26.71,7000,15.3186454142873,15.3186454142873,14.787170907684,14.787170907684,12644.0683730006,0.0,1.0
2003-06-05,27.78,27.78,27.68,27.68,2400,15.3795435348357,15.3795435348357,15.3241816070645,15.3241816070645,4335.10915645731,0.0,1.0
2003-06-06,27.4,28.8,27.4,28.0,15500,15.1691682093051,15.9442351981018,15.1691682093051,15.5013397759323,27997.5799687869,0.0,1.0
2003-06-09,26.96,27.6,26.6,27.6,8000,14.9255757271119,15.2798920648475,14.7262727871356,15.2798920648475,14450.3638548578,0.0,1.0
2003-06-10,26.95,27.0,26.95,27.0,2200,14.9200395343348,14.9477204982204,14.9200395343348,14.9477204982204,3973.85006008588,0.0,1.0
2003-06-11,26.8,26.9,26.65,26.85,7600,14.836996642678,14.8923585704492,14.7539537510212,14.8646776065636,13727.8456621149,0.0,1.0
2003-06-12,26.9,26.9,26.89,26.9,1200,14.8923585704492,14.8923585704492,14.8868223776721,14.8923585704492,2167.55457822866,0.0,1.0
2003-06-13,27.2,27.2,27.0,27.0,6500,15.0584443537628,15.0584443537628,14.9477204982204,14.9477204982204,11740.9206320719,0.0,1.0
2003-06-16,28.3,28.3,27.01,27.3,7100,15.6674255592458,15.6674255592458,14.9532566909975,15.113806281534,12824.6979211863,0.0,1.0
2003-06-17,28.05,28.58,27.7,28.3,12100,15.5290207398179,15.8224389570051,15.3352539926187,15.6674255592458,21856.1753304723,0.0,1.0
2003-06-18,28.0,28.11,28.0,28.04,8400,15.5013397759323,15.5622378964806,15.5013397759323,15.5234845470407,15172.8820476006,0.0,1.0
2003-06-19,27.46,28.2,27.45,27.99,17500,15.2023853659679,15.6120636314746,15.1968491731907,15.4958035831551,31610.1709325012,0.0,1.0
2003-06-20,27.21,27.41,27.2,27.4,163400,15.0639805465399,15.1747044020823,15.0584443537628,15.1691682093051,295148.681735469,0.0,1.0
2003-06-23,26.85,27.15,26.4,27.15,10500,14.8646776065636,15.0307633898772,14.6155489315933,15.0307633898772,18966.1025595008,0.0,1.0
2003-06-24,26.6,26.9,26.5,26.85,7200,14.7262727871356,14.8923585704492,14.6709108593645,14.8646776065636,13005.327469372,0.0,1.0
2003-06-25,26.85,26.9,26.5,26.5,5800,14.8646776065636,14.8923585704492,14.6709108593645,14.6709108593645,10476.5137947719,0.0,1.0
2003-06-26,26.55,26.8,26.55,26.8,6000,14.6985918232501,14.836996642678,14.6985918232501,14.836996642678,10837.7728911433,0.0,1.0
2003-06-27,27.35,27.35,26.5,26.5,180600,15.1414872454195,15.1414872454195,14.6709108593645,14.6709108593645,326216.964023414,0.0,1.0
2003-06-30,28.4,28.4,27.25,27.4,55800,15.722787487017,15.722787487017,15.0861253176484,15.1691682093051,100791.287887633,0.0,1.0
2003-07-01,28.25,28.4,28.0,28.3,46900,15.6397445953602,15.722787487017,15.5013397759323,15.6674255592458,84715.2580991036,0.0,1.0
2003-07-02,28.32,28.49,28.32,28.35,45300,15.6784979448001,15.7726132220111,15.6784979448001,15.6951065231314,81825.1853281317,0.0,1.0
2003-07-03,28.1,28.45,28.1,28.45,4200,15.5567017037034,15.7504684509026,15.5567017037034,15.7504684509026,7586.44102380033,0.0,1.0
2003-07-07,28.2,28.2,28.01,28.19,13300,15.6120636314746,15.6120636314746,15.5068759687094,15.6065274386975,24023.729908701,0.0,1.0
2003-07-08,28.65,28.65,28.4,28.4,16100,15.861192306445,15.861192306445,15.722787487017,15.722787487017,29081.3572579011,0.0,1.0
2003-07-09,28.4,28.55,28.0,28.55,17300,15.722787487017,15.8058303786738,15.5013397759323,15.8058303786738,31248.9118361299,0.0,1.0
2003-07-10,28.7,28.79,28.29,28.3,6500,15.8888732703306,15.9386990053246,15.6618893664687,15.6674255592458,11740.9206320719,0.0,1.0
2003-07-11,29.0,29.0,28.74,28.74,5700,16.0549590536441,16.0549590536441,15.911018041439,15.911018041439,10295.8842465862,0.0,1.0
2003-07-14,28.7,28.99,28.7,28.99,3200,15.8888732703306,16.049422860867,15.8888732703306,16.049422860867,5780.14554194308,0.0,1.0
2003-07-15,28.69,28.71,28.5,28.71,2200,15.8833370775534,15.8944094631077,15.7781494147882,15.8944094631077,3973.85006008589,0.0,1.0
2003-07-16,28.4,28.65,28.0,28.65,14500,15.722787487017,15.861192306445,15.5013397759323,15.861192306445,26191.2844869297,0.0,1.0
2003-07-17,28.63,28.65,28.35,28.35,12600,15.8501199208907,15.861192306445,15.6951065231314,15.6951065231314,22759.323071401,0.0,1.0
2003-07-18,28.75,28.84,28.61,28.61,54200,15.9165542342162,15.9663799692102,15.8390475353365,15.8390475353365,97901.2151166609,0.0,1.0
2003-07-21,28.65,28.7,28.65,28.7,2500,15.861192306445,15.8888732703306,15.861192306445,15.8888732703306,4515.73870464303,0.0,1.0
2003-07-22,28.65,28.65,28.45,28.5,16900,15.861192306445,15.861192306445,15.7504684509026,15.7781494147882,30526.3936433869,0.0,1.0
2003-07-23,28.25,28.7,28.15,28.7,2400,15.6397445953602,15.8888732703306,15.584382667589,15.8888732703306,4335.10915645733,0.0,1.0
2003-07-24,28.79,28.8,28.35,28.35,4600,15.9386990053246,15.9442351981018,15.6951065231314,15.6951065231314,8308.95921654322,0.0,1.0
2003-07-25,29.1,29.1,28.8,28.8,5900,16.1103209814153,16.1103209814153,15.9442351981018,15.9442351981018,10657.1433429576,0.0,1.0
2003-07-28,30.13,30.2,29.0,29.0,17200,16.6805488374585,16.7193021868984,16.0549590536441,16.0549590536441,31068.2822879442,0.0,1.0
2003-07-29,30.17,30.25,30.05,30.25,7600,16.702693608567,16.746983150784,16.6362592952416,16.746983150784,13727.8456621149,0.0,1.0
2003-07-30,30.22,30.35,30.21,30.25,6100,16.7303745724526,16.8023450785551,16.7248383796755,16.746983150784,11018.402439329,0.0,1.0
2003-07-31,30.3,30.5,30.1,30.1,4000,16.7746641146696,16.8853879702119,16.6639402591272,16.6639402591272,7225.18192742885,0.0,1.0
2003-08-01,30.05,30.49,30.05,30.49,6500,16.6362592952416,16.8798517774348,16.6362592952416,16.8798517774348,11740.9206320719,0.0,1.0
2003-08-04,30.02,30.3,30.0,30.2,15600,16.6196507169102,16.7746641146696,16.608578331356,16.7193021868984,28178.2095169726,0.0,1.0
2003-08-05,30.0,30.0,29.9,30.0,24100,16.6750126446814,16.6750126446814,16.6194292691991,16.6750126446814,43358.2879609153,0.12,1.0
2003-08-06,30.3,30.3,30.0,30.0,6300,16.8417627711282,16.8417627711282,16.6750126446814,16.6750126446814,11334.3242387455,0.0,1.0
2003-08-07,30.0,30.15,29.96,30.15,4600,16.6750126446814,16.7583877079048,16.6527792944885,16.7583877079048,8275.85579336973,0.0,1.0
2003-08-08,30.06,30.1,30.0,30.05,4100,16.7083626699708,16.7305960201637,16.6750126446814,16.7028043324226,7376.30625061213,0.0,1.0
2003-08-11,30.34,30.34,30.15,30.15,5000,16.8639961213211,16.8639961213211,16.7583877079048,16.7583877079048,8995.4954275758,0.0,1.0
2003-08-12,31.7,31.7,30.34,30.34,7100,17.61993002788,17.61993002788,16.8639961213211,16.8639961213211,12773.6035071576,0.0,1.0
2003-08-13,31.5,31.8,31.5,31.8,25300,17.5087632769155,17.6755134033623,17.5087632769155,17.6755134033623,45517.2068635334,0.0,1.0
2003-08-14,32.7,32.7,31.5,31.5,8400,18.1757637827027,18.1757637827027,17.5087632769155,17.5087632769155,15112.4323183274,0.0,1.0
2003-08-15,32.76,32.76,32.76,32.76,900,18.2091138079921,18.2091138079921,18.2091138079921,18.2091138079921,1619.18917696364,0.0,1.0
2003-08-18,33.2,33.2,32.8,32.8,12600,18.4536806601141,18.4536806601141,18.231347158185,18.231347158185,22668.648477491,0.0,1.0
2003-08-19,33.9,33.9,33.3,33.3,12200,18.84276428849,18.84276428849,18.5092640355964,18.5092640355964,21949.0088432849,0.0,1.0
2003-08-20,33.5,33.9,33.2,33.9,7900,18.6204307865609,18.84276428849,18.4536806601141,18.84276428849,14212.8827755697,0.0,1.0
2003-08-21,33.9,34.3,33.6,33.6,9600,18.84276428849,19.0650977904191,18.6760141620432,18.6760141620432,17271.3512209455,0.0,1.0
2003-08-22,33.2,33.91,33.2,33.75,13100,18.4536806601141,18.8483226260382,18.4536806601141,18.7593892252666,23568.1980202485,0.0,1.0
2003-08-25,31.46,33.2,31.44,33.2,19500,17.4865299267226,18.4536806601141,17.4754132516261,18.4536806601141,35082.4321675455,0.0,1.0
2003-08-26,31.3,31.45,30.25,31.36,41300,17.3975965259509,17.4809715891744,16.8139710833871,17.4309465512403,74302.7922317761,0.0,1.0
2003-08-27,31.45,32.5,31.35,31.35,37300,17.4809715891744,18.0645970317382,17.4253882136921,17.4253882136921,67106.3958897151,0.0,1.0
2003-08-28,31.94,31.99,31.5,31.55,5700,17.7533301290375,17.7811218167786,17.5087632769155,17.5365549646566,10254.8647874364,0.0,1.0
2003-08-29,32.4,32.45,32.0,32.0,6800,18.0090136562559,18.0368053439971,17.7866801543268,17.7866801543268,12233.8737815031,0.0,1.0
2003-09-02,31.7,32.3,31.25,32.3,22600,17.61993002788,17.9534302807737,17.3698048382098,17.9534302807737,40659.6393326426,0.0,1.0
2003-09-03,32.1,32.2,31.8,31.8,3100,17.8422635298091,17.8978469052914,17.6755134033623,17.6755134033623,5577.20716509699,0.0,1.0
2003-09-04,31.95,32.3,31.81,32.2,2500,17.7588884665857,17.9534302807737,17.6810717409105,17.8978469052914,4497.74771378789,0.0,1.0
2003-09-05,31.92,32.0,31.85,31.9,3800,17.742213453941,17.7866801543268,17.7033050911034,17.7310967788446,6836.5765249576,0.0,1.0
2003-09-08,32.2,32.2,31.99,31.99,3300,17.8978469052914,17.8978469052914,17.7811218167786,17.7811218167786,5937.02698220001,0.0,1.0
2003-09-09,31.9,32.1,31.9,32.1,6700,17.7310967788446,17.8422635298091,17.7310967788446,17.8422635298091,12053.9638729515,0.0,1.0
2003-09-10,31.6,31.84,31.6,31.7,6900,17.5643466523978,17.6977467535552,17.5643466523978,17.61993002788,12413.7836900545,0.0,1.0
2003-09-11,31.43,31.75,31.3,31.75,5200,17.4698549140779,17.6477217156212,17.3975965259509,17.6477217156212,9355.31524467881,0.0,1.0
2003-09-12,31.8,31.8,31.35,31.35,5800,17.6755134033623,17.6755134033623,17.4253882136921,17.4253882136921,10434.7746959879,0.0,1.0
2003-09-15,31.85,32.0,31.84,31.9,2900,17.7033050911034,17.7866801543268,17.6977467535552,17.7310967788446,5217.38734799396,0.0,1.0
2003-09-16,32.2,32.2,31.9,31.9,5000,17.8978469052914,17.8978469052914,17.7310967788446,17.7310967788446,8995.49542757578,0.0,1.0
2003-09-17,31.95,32.35,31.95,32.35,7900,17.7588884665857,17.9812219685148,17.7588884665857,17.9812219685148,14212.8827755697,0.0,1.0
2003-09-18,32.75,32.9,31.9,31.99,7600,18.2035554704439,18.2869305336673,17.7310967788446,17.7811218167786,13673.1530499152,0.0,1.0
2003-09-19,32.9,32.95,32.6,32.6,9600,18.2869305336673,18.3147222214084,18.1201804072205,18.1201804072205,17271.3512209455,0.0,1.0
2003-09-22,33.06,33.15,32.7,32.8,3600,18.3758639344389,18.425888972373,18.1757637827027,18.231347158185,6476.75670785457,0.0,1.0
2003-09-23,33.2,33.35,33.1,33.14,5400,18.4536806601141,18.5370557233375,18.3980972846318,18.4203306348247,9715.13506178184,0.0,1.0
2003-09-24,33.1,33.2,33.1,33.15,4600,18.3980972846318,18.4536806601141,18.3980972846318,18.425888972373,8275.85579336973,0.0,1.0
2003-09-25,32.97,33.05,32.95,33.05,12800,18.3258388965049,18.3703055968907,18.3147222214084,18.3703055968907,23028.468294594,0.0,1.0
2003-09-26,33.09,33.09,32.95,32.97,11300,18.3925389470836,18.3925389470836,18.3147222214084,18.3258388965049,20329.8196663213,0.0,1.0
2003-09-29,33.3,33.3,33.0,33.02,4700,18.5092640355964,18.5092640355964,18.3425139091496,18.353630584246,8455.76570192122,0.0,1.0
2003-09-30,33.69,33.7,33.21,33.4,11200,18.7260391999772,18.7315975375255,18.4592389976623,18.5648474110786,20149.9097577698,0.0,1.0
2003-10-01,34.5,34.5,33.75,33.75,7000,19.1762645413836,19.1762645413836,18.7593892252666,18.7593892252666,12593.6935986061,0.0,1.0
2003-10-02,34.3,34.4,34.2,34.4,4500,19.0650977904191,19.1206811659014,19.0095144149368,19.1206811659014,8095.9458848182,0.0,1.0
2003-10-03,34.4,34.47,34.2,34.2,2100,19.1206811659014,19.1595895287389,19.0095144149368,19.0095144149368,3778.10807958182,0.0,1.0
2003-10-06,34.4,34.45,34.3,34.45,4800,19.1206811659014,19.1484728536425,19.0650977904191,19.1484728536425,8635.67561047273,0.0,1.0
2003-10-07,34.47,34.47,34.38,34.45,3000,19.1595895287389,19.1595895287389,19.1095644908049,19.1484728536425,5397.29725654548,0.0,1.0
2003-10-08,34.46,34.47,34.3,34.47,6900,19.1540311911907,19.1595895287389,19.0650977904191,19.1595895287389,12413.7836900546,0.0,1.0
2003-10-09,34.7,34.8,34.4,34.5,6100,19.2874312923482,19.3430146678304,19.1206811659014,19.1762645413836,10974.5044216424,0.0,1.0
2003-10-10,34.6,34.7,34.42,34.7,3400,19.2318479168659,19.2874312923482,19.1317978409978,19.2874312923482,6116.93689075153,0.0,1.0
2003-10-13,35.2,35.2,34.7,34.7,2800,19.5653481697595,19.5653481697595,19.2874312923482,19.2874312923482,5037.47743944244,0.0,1.0
2003-10-14,35.0,35.5,35.0,35.1,3700,19.454181418795,19.7320982962063,19.454181418795,19.5097647942773,6656.66661640607,0.0,1.0
2003-10-15,35.15,35.15,34.85,35.1,17100,19.5375564820184,19.5375564820184,19.3708063555716,19.5097647942773,30764.5943623092,0.0,1.0
2003-10-16,35.2,35.25,35.0,35.0,4800,19.5653481697595,19.5931398575007,19.454181418795,19.454181418795,8635.67561047276,0.0,1.0
2003-10-17,35.14,35.45,35.14,35.2,7500,19.5319981444702,19.7043066084652,19.5319981444702,19.5653481697595,13493.2431413636,0.0,1.0
2003-10-20,35.05,35.2,35.05,35.15,1200,19.4819731065361,19.5653481697595,19.4819731065361,19.5375564820184,2158.91890261819,0.0,1.0
2003-10-21,35.26,35.35,35.15,35.15,3100,19.5986981950489,19.6487232329829,19.5375564820184,19.5375564820184,5577.20716509698,0.0,1.0
2003-10-22,35.22,35.26,35.2,35.26,17800,19.576464844856,19.5986981950489,19.5653481697595,19.5986981950489,32023.9637221697,0.0,1.0
2003-10-23,35.3,35.35,35.22,35.22,10500,19.6209315452418,19.6487232329829,19.576464844856,19.576464844856,18890.5403979091,0.0,1.0
2003-10-24,34.95,35.25,34.95,35.25,8200,19.4263897310539,19.5931398575007,19.4263897310539,19.5931398575007,14752.6125012242,0.0,1.0
2003-10-27,34.95,35.1,34.81,35.0,2800,19.4263897310539,19.5097647942773,19.3485730053787,19.454181418795,5037.47743944242,0.0,1.0
2003-10-28,35.25,35.25,34.95,35.0,5900,19.5931398575007,19.5931398575007,19.4263897310539,19.454181418795,10614.6846045394,0.0,1.0
2003-10-29,36.2,36.3,35.28,35.3,10300,20.1211819245822,20.1767653000645,19.6098148701453,19.6209315452418,18530.7205808061,0.0,1.0
2003-10-30,35.91,36.1,35.9,36.1,3600,19.9599901356837,20.0655985491,19.9544317981354,20.0655985491,6476.75670785455,0.0,1.0
2003-10-31,35.97,36.2,35.91,36.0,2600,19.993340160973,20.1211819245822,19.9599901356837,20.0100151736177,4677.65762233941,0.0,1.0
2003-11-03,35.97,36.08,35.91,35.91,9800,19.993340160973,20.0544818740035,19.9599901356837,19.9599901356837,17631.1710380485,0.0,1.0
2003-11-04,36.1,36.45,35.93,35.95,5600,20.1322985996787,20.3274870902573,20.0374927613977,20.0486463894307,10041.5756799488,0.12,1.0
2003-11-05,36.4,36.5,36.1,36.2,3800,20.2996030201746,20.35537116034,20.1322985996787,20.188066739844,6813.92635425095,0.0,1.0
2003-11-06,36.72,36.75,36.5,36.5,3900,20.4780610687036,20.4947915107532,20.35537116034,20.35537116034,6993.24020567861,0.0,1.0
2003-11-07,36.6,36.75,36.56,36.75,5800,20.4111393005053,20.4947915107532,20.3888320444391,20.4947915107532,10400.2033828041,0.0,1.0
2003-11-10,36.55,36.61,36.55,36.55,3900,20.3832552304226,20.4167161145218,20.3832552304226,20.3832552304226,6993.2402056786,0.0,1.0
2003-11-11,36.39,36.55,36.25,36.55,3000,20.2940262061581,20.3832552304226,20.2159508099267,20.3832552304226,5379.41554282969,0.0,1.0
2003-11-12,36.5,36.5,36.3,36.45,7400,20.35537116034,20.35537116034,20.2438348800093,20.3274870902573,13269.2250056465,0.0,1.0
2003-11-13,35.69,36.45,35.55,36.4,18000,19.9036492250009,20.3274870902573,19.8255738287695,20.2996030201746,32276.4932569781,0.0,1.0
2003-11-14,35.4,35.87,35.4,35.75,17700,19.7419216185215,20.0040318772985,19.7419216185215,19.9371101091001,31738.5517026952,0.0,1.0
2003-11-17,35.05,35.3,34.91,35.3,3500,19.5467331279429,19.6861534783562,19.4686577317114,19.6861534783562,6275.98479996797,0.0,1.0
2003-11-18,34.44,35.0,34.44,35.0,3400,19.2065474729345,19.5188490578602,19.2065474729345,19.5188490578602,6096.67094854031,0.0,1.0
2003-11-19,33.9,34.35,33.88,34.35,10700,18.9053995160418,19.1563561467857,18.8942458880087,19.1563561467857,19186.5821027592,0.0,1.0
2003-11-20,33.8,33.99,33.7,33.91,3300,18.8496313758765,18.9555908421906,18.7938632357111,18.9109763300583,5917.35709711264,0.0,1.0
2003-11-21,33.65,33.85,33.6,33.85,5500,18.7659791656285,18.8775154459591,18.7380950955458,18.8775154459591,9862.26182852109,0.0,1.0
2003-11-24,33.64,33.8,33.4,33.75,9200,18.7604023516119,18.8496313758765,18.6265588152152,18.8217473057938,16496.8743313444,0.0,1.0
2003-11-25,33.55,33.7,33.5,33.7,5500,18.7102110254632,18.7938632357111,18.6823269553805,18.7938632357111,9862.26182852108,0.0,1.0
2003-11-26,33.85,33.95,33.6,33.6,7300,18.8775154459591,18.9332835861244,18.7380950955458,18.7380950955458,13089.9111542189,0.0,1.0
2003-11-28,33.85,33.85,33.85,33.85,1100,18.8775154459591,18.8775154459591,18.8775154459591,18.8775154459591,1972.45236570422,0.0,1.0
2003-12-01,34.74,34.74,33.9,33.9,27700,19.3738518934304,19.3738518934304,18.9053995160418,18.9053995160418,49669.9368454608,0.0,1.0
2003-12-02,35.3,35.3,34.8,34.8,7100,19.6861534783562,19.6861534783562,19.4073127775296,19.4073127775296,12731.2834513636,0.0,1.0
2003-12-03,35.0,35.53,35.0,35.5,3700,19.5188490578602,19.8144202007364,19.5188490578602,19.7976897586868,6634.6125028233,0.0,1.0
2003-12-04,35.0,35.1,34.53,34.9,3500,19.5188490578602,19.5746171980255,19.2567387990833,19.4630809176949,6275.98479996798,0.0,1.0
2003-12-05,35.25,35.4,35.1,35.1,3000,19.6582694082735,19.7419216185215,19.5746171980255,19.5746171980255,5379.4155428297,0.0,1.0
2003-12-08,35.06,35.6,35.0,35.35,6600,19.5523099419594,19.8534578988521,19.5188490578602,19.7140375484388,11834.7141942253,0.0,1.0
2003-12-09,35.02,35.2,34.9,35.2,28600,19.5300026858933,19.6303853381909,19.4630809176949,19.6303853381909,51283.7615083097,0.0,1.0
2003-12-10,35.15,35.15,34.85,34.9,6500,19.6025012681082,19.6025012681082,19.4351968476123,19.4630809176949,11655.4003427977,0.0,1.0
2003-12-11,35.62,35.8,35.25,35.25,4300,19.8646115268852,19.9649941791827,19.6582694082735,19.6582694082735,7710.49561138922,0.0,1.0
2003-12-12,36.1,36.1,35.73,35.75,6000,20.1322985996787,20.1322985996787,19.925956481067,19.9371101091001,10758.8310856594,0.0,1.0
2003-12-15,35.61,36.19,35.61,36.1,12400,19.8590347128687,20.1824899258275,19.8590347128687,20.1322985996787,22234.9175770293,0.0,1.0
2003-12-16,36.1,36.1,35.59,35.6,6700,20.1322985996787,20.1322985996787,19.8478810848356,19.8534578988521,12014.028045653,0.0,1.0
2003-12-17,36.9,37.0,36.05,36.2,6300,20.5784437210012,20.6342118611665,20.104414529596,20.188066739844,11296.7726399424,0.0,1.0
2003-12-18,36.94,37.0,36.8,37.0,4100,20.6007509770673,20.6342118611665,20.5226755808359,20.6342118611665,7351.86790853393,0.0,1.0
2003-12-19,37.07,37.1,36.95,36.95,5300,20.6732495592823,20.6899800013318,20.6063277910839,20.6063277910839,9503.63412566577,0.0,1.0
2003-12-22,37.4,37.55,37.0,37.0,4200,20.8572844218278,20.9409366320758,20.6342118611665,20.6342118611665,7531.18175996156,0.0,1.0
2003-12-23,37.33,37.6,37.33,37.4,14000,20.8182467237121,20.9688207021584,20.8182467237121,20.8572844218278,25103.9391998719,0.0,1.0
2003-12-24,37.1,37.12,37.0,37.12,2000,20.6899800013318,20.7011336293649,20.6342118611665,20.7011336293649,3586.27702855314,0.0,1.0
2003-12-26,36.9,37.06,36.9,37.06,2200,20.5784437210012,20.6676727452657,20.5784437210012,20.6676727452657,3944.90473140844,0.0,1.0
2003-12-29,36.8,37.1,36.6,36.8,7300,20.5226755808359,20.6899800013318,20.4111393005053,20.5226755808359,13089.9111542189,0.0,1.0
2003-12-30,36.95,37.1,36.8,36.8,2400,20.6063277910839,20.6899800013318,20.5226755808359,20.5226755808359,4303.53243426375,0.0,1.0
2003-12-31,36.2,36.8,36.15,36.8,4400,20.188066739844,20.5226755808359,20.1601826697614,20.5226755808359,7889.80946281688,0.0,1.0
2004-01-02,36.2,36.26,36.11,36.2,1900,20.188066739844,20.2215276239432,20.1378754136952,20.188066739844,3406.96317712547,0.0,1.0
2004-01-05,36.65,36.7,36.2,36.2,11000,20.4390233705879,20.4669074406706,20.188066739844,20.188066739844,19724.5236570422,0.0,1.0
2004-01-06,36.8,36.8,36.5,36.65,12800,20.5226755808359,20.5226755808359,20.35537116034,20.4390233705879,22952.17298274,0.0,1.0
2004-01-07,37.0,37.09,36.99,37.0,1200,20.6342118611665,20.6844031873153,20.62863504715,20.6342118611665,2151.76621713188,0.0,1.0
2004-01-08,38.05,38.05,37.09,37.1,5400,21.2197773329023,21.2197773329023,20.6844031873153,20.6899800013318,9682.94797709346,0.0,1.0
2004-01-09,38.61,39.2,37.65,38.25,15800,21.5320789178281,21.8611109448035,20.9967047722411,21.331313613233,28331.5885255697,0.0,1.0
2004-01-12,37.97,38.8,37.93,38.8,7100,21.1751628207701,21.6380383841422,21.152855564704,21.6380383841422,12731.2834513636,0.0,1.0
2004-01-13,37.55,38.0,37.55,38.0,2600,20.9409366320758,21.1918932628197,20.9409366320758,21.1918932628197,4662.16013711906,0.0,1.0
2004-01-14,37.76,37.9,37.61,37.75,5400,21.0580497264229,21.1361251226544,20.9743975161749,21.0524729124064,9682.94797709345,0.0,1.0
2004-01-15,37.75,38.0,37.75,37.76,24400,21.0524729124064,21.1918932628197,21.0524729124064,21.0580497264229,43752.5797483481,0.0,1.0
2004-01-16,38.0,38.15,37.88,38.0,5600,21.1918932628197,21.2755454730677,21.1249714946213,21.1918932628197,10041.5756799487,0.0,1.0
2004-01-20,37.9,38.0,37.83,38.0,16900,21.1361251226544,21.1918932628197,21.0970874245386,21.1918932628197,30304.0408912739,0.0,1.0
2004-01-21,37.85,37.89,37.7,37.75,34000,21.1082410525717,21.1305483086378,21.0245888423237,21.0524729124064,60966.7094854032,0.0,1.0
2004-01-22,37.83,37.85,37.76,37.85,6000,21.0970874245386,21.1082410525717,21.0580497264229,21.1082410525717,10758.8310856594,0.0,1.0
2004-01-23,37.85,37.85,37.72,37.84,5600,21.1082410525717,21.1082410525717,21.0357424703568,21.1026642385552,10041.5756799488,0.0,1.0
2004-01-26,37.84,37.85,37.75,37.82,19600,21.1026642385552,21.1082410525717,21.0524729124064,21.0915106105221,35145.5148798206,0.0,1.0
2004-01-27,37.85,37.85,37.73,37.8,12400,21.1082410525717,21.1082410525717,21.0413192843733,21.080356982489,22234.9175770294,0.0,1.0
2004-01-28,37.75,38.05,37.65,38.0,16300,21.0524729124064,21.2197773329023,20.9967047722411,21.1918932628197,29228.157782708,0.0,1.0
2004-01-29,37.75,37.85,37.7,37.8,4900,21.0524729124064,21.1082410525717,21.0245888423237,21.080356982489,8786.37871995516,0.0,1.0
2004-01-30,37.8,37.85,37.71,37.8,10200,21.080356982489,21.1082410525717,21.0301656563403,21.080356982489,18290.012845621,0.0,1.0
2004-02-02,37.64,37.9,36.75,37.85,45700,20.9911279582245,21.1361251226544,20.4947915107532,21.1082410525717,81946.4301024391,0.0,1.0
2004-02-03,37.55,37.65,37.3,37.55,8700,20.9409366320758,20.9967047722411,20.8015162816625,20.9409366320758,15600.3050742061,0.0,1.0
2004-02-04,37.23,37.45,37.23,37.45,6100,20.7624785835468,20.8851684919104,20.7624785835468,20.8851684919104,10938.144937087,0.0,1.0
2004-02-05,36.69,37.06,36.56,37.06,15800,20.5282523948524,20.7352693854792,20.455516695443,20.7352693854792,28239.228008779,0.12,1.0
2004-02-06,37.8,37.8,36.75,36.75,5500,21.1493033667327,21.1493033667327,20.5618227176568,20.5618227176568,9830.11101571417,0.0,1.0
2004-02-09,37.71,37.77,37.68,37.68,600,21.0989478825262,21.1325182053305,21.082162721124,21.082162721124,1072.37574716882,0.0,1.0
2004-02-10,37.74,37.85,37.7,37.85,3900,21.1157330439283,21.1772786357363,21.0933528287254,21.1772786357363,6970.44235659734,0.0,1.0
2004-02-11,37.8,37.8,37.6,37.74,12000,21.1493033667327,21.1493033667327,21.0374022907182,21.1157330439283,21447.5149433764,0.0,1.0
2004-02-12,37.88,37.95,37.8,37.8,13300,21.1940637971385,21.2332291737435,21.1493033667327,21.1493033667327,23770.9957289088,0.0,1.0
2004-02-13,37.55,37.89,37.5,37.87,4700,21.0094270217146,21.1996588509392,20.981451752711,21.1884687433377,8400.27668615576,0.0,1.0
2004-02-17,37.94,37.94,37.46,37.5,7100,21.2276341199428,21.2276341199428,20.9590715375081,20.981451752711,12689.779674831,0.0,1.0
2004-02-18,37.97,38.0,37.85,37.9,4700,21.244419281345,21.2612044427471,21.1772786357363,21.2052539047399,8400.27668615574,0.0,1.0
2004-02-19,37.8,38.0,37.65,38.0,6800,21.1493033667327,21.2612044427471,21.0653775597218,21.2612044427471,12153.5918012466,0.0,1.0
2004-02-20,37.55,37.75,37.4,37.7,2600,21.0094270217146,21.1213280977291,20.9255012147038,21.0933528287254,4646.96157106489,0.0,1.0
2004-02-23,36.99,37.35,36.99,37.35,7800,20.6961040088741,20.8975259457001,20.6961040088741,20.8975259457001,13940.8847131947,0.0,1.0
2004-02-24,36.71,36.99,36.7,36.99,2700,20.5394425024539,20.6961040088741,20.5338474486532,20.6961040088741,4825.69086225969,0.0,1.0
2004-02-25,36.45,36.6,36.31,36.51,3300,20.3939711036351,20.4778969106459,20.315640350425,20.4275414264394,5898.06660942851,0.0,1.0
2004-02-26,36.85,36.9,36.51,36.6,2200,20.617773255664,20.6457485246676,20.4275414264394,20.4778969106459,3932.04440628567,0.0,1.0
2004-02-27,37.1,37.1,36.73,36.75,3500,20.7576496006821,20.7576496006821,20.5506326100553,20.5618227176568,6255.52519181811,0.0,1.0
2004-03-01,36.3,37.0,36.3,37.0,7000,20.3100452966242,20.7016990626748,20.3100452966242,20.7016990626748,12511.0503836363,0.0,1.0
2004-03-02,36.1,36.3,36.1,36.2,3600,20.1981442206098,20.3100452966242,20.1981442206098,20.254094758617,6434.25448301291,0.0,1.0
2004-03-03,35.77,36.0,35.7,36.0,6900,20.0135074451859,20.1421936826025,19.9743420685809,20.1421936826025,12332.3210924414,0.0,1.0
2004-03-04,36.2,36.2,35.8,35.85,2300,20.254094758617,20.254094758617,20.0302926065881,20.0582678755917,4110.77369748048,0.0,1.0
2004-03-05,37.0,37.0,36.0,36.0,3700,20.7016990626748,20.7016990626748,20.1421936826025,20.1421936826025,6612.98377420774,0.0,1.0
2004-03-08,37.13,37.13,37.0,37.0,2700,20.7744347620842,20.7744347620842,20.7016990626748,20.7016990626748,4825.6908622597,0.0,1.0
2004-03-09,36.65,37.0,36.6,37.0,3800,20.5058721796495,20.7016990626748,20.4778969106459,20.7016990626748,6791.71306540254,0.0,1.0
2004-03-10,36.66,36.79,36.6,36.6,3100,20.5114672334503,20.5842029328597,20.4778969106459,20.4778969106459,5540.60802703889,0.0,1.0
2004-03-11,36.51,36.68,36.51,36.66,4100,20.4275414264394,20.5226573410517,20.4275414264394,20.5114672334503,7327.90093898694,0.0,1.0
2004-03-12,36.65,36.7,36.37,36.4,8300,20.5058721796495,20.5338474486532,20.3492106732293,20.3659958346315,14834.5311691687,0.0,1.0
2004-03-15,35.29,36.72,35.29,36.5,9900,19.7449448627512,20.5450375562546,19.7449448627512,20.4219463726387,17694.1998282856,0.0,1.0
2004-03-16,34.63,35.1,34.6,35.1,6300,19.3756713119035,19.6386388405375,19.3588861505013,19.6386388405375,11259.9453452726,0.0,1.0
2004-03-17,35.1,35.1,34.75,34.75,6800,19.6386388405375,19.6386388405375,19.4428119575122,19.4428119575122,12153.5918012466,0.0,1.0
2004-03-18,35.1,35.15,34.95,35.0,1100,19.6386388405375,19.6666141095411,19.5547130335266,19.5826883025303,1966.02220314284,0.0,1.0
2004-03-19,34.8,35.1,34.8,35.1,6200,19.4707872265158,19.6386388405375,19.4707872265158,19.6386388405375,11081.2160540778,0.0,1.0
2004-03-22,34.6,34.8,34.6,34.8,3900,19.3588861505013,19.4707872265158,19.3588861505013,19.4707872265158,6970.44235659735,0.0,1.0
2004-03-23,34.62,34.8,34.62,34.8,1000,19.3700762581028,19.4707872265158,19.3700762581028,19.4707872265158,1787.29291194803,0.0,1.0
2004-03-24,34.46,34.65,34.4,34.5,2400,19.2805553972912,19.386861419505,19.2469850744869,19.3029356124941,4289.50298867529,0.0,1.0
2004-03-25,34.8,34.85,34.55,34.55,2800,19.4707872265158,19.4987624955194,19.3309108814977,19.3309108814977,5004.42015345449,0.0,1.0
2004-03-26,34.65,34.8,34.65,34.7,1100,19.386861419505,19.4707872265158,19.386861419505,19.4148366885086,1966.02220314283,0.0,1.0
2004-03-29,34.9,34.9,34.75,34.75,1900,19.526737764523,19.526737764523,19.4428119575122,19.4428119575122,3395.85653270127,0.0,1.0
2004-03-30,34.71,34.9,34.7,34.89,1400,19.4204317423093,19.526737764523,19.4148366885086,19.5211427107223,2502.21007672725,0.0,1.0
2004-03-31,34.9,34.9,34.61,34.7,3900,19.526737764523,19.526737764523,19.3644812043021,19.4148366885086,6970.44235659734,0.0,1.0
2004-04-01,34.9,34.98,34.9,34.95,900,19.526737764523,19.5714981949288,19.526737764523,19.5547130335266,1608.56362075323,0.0,1.0
2004-04-02,35.65,35.65,34.92,35.0,3800,19.9463667995772,19.9463667995772,19.5379278721245,19.5826883025303,6791.71306540254,0.0,1.0
2004-04-05,35.95,35.95,35.55,35.55,1400,20.1142184135989,20.1142184135989,19.89041626157,19.89041626157,2502.21007672725,0.0,1.0
2004-04-06,35.95,36.1,35.9,36.0,1600,20.1142184135989,20.1981442206098,20.0862431445953,20.1421936826025,2859.66865911686,0.0,1.0
2004-04-07,36.0,36.0,35.8,35.9,1400,20.1421936826025,20.1421936826025,20.0302926065881,20.0862431445953,2502.21007672725,0.0,1.0
2004-04-08,35.75,36.1,35.75,36.1,8400,20.0023173375845,20.1981442206098,20.0023173375845,20.1981442206098,15013.2604603635,0.0,1.0
2004-04-12,35.05,35.7,35.05,35.7,8000,19.6106635715339,19.9743420685809,19.6106635715339,19.9743420685809,14298.3432955842,0.0,1.0
2004-04-13,35.0,35.15,34.96,35.05,23100,19.5826883025303,19.6666141095411,19.5603080873274,19.6106635715339,41286.4662659995,0.0,1.0
2004-04-14,34.5,35.01,34.5,35.01,2800,19.3029356124941,19.588283356331,19.3029356124941,19.588283356331,5004.4201534545,0.0,1.0
2004-04-15,34.6,34.85,34.5,34.75,5200,19.3588861505013,19.4987624955194,19.3029356124941,19.4428119575122,9293.9231421298,0.0,1.0
2004-04-16,34.82,34.99,34.65,34.7,20900,19.4819773341172,19.5770932487295,19.386861419505,19.4148366885086,37354.421859714,0.0,1.0
2004-04-19,34.7,34.95,34.55,34.95,4700,19.4148366885086,19.5547130335266,19.3309108814977,19.5547130335266,8400.27668615574,0.0,1.0
2004-04-20,34.3,34.75,34.3,34.6,8500,19.1910345364796,19.4428119575122,19.1910345364796,19.3588861505013,15191.9897515583,0.0,1.0
2004-04-21,34.0,34.4,33.86,34.4,7600,19.023182922458,19.2469850744869,18.9448521692478,19.2469850744869,13583.426130805,0.0,1.0
2004-04-22,34.18,34.19,34.06,34.15,23000,19.123893890871,19.1294889446717,19.0567532452623,19.1071087294688,41107.7369748047,0.0,1.0
2004-04-23,34.1,34.11,33.9,34.1,4800,19.0791334604652,19.0847285142659,18.9672323844507,19.0791334604652,8579.00597735056,0.0,1.0
2004-04-26,34.08,34.15,34.0,34.0,4100,19.0679433528637,19.1071087294688,19.023182922458,19.023182922458,7327.90093898696,0.0,1.0
2004-04-27,34.25,34.3,34.16,34.2,8300,19.163059267476,19.1910345364796,19.1127037832695,19.1350839984724,14834.5311691687,0.0,1.0
2004-04-28,34.18,34.3,34.05,34.15,5000,19.123893890871,19.1910345364796,19.0511581914616,19.1071087294688,8936.46455974016,0.0,1.0
2004-04-29,33.9,34.1,33.9,34.0,7400,18.9672323844507,19.0791334604652,18.9672323844507,19.023182922458,13225.9675484155,0.0,1.0
2004-04-30,33.85,33.94,33.85,33.9,14600,18.9392571154471,18.9896125996536,18.9392571154471,18.9672323844507,26094.4765144413,0.0,1.0
2004-05-03,33.8,33.91,33.71,33.86,1800,18.9112818464435,18.9728274382515,18.860926362237,18.9448521692478,3217.12724150646,0.0,1.0
2004-05-04,33.7,33.9,33.7,33.8,8600,18.8553313084363,18.9672323844507,18.8553313084363,18.9112818464435,15370.7190427531,0.0,1.0
2004-05-05,33.55,33.8,33.5,33.6,3900,18.7714055014254,18.9112818464435,18.7434302324218,18.799380770429,6970.44235659734,0.0,1.0
2004-05-06,33.1,33.55,33.1,33.43,7200,18.5867687260016,18.8394589352675,18.5867687260016,18.7720748794632,12822.0242858355,0.12,1.0
2004-05-07,32.98,33.6,32.97,33.2,21200,18.5193846701973,18.8675356251859,18.5137693322137,18.6429221058384,37753.7381749602,0.0,1.0
2004-05-10,32.9,32.95,32.88,32.9,9200,18.4744619663278,18.5025386562463,18.4632312903605,18.4744619663278,16383.6976985676,0.0,1.0
2004-05-11,32.9,32.9,32.72,32.8,4100,18.4744619663278,18.4744619663278,18.3733858826215,18.418308586491,7301.43049610079,0.0,1.0
2004-05-12,33.0,33.0,32.46,32.75,61300,18.5306153461647,18.5306153461647,18.2273870950457,18.3902318965726,109165.290100238,0.0,1.0
2004-05-13,32.89,33.1,32.7,33.1,3400,18.4688466283442,18.5867687260016,18.3621552066541,18.5867687260016,6054.84480164453,0.0,1.0
2004-05-14,32.88,33.0,32.66,32.75,3800,18.4632312903605,18.5306153461647,18.3396938547194,18.3902318965726,6767.17948419095,0.0,1.0
2004-05-17,32.69,32.9,32.5,32.9,11100,18.3565398686704,18.4744619663278,18.2498484469804,18.4744619663278,19767.2874406631,0.0,1.0
2004-05-18,32.69,32.8,32.51,32.8,2500,18.3565398686704,18.418308586491,18.2554637849641,18.418308586491,4452.09176591511,0.0,1.0
2004-05-19,32.85,32.95,32.75,32.85,6500,18.4463852764094,18.5025386562463,18.3902318965726,18.4463852764094,11575.4385913793,0.0,1.0
2004-05-20,32.95,33.3,32.85,32.9,8300,18.5025386562463,18.6990754856753,18.4463852764094,18.4744619663278,14780.9446628381,0.0,1.0
2004-05-21,34.75,34.75,33.0,33.0,4500,19.5132994933098,19.5132994933098,18.5306153461647,18.5306153461647,8013.76517864719,0.0,1.0
2004-05-24,35.69,35.7,34.95,34.95,7200,20.0411412637763,20.04675660176,19.6256062529835,19.6256062529835,12822.0242858355,0.0,1.0
2004-05-25,37.0,37.0,35.5,35.7,7300,20.7767505396392,20.7767505396392,19.9344498420863,20.04675660176,13000.1079564721,0.0,1.0
2004-05-26,36.7,37.3,36.7,37.3,3600,20.6082904001286,20.9452106791498,20.6082904001286,20.9452106791498,6411.01214291776,0.0,1.0
2004-05-27,36.25,36.6,36.25,36.5,3300,20.3556001908627,20.5521370202918,20.3556001908627,20.4959836404549,5876.76113100795,0.0,1.0
2004-05-28,36.1,36.26,36.0,36.25,5700,20.2713701211075,20.3612155288464,20.2152167412706,20.3556001908627,10150.7692262864,0.0,1.0
2004-06-01,35.89,36.1,35.67,36.1,4800,20.15344802345,20.2713701211075,20.0299105878089,20.2713701211075,8548.01619055702,0.0,1.0
2004-06-02,35.95,35.95,35.95,35.95,400,20.1871400513522,20.1871400513522,20.1871400513522,20.1871400513522,712.334682546416,0.0,1.0
2004-06-03,35.2,35.75,35.2,35.75,4300,19.7659897025757,20.0748332916784,19.7659897025757,20.0748332916784,7657.59783737398,0.0,1.0
2004-06-04,34.6,35.0,34.6,35.0,3300,19.4290694235545,19.653682942902,19.4290694235545,19.653682942902,5876.76113100794,0.0,1.0
2004-06-07,34.7,34.95,34.1,34.8,7000,19.4852228033914,19.6256062529835,19.1483025243702,19.5413761832282,12465.8569445623,0.0,1.0
2004-06-08,34.6,34.86,34.6,34.86,7600,19.4290694235545,19.5750682111304,19.4290694235545,19.5750682111304,13534.3589683819,0.0,1.0
2004-06-09,34.51,34.7,34.5,34.65,24300,19.3785313817013,19.4852228033914,19.3729160437177,19.4571461134729,43274.3319646949,0.0,1.0
2004-06-10,34.7,34.8,34.6,34.6,9700,19.4852228033914,19.5413761832282,19.4290694235545,19.4290694235545,17274.1160517506,0.0,1.0
2004-06-14,33.35,34.7,33.35,34.7,7800,18.7271521755937,19.4852228033914,18.7271521755937,19.4852228033914,13890.5263096552,0.0,1.0
2004-06-15,33.43,33.6,33.1,33.36,9800,18.7720748794632,18.8675356251859,18.5867687260016,18.7327675135774,17452.1997223872,0.0,1.0
2004-06-16,33.51,33.6,33.4,33.5,4800,18.8169975833327,18.8675356251859,18.7552288655122,18.811382245349,8548.01619055701,0.0,1.0
2004-06-17,33.71,33.8,33.45,33.6,4000,18.9293043430064,18.9798423848596,18.7833055554306,18.8675356251859,7123.34682546418,0.0,1.0
2004-06-18,34.05,34.05,33.66,33.71,12600,19.1202258344518,19.1202258344518,18.901227653088,18.9293043430064,22438.5425002121,0.0,1.0
2004-06-21,34.5,34.6,34.2,34.3,6200,19.3729160437177,19.4290694235545,19.2044559042071,19.2606092840439,11041.1875794694,0.0,1.0
2004-06-22,34.6,34.6,33.9,34.4,14000,19.4290694235545,19.4290694235545,19.0359957646965,19.3167626638808,24931.7138891246,0.0,1.0
2004-06-23,35.03,35.05,34.5,34.6,8400,19.670528956853,19.6817596328204,19.3729160437177,19.4290694235545,14959.0283334748,0.0,1.0
2004-06-24,35.75,35.75,35.03,35.16,7500,20.0748332916784,20.0748332916784,19.670528956853,19.7435283506409,13356.2752977453,0.0,1.0
2004-06-25,36.25,36.25,35.5,35.85,22900,20.3556001908627,20.3556001908627,19.9344498420863,20.1309866715153,40781.1605757825,0.0,1.0
2004-06-28,36.2,36.6,35.7,36.4,5400,20.3275235009443,20.5521370202918,20.04675660176,20.439830260618,9616.51821437664,0.0,1.0
2004-06-29,36.64,36.7,36.0,36.0,7000,20.5745983722265,20.6082904001286,20.2152167412706,20.2152167412706,12465.8569445623,0.0,1.0
2004-06-30,37.1,37.2,36.8,36.8,5300,20.8329039194761,20.8890572993129,20.6644437799655,20.6644437799655,9438.43454374002,0.0,1.0
2004-07-01,38.4,38.4,36.82,37.2,17300,21.5628978573553,21.5628978573553,20.6756744559329,20.8890572993129,30808.4750201325,0.0,1.0
2004-07-02,38.24,38.3,38.15,38.3,4300,21.4730524496163,21.5067444775184,21.4225144077631,21.5067444775184,7657.59783737399,0.0,1.0
2004-07-06,37.65,38.1,37.55,38.1,3800,21.1417475085788,21.3944377178447,21.085594128742,21.3944377178447,6767.17948419097,0.0,1.0
2004-07-07,37.47,37.65,37.4,37.65,2800,21.0406714248725,21.1417475085788,21.0013640589867,21.1417475085788,4986.34277782491,0.0,1.0
2004-07-08,37.25,37.6,37.1,37.47,46100,20.9171339892314,21.1136708186604,20.8329039194761,21.0406714248725,82096.5721634745,0.0,1.0
2004-07-09,37.08,37.25,36.91,37.25,15300,20.8216732435087,20.9171339892314,20.726212497786,20.9171339892314,27246.8016074005,0.0,1.0
2004-07-12,37.47,37.47,37.0,37.08,3100,21.0406714248725,21.0406714248725,20.7767505396392,20.8216732435087,5520.59378973472,0.0,1.0
2004-07-13,37.85,37.85,37.47,37.47,3900,21.2540542682526,21.2540542682526,21.0406714248725,21.0406714248725,6945.26315482755,0.0,1.0
2004-07-14,37.9,37.9,37.7,37.75,5700,21.282130958171,21.282130958171,21.1698241984973,21.1979008884157,10150.7692262864,0.0,1.0
2004-07-15,38.05,38.05,37.92,38.0,2600,21.3663610279263,21.3663610279263,21.2933616341384,21.3382843380078,4630.17543655171,0.0,1.0
2004-07-16,38.07,38.25,38.01,38.25,8900,21.3775917038937,21.4786677876,21.3438996759915,21.4786677876,15849.4466866577,0.0,1.0
2004-07-19,38.1,38.1,37.8,38.09,4100,21.3944377178447,21.3944377178447,21.2259775783341,21.388822379861,7301.43049610078,0.0,1.0
2004-07-20,37.9,38.0,37.81,38.0,4900,21.282130958171,21.3382843380078,21.2315929163178,21.3382843380078,8726.0998611936,0.0,1.0
2004-07-21,37.75,37.91,37.73,37.91,11400,21.1979008884157,21.2877462961547,21.1866702124483,21.2877462961547,20301.5384525729,0.0,1.0
2004-07-22,37.51,37.65,37.4,37.6,9600,21.0631327768072,21.1417475085788,21.0013640589867,21.1136708186604,17096.032381114,0.0,1.0
2004-07-23,37.25,37.5,37.25,37.5,4200,20.9171339892314,21.0575174388235,20.9171339892314,21.0575174388235,7479.51416673737,0.0,1.0
2004-07-26,37.45,37.46,36.95,37.0,6600,21.0294407489051,21.0350560868888,20.7486738497208,20.7767505396392,11753.5222620159,0.0,1.0
2004-07-27,37.45,37.6,37.1,37.3,2600,21.0294407489051,21.1136708186604,20.8329039194761,20.9452106791498,4630.17543655171,0.0,1.0
2004-07-28,37.35,37.45,37.1,37.3,1300,20.9732873690682,21.0294407489051,20.8329039194761,20.9452106791498,2315.08771827586,0.0,1.0
2004-07-29,37.5,37.5,37.2,37.45,1600,21.0575174388235,21.0575174388235,20.8890572993129,21.0294407489051,2849.33873018567,0.0,1.0
2004-07-30,37.4,37.59,37.35,37.57,2800,21.0013640589867,21.1080554806767,20.9732873690682,21.0968248047093,4986.34277782491,0.0,1.0
2004-08-02,36.96,37.2,36.95,37.2,5700,20.7542891877045,20.8890572993129,20.7486738497208,20.8890572993129,10150.7692262864,0.0,1.0
2004-08-03,35.84,36.75,35.84,36.75,2500,20.1927553893358,20.7054620691432,20.1927553893358,20.7054620691432,4437.23495245823,0.12,1.0
2004-08-04,36.24,36.25,35.6,35.75,4900,20.4181209628775,20.4237551022161,20.0575360452108,20.142048135289,8696.98050681812,0.0,1.0
2004-08-05,35.89,36.26,35.75,36.15,5100,20.2209260860286,20.4293892415546,20.142048135289,20.3674137088307,9051.95930301474,0.0,1.0
2004-08-06,35.77,35.9,35.75,35.75,3800,20.1533164139661,20.2265602253671,20.142048135289,20.142048135289,6744.59712773647,0.0,1.0
2004-08-09,35.55,35.8,35.4,35.6,4000,20.0293653485181,20.1702188319817,19.94485325844,20.0575360452108,7099.57592393315,0.0,1.0
2004-08-10,35.75,35.85,35.59,35.65,1800,20.142048135289,20.1983895286744,20.0519019058723,20.0857067419035,3194.80916576991,0.0,1.0
2004-08-11,35.48,35.65,35.4,35.65,1400,19.9899263731483,20.0857067419035,19.94485325844,20.0857067419035,2484.8515733766,0.0,1.0
2004-08-12,35.01,35.35,35.0,35.35,12000,19.7251218242368,19.9166825617473,19.7194876848983,19.9166825617473,21298.7277717995,0.0,1.0
2004-08-13,35.11,35.2,34.8,35.1,2400,19.7814632176223,19.8321704716691,19.6068048981274,19.7758290782837,4259.74555435988,0.0,1.0
2004-08-16,35.3,35.3,35.2,35.23,13700,19.8885118650546,19.8885118650546,19.8321704716691,19.8490728896848,24316.047539471,0.0,1.0
2004-08-17,35.4,35.5,35.2,35.3,7800,19.94485325844,20.0011946518254,19.8321704716691,19.8885118650546,13844.1730516696,0.0,1.0
2004-08-18,35.7,35.8,35.3,35.3,4500,20.1138774385963,20.1702188319817,19.8885118650546,19.8885118650546,7987.02291442477,0.0,1.0
2004-08-19,35.7,35.75,35.6,35.6,2300,20.1138774385963,20.142048135289,20.0575360452108,20.0575360452108,4082.25615626155,0.0,1.0
2004-08-20,36.45,36.45,35.7,35.8,8500,20.5364378889869,20.5364378889869,20.1138774385963,20.1702188319817,15086.598838358,0.0,1.0
2004-08-23,36.91,36.92,36.35,36.35,4700,20.7956082985599,20.8012424378984,20.4800964956015,20.4800964956015,8342.00171062143,0.0,1.0
2004-08-24,37.0,37.0,36.8,36.92,600,20.8463155526068,20.8463155526068,20.7336327658359,20.8012424378984,1064.93638858997,0.0,1.0
2004-08-25,36.95,37.12,36.87,36.96,5600,20.8181448559141,20.9139252246693,20.7730717412057,20.8237789952526,9939.40629350638,0.0,1.0
2004-08-26,36.97,36.99,36.8,36.99,3100,20.8294131345911,20.8406814132682,20.7336327658359,20.8406814132682,5502.1713410482,0.0,1.0
2004-08-27,36.93,36.95,36.81,36.94,1700,20.806876577237,20.8181448559141,20.7392669051745,20.8125107165755,3017.31976767158,0.0,1.0
2004-08-30,36.9,37.15,36.55,36.8,2800,20.7899741592213,20.9308276426849,20.5927792823724,20.7336327658359,4969.70314675321,0.0,1.0
2004-08-31,37.35,37.5,36.79,36.8,3800,21.0435104294557,21.1280225195339,20.7279986264974,20.7336327658359,6744.5971277365,0.0,1.0
2004-09-01,37.4,38.01,37.25,37.25,3900,21.0716811261485,21.4153636257995,20.9871690360703,20.9871690360703,6922.0865258348,0.0,1.0
2004-09-02,37.97,37.97,37.1,37.2,1800,21.3928270684454,21.3928270684454,20.9026569459922,20.9589983393776,3194.80916576991,0.0,1.0
2004-09-03,38.35,38.35,37.8,38.1,3600,21.60692436331,21.60692436331,21.2970466996901,21.4660708798464,6389.61833153982,0.0,1.0
2004-09-07,37.9,38.35,37.8,38.35,8700,21.3533880930756,21.60692436331,21.2970466996901,21.60692436331,15441.5776345546,0.0,1.0
2004-09-08,37.77,37.99,37.65,37.8,6100,21.2801442816745,21.4040953471225,21.212534609612,21.2970466996901,10826.8532839981,0.0,1.0
2004-09-09,38.99,38.99,37.84,37.9,5500,21.9675092809767,21.9675092809767,21.3195832570443,21.3533880930756,9761.91689540807,0.0,1.0
2004-09-10,39.14,39.2,39.0,39.2,2300,22.0520213710548,22.0858262070861,21.9731434203152,22.0858262070861,4082.25615626156,0.0,1.0
2004-09-13,38.99,39.15,38.99,39.15,8500,21.9675092809767,22.0576555103934,21.9675092809767,22.0576555103934,15086.5988383579,0.0,1.0
2004-09-14,38.53,39.0,38.31,39.0,4300,21.7083388714037,21.9731434203152,21.5843878059558,21.9731434203152,7632.04411822814,0.0,1.0
2004-09-15,38.25,38.4,38.05,38.4,3200,21.5505829699246,21.6350950600027,21.4379001831537,21.6350950600027,5679.6607391465,0.0,1.0
2004-09-16,37.8,38.6,37.6,38.4,4200,21.2970466996901,21.7477778467735,21.1843639129193,21.6350950600027,7454.55472012982,0.0,1.0
2004-09-17,37.42,37.9,37.1,37.9,7900,21.0829494048255,21.3533880930756,20.9026569459922,21.3533880930756,14021.662449768,0.0,1.0
2004-09-20,36.95,37.6,36.95,37.6,1800,20.8181448559141,21.1843639129193,20.8181448559141,21.1843639129193,3194.80916576991,0.0,1.0
2004-09-21,37.2,37.4,36.85,37.05,5500,20.9589983393776,21.0716811261485,20.7618034625286,20.8744862492995,9761.91689540808,0.0,1.0
2004-09-22,37.1,37.3,36.95,37.1,5600,20.9026569459922,21.015339732763,20.8181448559141,20.9026569459922,9939.40629350639,0.0,1.0
2004-09-23,36.9,37.2,36.9,36.9,2900,20.7899741592213,20.9589983393776,20.7899741592213,20.7899741592213,5147.19254485154,0.0,1.0
2004-09-24,36.7,36.88,36.7,36.88,1200,20.6772913724505,20.7787058805443,20.6772913724505,20.7787058805443,2129.87277717994,0.0,1.0
2004-09-27,36.8,36.98,36.6,36.6,1000,20.7336327658359,20.8350472739297,20.6209499790651,20.6209499790651,1774.89398098329,0.0,1.0
2004-09-28,36.39,36.62,36.15,36.61,5000,20.5026330529557,20.6322182577421,20.3674137088307,20.6265841184036,8874.46990491642,0.0,1.0
2004-09-29,36.75,36.75,36.11,36.25,1900,20.7054620691432,20.7054620691432,20.3448771514765,20.4237551022161,3372.29856386824,0.0,1.0
2004-09-30,36.95,36.95,36.65,36.65,1400,20.8181448559141,20.8181448559141,20.6491206757578,20.6491206757578,2484.85157337659,0.0,1.0
2004-10-01,37.9,37.9,36.95,37.1,3200,21.3533880930756,21.3533880930756,20.8181448559141,20.9026569459922,5679.66073914651,0.0,1.0
2004-10-04,38.0,38.15,37.8,37.8,2000,21.409729486461,21.4942415765391,21.2970466996901,21.2970466996901,3549.78796196657,0.0,1.0
2004-10-05,37.64,37.8,37.6,37.8,1700,21.2069004702735,21.2970466996901,21.1843639129193,21.2970466996901,3017.31976767158,0.0,1.0
2004-10-06,37.7,37.7,37.5,37.66,1700,21.2407053063047,21.2407053063047,21.1280225195339,21.2181687489506,3017.31976767159,0.0,1.0
2004-10-07,36.9,37.5,36.9,37.5,2200,20.7899741592213,21.1280225195339,20.7899741592213,21.1280225195339,3904.76675816324,0.0,1.0
2004-10-08,36.9,37.05,36.78,36.8,1100,20.7899741592213,20.8744862492995,20.7223644871588,20.7336327658359,1952.38337908162,0.0,1.0
2004-10-11,37.09,37.1,37.08,37.1,1000,20.8970228066536,20.9026569459922,20.8913886673151,20.9026569459922,1774.89398098329,0.0,1.0
2004-10-12,37.39,37.75,37.0,37.0,2200,21.0660469868099,21.2688760029974,20.8463155526068,20.8463155526068,3904.76675816323,0.0,1.0
2004-10-13,36.88,37.32,36.88,37.25,1700,20.7787058805443,21.0266080114401,20.7787058805443,20.9871690360703,3017.31976767158,0.0,1.0
2004-10-14,36.01,36.89,36.01,36.89,3500,20.2885357580911,20.7843400198828,20.2885357580911,20.7843400198828,6212.12893344149,0.0,1.0
2004-10-15,35.98,36.08,35.98,36.08,600,20.2716333400754,20.3279747334609,20.2716333400754,20.3279747334609,1064.93638858997,0.0,1.0
2004-10-18,35.96,36.15,35.9,35.99,1200,20.2603650613984,20.3674137088307,20.2265602253671,20.277267479414,2129.87277717994,0.0,1.0
2004-10-19,36.0,36.2,35.9,36.1,16200,20.2829016187525,20.3955844055234,20.2265602253671,20.3392430121379,28753.2824919293,0.0,1.0
2004-10-20,36.4,36.6,36.14,36.14,3700,20.5082671922942,20.6209499790651,20.3617795694921,20.3617795694921,6567.10772963816,0.0,1.0
2004-10-21,36.27,36.55,36.2,36.55,1900,20.4350233808932,20.5927792823724,20.3955844055234,20.5927792823724,3372.29856386824,0.0,1.0
2004-10-22,36.1,36.3,36.0,36.1,7800,20.3392430121379,20.4519257989088,20.2829016187525,20.3392430121379,13844.1730516697,0.0,1.0
2004-10-25,36.11,36.69,36.1,36.25,3600,20.3448771514765,20.6716572331119,20.3392430121379,20.4237551022161,6389.61833153983,0.0,1.0
2004-10-26,37.2,37.3,36.11,36.11,4100,20.9589983393776,21.015339732763,20.3448771514765,20.3448771514765,7277.06532203148,0.0,1.0
2004-10-27,37.48,37.8,37.0,37.4,3800,21.1167542408568,21.2970466996901,20.8463155526068,21.0716811261485,6744.59712773648,0.0,1.0
2004-10-28,36.63,37.6,36.55,37.6,5700,20.6378523970807,21.1843639129193,20.5927792823724,21.1843639129193,10116.8956916047,0.0,1.0
2004-10-29,37.78,38.2,36.63,36.63,9100,21.2857784210131,21.5224122732318,20.6378523970807,20.6378523970807,16151.5352269479,0.0,1.0
2004-11-01,37.3,38.06,37.0,37.7,2600,21.015339732763,21.4435343224923,20.8463155526068,21.2407053063047,4614.72435055655,0.0,1.0
2004-11-02,37.0,37.45,36.88,37.45,4800,20.8463155526068,21.0998518228412,20.7787058805443,21.0998518228412,8519.49110871976,0.0,1.0
2004-11-03,37.2,37.2,36.83,37.1,3100,20.9589983393776,20.9589983393776,20.7505351838515,20.9026569459922,5502.17134104819,0.0,1.0
2004-11-04,37.71,37.72,37.05,37.05,4900,21.3139491177058,21.3196011858887,20.9409126176346,20.9409126176346,8669.39293978616,0.12,1.0
2004-11-05,37.3,38.0,37.06,37.8,8600,21.082214322207,21.4778590950098,20.9465646858174,21.3648177313518,15215.6692412573,0.0,1.0
2004-11-08,37.8,37.8,37.48,37.48,2200,21.3648177313518,21.3648177313518,21.1839515494991,21.1839515494991,3892.38050357747,0.0,1.0
2004-11-09,37.95,38.1,37.92,37.92,1300,21.4495987540953,21.5343797768388,21.4326425495466,21.4326425495466,2300.04302484123,0.0,1.0
2004-11-10,37.99,38.05,37.9,38.0,11700,21.4722070268269,21.5061194359243,21.4213384131808,21.4778590950098,20700.387223571,0.0,1.0
2004-11-11,37.98,38.01,37.7,38.0,12200,21.466554958644,21.4835111631927,21.3082970495229,21.4778590950098,21585.0191562023,0.0,1.0
2004-11-12,37.1,37.92,36.81,37.92,12700,20.969172958549,21.4326425495466,20.805262981245,21.4326425495466,22469.6510888336,0.0,1.0
2004-11-15,36.6,37.2,36.1,37.2,18900,20.6865695494042,21.025693640378,20.4039661402593,21.025693640378,33439.0870534609,0.0,1.0
2004-11-16,36.95,36.95,36.54,36.67,15300,20.8843919358056,20.8843919358056,20.6526571403068,20.7261340266845,27069.737138516,0.0,1.0
2004-11-17,36.73,37.2,36.65,36.95,12200,20.7600464357818,21.025693640378,20.7148298903187,20.8843919358056,21585.0191562023,0.0,1.0
2004-11-18,36.85,36.85,36.52,36.85,13000,20.8278712539766,20.8278712539766,20.641353003941,20.8278712539766,23000.4302484123,0.0,1.0
2004-11-19,36.96,37.0,36.48,36.75,10600,20.8900440039885,20.9126522767201,20.6187447312094,20.7713505721476,18754.1969717823,0.0,1.0
2004-11-22,37.2,37.2,36.65,37.0,19500,21.025693640378,21.025693640378,20.7148298903187,20.9126522767201,34500.6453726184,0.0,1.0
2004-11-23,37.0,37.35,36.65,37.35,18000,20.9126522767201,21.1104746631215,20.7148298903187,21.1104746631215,31846.7495747246,0.0,1.0
2004-11-24,36.95,37.2,36.46,37.0,11100,20.8843919358056,21.025693640378,20.6074405948436,20.9126522767201,19638.8289044135,0.0,1.0
2004-11-26,36.2,36.8,35.6,36.8,6200,20.4604868220883,20.7996109130621,20.1213627311144,20.7996109130621,10969.4359646274,0.0,1.0
2004-11-29,37.29,37.29,36.0,36.35,14100,21.0765622540241,21.0765622540241,20.3474454584303,20.5452678448317,24946.620500201,0.0,1.0
2004-11-30,36.5,37.14,36.01,37.14,14900,20.6300488675752,20.9917812312806,20.3530975266132,20.9917812312806,26362.031592411,0.0,1.0
2004-12-01,37.1,37.25,36.34,36.5,5500,20.969172958549,21.0539539812925,20.5396157766488,20.6300488675752,9730.95125894367,0.0,1.0
2004-12-02,37.15,37.3,36.97,36.97,6100,20.9974332994635,21.082214322207,20.8956960721714,20.8956960721714,10792.5095781012,0.0,1.0
2004-12-03,37.25,37.35,37.25,37.3,400,21.0539539812925,21.1104746631215,21.0539539812925,21.082214322207,707.705546104993,0.0,1.0
2004-12-06,36.4,37.0,36.4,37.0,8200,20.5735281857462,20.9126522767201,20.5735281857462,20.9126522767201,14507.9636951524,0.0,1.0
2004-12-07,35.51,36.65,35.51,36.55,14200,20.0704941174684,20.7148298903187,20.0704941174684,20.6583092084897,25123.5468867272,0.0,1.0
2004-12-08,35.4,35.72,34.55,35.52,11300,20.0083213674565,20.1891875493092,19.5278955719102,20.0761461856513,19992.681677466,0.0,1.0
2004-12-09,35.5,35.6,34.71,35.6,30100,20.0648420492855,20.1213627311144,19.6183286628366,20.1213627311144,53254.8423444006,0.0,1.0
2004-12-10,36.5,37.11,35.55,35.7,10700,20.6300488675752,20.9748250267319,20.0931023902,20.1778834129434,18931.1233583086,0.0,1.0
2004-12-13,36.9,37.0,36.4,36.6,4800,20.8561315948911,20.9126522767201,20.5735281857462,20.6865695494042,8492.46655325991,0.0,1.0
2004-12-14,37.06,37.35,36.85,37.1,4800,20.9465646858174,21.1104746631215,20.8278712539766,20.969172958549,8492.46655325994,0.0,1.0
2004-12-15,37.01,37.05,36.82,36.9,3200,20.918304344903,20.9409126176346,20.8109150494279,20.8561315948911,5661.64436883993,0.0,1.0
2004-12-16,37.0,37.44,36.9,37.1,2000,20.9126522767201,21.1613432767675,20.8561315948911,20.969172958549,3538.52773052496,0.0,1.0
2004-12-17,36.81,37.1,36.75,37.1,5900,20.805262981245,20.969172958549,20.7713505721476,20.969172958549,10438.6568050487,0.0,1.0
2004-12-20,37.0,37.01,36.75,36.81,10400,20.9126522767201,20.918304344903,20.7713505721476,20.805262981245,18400.3441987298,0.0,1.0
2004-12-21,37.22,37.3,37.12,37.25,30800,21.0369977767438,21.082214322207,20.9804770949148,21.0539539812925,54493.3270500845,0.0,1.0
2004-12-22,37.7,37.76,37.15,37.15,18800,21.3082970495229,21.3422094586203,20.9974332994635,20.9974332994635,33262.1606669346,0.0,1.0
2004-12-23,37.65,37.9,37.5,37.9,13600,21.2800367086084,21.4213384131808,21.1952556858649,21.4213384131808,24061.9885675698,0.0,1.0
2004-12-27,37.77,38.15,37.76,37.85,8100,21.3478615268032,21.5626401177533,21.3422094586203,21.3930780722663,14331.0373086261,0.0,1.0
2004-12-28,38.01,38.03,37.55,37.8,10000,21.4835111631927,21.4948152995585,21.2235160267794,21.3648177313518,17692.6386526248,0.0,1.0
2004-12-29,37.85,37.98,37.85,37.9,3400,21.3930780722663,21.466554958644,21.3930780722663,21.4213384131808,6015.49714189245,0.0,1.0
2004-12-30,37.63,38.0,37.5,38.0,2500,21.2687325722426,21.4778590950098,21.1952556858649,21.4778590950098,4423.15966315621,0.0,1.0
2004-12-31,37.15,37.49,37.01,37.4,8100,20.9974332994635,21.189603617682,20.918304344903,21.138735004036,14331.0373086261,0.0,1.0
2005-01-03,36.9,37.07,36.55,37.0,14800,20.8561315948911,20.9522167540003,20.6583092084897,20.9126522767201,26185.1052058847,0.0,1.0
2005-01-04,37.4,37.4,36.86,37.0,8300,21.138735004036,21.138735004036,20.8335233221595,20.9126522767201,14684.8900816786,0.0,1.0
2005-01-05,36.92,37.42,36.7,37.2,7800,20.8674357312569,21.1500391404018,20.7430902312331,21.025693640378,13800.2581490474,0.0,1.0
2005-01-06,37.4,37.4,36.9,37.1,7200,21.138735004036,21.138735004036,20.8561315948911,20.969172958549,12738.6998298898,0.0,1.0
2005-01-07,37.26,37.4,37.21,37.25,4900,21.0596060494754,21.138735004036,21.0313457085609,21.0539539812925,8669.39293978616,0.0,1.0
2005-01-10,37.27,37.58,37.25,37.26,7900,21.0652581176583,21.2404722313281,21.0539539812925,21.0596060494754,13977.1845355736,0.0,1.0
2005-01-11,37.29,37.64,37.25,37.25,7600,21.0765622540241,21.2743846404255,21.0539539812925,21.0539539812925,13446.4053759949,0.0,1.0
2005-01-12,37.12,37.12,36.6,37.1,6300,20.9804770949148,20.9804770949148,20.6865695494042,20.969172958549,11146.3623511537,0.0,1.0
2005-01-13,36.55,37.0,36.5,37.0,5300,20.6583092084897,20.9126522767201,20.6300488675752,20.9126522767201,9377.09848589115,0.0,1.0
2005-01-14,36.6,36.75,36.45,36.75,3600,20.6865695494042,20.7713505721476,20.6017885266607,20.7713505721476,6369.34991494493,0.0,1.0
2005-01-18,36.36,36.6,36.26,36.6,4100,20.5509199130146,20.6865695494042,20.4943992311857,20.6865695494042,7253.98184757619,0.0,1.0
2005-01-19,35.68,36.5,35.6,36.5,7900,20.1665792765776,20.6300488675752,20.1213627311144,20.6300488675752,13977.1845355736,0.0,1.0
2005-01-20,34.99,35.85,34.7,35.85,11300,19.7765865719577,20.2626644356869,19.6126765946537,20.2626644356869,19992.6816774661,0.0,1.0
2005-01-21,35.59,36.09,35.32,35.5,10400,20.1157106629315,20.3983140720764,19.9631048219933,20.0648420492855,18400.3441987299,0.0,1.0
2005-01-24,36.17,36.3,35.66,35.8,12300,20.4435306175396,20.5170075039173,20.1552751402118,20.2344040947724,21761.9455427285,0.0,1.0
2005-01-25,36.75,36.75,36.35,36.35,7300,20.7713505721476,20.7713505721476,20.5452678448317,20.5452678448317,12915.6262164161,0.0,1.0
2005-01-26,37.04,37.09,36.8,36.95,7500,20.9352605494517,20.9635208903661,20.7996109130621,20.8843919358056,13269.4789894686,0.0,1.0
2005-01-27,36.5,37.25,36.5,37.25,3500,20.6300488675752,21.0539539812925,20.6300488675752,21.0539539812925,6192.42352841869,0.0,1.0
2005-01-28,35.1,36.6,34.9,36.3,14200,19.8387593219696,20.6865695494042,19.7257179583116,20.5170075039173,25123.5468867272,0.0,1.0
2005-01-31,35.35,35.5,34.95,35.2,10900,19.980061026542,20.0648420492855,19.7539782992261,19.8952800037986,19284.9761313611,0.0,1.0
2005-02-01,35.42,35.6,35.4,35.55,7300,20.0196255038223,20.1213627311144,20.0083213674565,20.0931023902,12915.6262164161,0.0,1.0
2005-02-02,35.76,36.1,35.25,35.25,29000,20.2117958220408,20.4039661402593,19.923540344713,19.923540344713,51308.652092612,0.0,1.0
2005-02-03,35.75,35.75,34.81,35.65,19900,20.2739685720527,20.2739685720527,19.7408907970113,20.2172581704525,35090.5644088196,0.12,1.0
2005-02-04,35.89,35.91,35.6,35.74,8500,20.3533631342929,20.3647052146129,20.1889029696524,20.2682975318927,14988.4320339179,0.0,1.0
2005-02-07,36.26,36.5,36.0,36.0,27900,20.5631916202134,20.6992965840538,20.415744576053,20.415744576053,49197.3239701543,0.0,1.0
2005-02-08,36.6,36.6,36.26,36.26,8500,20.7560069856539,20.7560069856539,20.5631916202134,20.5631916202134,14988.432033918,0.0,1.0
2005-02-09,36.29,36.45,35.76,36.45,6700,20.5802047406935,20.6709413832537,20.2796396122127,20.6709413832537,11814.4111326177,0.0,1.0
2005-02-10,36.15,36.4,35.75,36.4,92200,20.5008101784533,20.6425861824536,20.2739685720527,20.6425861824536,162580.40394438,0.0,1.0
2005-02-11,35.6,36.3,35.6,36.3,17700,20.1889029696524,20.5858757808535,20.1889029696524,20.5858757808535,31211.2055294527,0.0,1.0
2005-02-14,35.71,35.71,35.45,35.45,17100,20.2512844114126,20.2512844114126,20.1038373672522,20.1038373672522,30153.1985623526,0.0,1.0
2005-02-15,35.2,35.9,35.0,35.9,7000,19.9620613632519,20.3590341744529,19.8486405600516,20.3590341744529,12343.4146161677,0.0,1.0
2005-02-16,34.8,35.35,34.8,35.0,15900,19.7352197568513,20.0471269656521,19.7352197568513,19.8486405600516,28037.1846281524,0.0,1.0
2005-02-17,34.99,34.99,34.75,34.8,20200,19.8429695198915,19.8429695198915,19.7068645560512,19.7352197568513,35619.5678923698,0.0,1.0
2005-02-18,35.19,35.21,34.75,34.95,5300,19.9563903230918,19.9677324034119,19.7068645560512,19.8202853592515,9345.72820938415,0.0,1.0
2005-02-22,34.75,35.45,34.75,35.4,10900,19.7068645560512,20.1038373672522,19.7068645560512,20.0754821664522,19220.4599023183,0.0,1.0
2005-02-23,34.3,35.04,34.3,34.75,14000,19.4516677488505,19.8713247206916,19.4516677488505,19.7068645560512,24686.8292323355,0.0,1.0
2005-02-24,34.03,34.51,34.03,34.31,10600,19.2985496645301,19.5707595922108,19.2985496645301,19.4573387890105,18691.4564187683,0.0,1.0
2005-02-25,34.99,35.07,34.0,34.15,11500,19.8429695198915,19.8883378411717,19.2815365440501,19.3666021464503,20278.4668694185,0.0,1.0
2005-02-28,34.83,35.25,34.73,35.15,13700,19.7522328773313,19.9904165640519,19.6955224757312,19.9337061624518,24157.8257487854,0.0,1.0
2005-03-01,34.82,35.0,34.7,35.0,9300,19.7465618371713,19.8486405600516,19.6785093552511,19.8486405600516,16399.1079900514,0.0,1.0
2005-03-02,34.74,35.0,34.74,35.0,5600,19.7011935158912,19.8486405600516,19.7011935158912,19.8486405600516,9874.73169293417,0.0,1.0
2005-03-03,34.81,34.9,34.75,34.75,3800,19.7408907970113,19.7919301584514,19.7068645560512,19.7068645560512,6700.7107916339,0.0,1.0
2005-03-04,35.03,35.03,34.6,34.93,8100,19.8656536805316,19.8656536805316,19.621798953651,19.8089432789315,14283.0940558512,0.0,1.0
2005-03-07,35.1,35.18,34.86,34.86,6200,19.9053509616517,19.9507192829318,19.7692459978114,19.7692459978114,10932.7386600343,0.0,1.0
2005-03-08,34.97,35.01,34.75,35.0,3600,19.8316274395715,19.8543116002116,19.7068645560512,19.8486405600516,6348.04180260055,0.0,1.0
2005-03-09,34.5,35.07,34.5,35.07,9700,19.5650885520508,19.8883378411717,19.5650885520508,19.8883378411717,17104.4459681182,0.0,1.0
2005-03-10,34.15,34.5,34.15,34.4,6700,19.3666021464503,19.5650885520508,19.3666021464503,19.5083781504507,11814.4111326177,0.0,1.0
2005-03-11,33.64,34.28,33.59,34.16,4700,19.0773790982896,19.4403256685305,19.0490238974895,19.3722731866103,8287.72124228403,0.0,1.0
2005-03-14,33.95,33.99,33.64,33.64,1000,19.25318134325,19.2758655038901,19.0773790982896,19.0773790982896,1763.34494516682,0.0,1.0
2005-03-15,34.28,34.42,34.09,34.09,6700,19.4403256685305,19.5197202307707,19.3325759054902,19.3325759054902,11814.4111326177,0.0,1.0
2005-03-16,34.4,34.49,34.11,34.2,4000,19.5083781504507,19.5594175118908,19.3439179858103,19.3949573472504,7053.37978066726,0.0,1.0
2005-03-17,34.5,34.65,34.4,34.4,3300,19.5650885520508,19.650154154451,19.5083781504507,19.5083781504507,5819.03831905051,0.0,1.0
2005-03-18,33.95,34.65,33.95,34.65,17200,19.25318134325,19.650154154451,19.25318134325,19.650154154451,30329.5330568693,0.0,1.0
2005-03-21,33.5,33.82,33.5,33.8,3400,18.9979845360494,19.1794578211698,18.9979845360494,19.1681157408498,5995.37281356717,0.0,1.0
2005-03-22,33.56,33.7,33.49,33.7,16000,19.0320107770094,19.1114053392496,18.9923134958893,19.1114053392496,28213.5191226691,0.0,1.0
2005-03-23,33.8,33.85,33.56,33.56,3400,19.1681157408498,19.1964709416499,19.0320107770094,19.0320107770094,5995.37281356718,0.0,1.0
2005-03-24,34.0,34.05,33.9,33.9,6100,19.2815365440501,19.3098917448502,19.2248261424499,19.2248261424499,10756.4041655176,0.0,1.0
2005-03-28,33.96,34.11,33.95,34.0,5600,19.25885238341,19.3439179858103,19.25318134325,19.2815365440501,9874.7316929342,0.0,1.0
2005-03-29,33.56,34.01,33.55,34.0,9900,19.0320107770094,19.2872075842101,19.0263397368494,19.2815365440501,17457.1149571515,0.0,1.0
2005-03-30,34.0,34.0,33.4,33.56,2200,19.2815365440501,19.2815365440501,18.9412741344492,19.0320107770094,3879.358879367,0.0,1.0
2005-03-31,33.75,33.85,33.5,33.85,5000,19.1397605400497,19.1964709416499,18.9979845360494,19.1964709416499,8816.7247258341,0.0,1.0
2005-04-01,33.7,33.9,33.5,33.9,9100,19.1114053392496,19.2248261424499,18.9979845360494,19.2248261424499,16046.4390010181,0.0,1.0
2005-04-04,33.52,33.56,33.4,33.55,3600,19.0093266163694,19.0320107770094,18.9412741344492,19.0263397368494,6348.04180260054,0.0,1.0
2005-04-05,33.31,33.4,33.31,33.4,5800,18.8902347730091,18.9412741344492,18.8902347730091,18.9412741344492,10227.4006819675,0.0,1.0
2005-04-06,33.51,33.63,33.33,33.38,9800,19.0036555762094,19.0717080581295,18.9015768533291,18.9299320541292,17280.7804626348,0.0,1.0
2005-04-07,33.8,33.8,33.51,33.51,4000,19.1681157408498,19.1681157408498,19.0036555762094,19.0036555762094,7053.37978066727,0.0,1.0
2005-04-08,34.36,34.5,33.89,33.95,5900,19.4856939898106,19.5650885520508,19.2191551022899,19.25318134325,10403.7351764842,0.0,1.0
2005-04-11,34.41,34.49,34.16,34.2,2900,19.5140491906107,19.5594175118908,19.3722731866103,19.3949573472504,5113.70034098377,0.0,1.0
2005-04-12,34.54,34.55,34.15,34.28,4100,19.5877727126909,19.5934437528509,19.3666021464503,19.4403256685305,7229.71427518395,0.0,1.0
2005-04-13,34.2,34.37,34.18,34.36,3400,19.3949573472504,19.4913650299706,19.3836152669304,19.4856939898106,5995.37281356718,0.0,1.0
2005-04-14,34.2,34.3,34.2,34.3,1000,19.3949573472504,19.4516677488505,19.3949573472504,19.4516677488505,1763.34494516682,0.0,1.0
2005-04-15,33.55,34.23,33.51,34.23,8000,19.0263397368494,19.4119704677304,19.0036555762094,19.4119704677304,14106.7595613346,0.0,1.0
2005-04-18,33.1,33.35,33.1,33.2,3700,18.7711429296488,18.9129189336491,18.7711429296488,18.8278533312489,6524.37629711721,0.0,1.0
2005-04-19,32.5,33.1,32.31,33.02,11000,18.4308805200479,18.7711429296488,18.3231307570076,18.7257746083686,19396.794396835,0.0,1.0
2005-04-20,32.6,32.61,32.5,32.5,10700,18.487590921648,18.493261961808,18.4308805200479,18.4308805200479,18867.790913285,0.0,1.0
2005-04-21,32.97,33.61,32.6,32.75,5600,18.6974194075686,19.0603659778095,18.487590921648,18.5726565240482,9874.73169293417,0.0,1.0
2005-04-22,33.01,33.5,32.62,32.8,8300,18.7201035682086,18.9979845360494,18.4989330019681,18.6010117248483,14635.7630448846,0.0,1.0
2005-04-25,32.72,32.9,32.6,32.85,5100,18.5556434035682,18.6577221264485,18.487590921648,18.6293669256484,8993.05922035077,0.0,1.0
2005-04-26,32.6,32.8,32.55,32.61,17500,18.487590921648,18.6010117248483,18.4592357208479,18.493261961808,30858.5365404194,0.0,1.0
2005-04-27,31.54,32.45,31.51,32.45,8900,17.8864606646865,18.4025253192478,17.8694475442064,18.4025253192478,15693.7700119846,0.0,1.0
2005-04-28,31.19,31.53,30.97,31.53,7700,17.687974259086,17.8807896245265,17.5632113755656,17.8807896245265,13577.7560777845,0.0,1.0
2005-04-29,31.4,31.42,31.15,31.2,13400,17.8070661024463,17.8184081827663,17.6652900984459,17.693645299246,23628.8222652353,0.0,1.0
2005-05-02,31.52,31.59,31.3,31.58,4200,17.8751185843664,17.9148158654865,17.7503557008461,17.9091448253265,7406.04876970065,0.0,1.0
2005-05-03,31.69,31.7,31.4,31.4,8600,17.9715262670867,17.9771973072467,17.8070661024463,17.8070661024463,15164.7665284346,0.0,1.0
2005-05-04,32.3,32.35,31.85,31.85,5600,18.3174597168476,18.3458149176477,18.0622629096469,18.0622629096469,9874.73169293417,0.0,1.0
2005-05-05,32.57,32.57,32.25,32.37,9200,18.5386302830882,18.5386302830882,18.3564883828552,18.4247915954425,16163.2221703752,0.12,1.0
2005-05-06,32.5,32.5,32.25,32.4,8300,18.4987867424122,18.4987867424122,18.3564883828552,18.4418673985894,14582.0373928385,0.0,1.0
2005-05-09,32.42,32.6,32.34,32.6,3100,18.4532512673539,18.555706086235,18.4077157922957,18.555706086235,5446.30312262645,0.0,1.0
2005-05-10,32.03,32.25,31.95,32.25,8700,18.231265826445,18.3564883828552,18.1857303513868,18.3564883828552,15284.7861828548,0.0,1.0
2005-05-11,32.0,32.25,31.91,32.15,4000,18.2141900232982,18.3564883828552,18.1629626138576,18.2995690390324,7027.48790016312,0.0,1.0
2005-05-12,32.0,32.4,32.0,32.0,7300,18.2141900232982,18.4418673985894,18.2141900232982,18.2141900232982,12825.1654177977,0.0,1.0
2005-05-13,31.76,31.85,31.55,31.85,5000,18.0775835981234,18.128811007564,17.9580529760955,18.128811007564,8784.35987520394,0.0,1.0
2005-05-16,32.53,32.54,31.75,31.9,5500,18.515862545559,18.5215544799413,18.0718916637411,18.1572706794754,9662.79586272434,0.0,1.0
2005-05-17,32.5,32.55,32.3,32.54,1800,18.4987867424122,18.5272464143236,18.3849480547666,18.5215544799413,3162.36955507341,0.0,1.0
2005-05-18,33.1,33.55,32.6,32.65,7400,18.840302805349,19.0964398525517,18.555706086235,18.5841657581464,13000.8526153018,0.0,1.0
2005-05-19,33.28,33.6,33.15,33.3,4200,18.9427576242301,19.1248995244631,18.8687624772604,18.9541414929946,7378.86229517129,0.0,1.0
2005-05-20,33.39,33.39,33.23,33.36,900,19.0053689024352,19.0053689024352,18.9142979523187,18.9882930992883,1581.1847775367,0.0,1.0
2005-05-23,33.1,33.45,33.1,33.45,2900,18.840302805349,19.0395205087289,18.840302805349,19.0395205087289,5094.92872761829,0.0,1.0
2005-05-24,32.95,33.06,32.95,32.95,4100,18.7549237896148,18.8175350678199,18.7549237896148,18.7549237896148,7203.17509766723,0.0,1.0
2005-05-25,32.05,32.81,32.05,32.8,4900,18.2426496952096,18.6752367082629,18.2426496952096,18.6695447738806,8608.67267769983,0.0,1.0
2005-05-26,32.64,32.85,32.15,32.25,13000,18.5784738237641,18.698004445792,18.2995690390324,18.3564883828552,22839.3356755302,0.0,1.0
2005-05-27,31.93,32.5,31.75,32.5,13300,18.1743464826222,18.4987867424122,18.0718916637411,18.4987867424122,23366.3972680424,0.0,1.0
2005-05-31,31.85,32.0,31.8,31.84,8000,18.128811007564,18.2141900232982,18.1003513356525,18.1231190731817,14054.9758003262,0.0,1.0
2005-06-01,31.98,31.98,31.74,31.75,9700,18.2028061545336,18.2028061545336,18.0661997293589,18.0718916637411,17041.6581578956,0.0,1.0
2005-06-02,31.82,31.94,31.8,31.8,19100,18.1117352044171,18.1800384170045,18.1003513356525,18.1003513356525,33556.254723279,0.0,1.0
2005-06-03,31.34,31.75,31.15,31.75,19200,17.8385223540676,18.0718916637411,17.7303756008043,18.0718916637411,33731.9419207831,0.0,1.0
2005-06-06,31.6,31.61,31.19,31.2,10400,17.9865126480069,17.9922045823892,17.7531433383334,17.7588352727157,18271.4685404242,0.0,1.0
2005-06-07,32.0,32.31,31.44,31.54,8700,18.2141900232982,18.3906399891489,17.8954416978904,17.9523610417132,15284.7861828548,0.0,1.0
2005-06-08,31.85,32.0,31.85,31.93,11200,18.128811007564,18.2141900232982,18.128811007564,18.1743464826222,19676.9661204567,0.0,1.0
2005-06-09,31.8,31.98,31.65,31.75,10800,18.1003513356525,18.2028061545336,18.0149723199183,18.0718916637411,18974.2173304405,0.0,1.0
2005-06-10,32.23,32.23,31.63,31.76,73900,18.3451045140906,18.3451045140906,18.0035884511538,18.0775835981234,129832.838955514,0.0,1.0
2005-06-13,33.35,33.35,32.23,32.23,32700,18.9826011649061,18.9826011649061,18.3451045140906,18.3451045140906,57449.7135838335,0.0,1.0
2005-06-14,33.75,33.75,33.13,33.2,19700,19.2102785401973,19.2102785401973,18.8573786084959,18.8972221491718,34610.3779083034,0.0,1.0
2005-06-15,34.45,34.61,33.75,33.9,11100,19.6087139469569,19.6997848970734,19.2102785401973,19.2956575559315,19501.2789229527,0.0,1.0
2005-06-16,34.8,34.8,34.15,34.61,7300,19.8079316503367,19.8079316503367,19.4379559154885,19.6997848970734,12825.1654177978,0.0,1.0
2005-06-17,34.61,34.9,34.61,34.9,21400,19.6997848970734,19.8648509941596,19.6997848970734,19.8648509941596,37597.0602658728,0.0,1.0
2005-06-20,33.03,34.4,33.02,34.4,9200,18.8004592646731,19.5802542750455,18.7947673302908,19.5802542750455,16163.2221703752,0.0,1.0
2005-06-21,33.02,33.02,32.8,33.0,3500,18.7947673302908,18.7947673302908,18.6695447738806,18.7833834615262,6149.05191264274,0.0,1.0
2005-06-22,32.0,32.9,31.99,32.9,19200,18.2141900232982,18.7264641177034,18.2084980889159,18.7264641177034,33731.941920783,0.0,1.0
2005-06-23,31.95,32.01,31.65,31.8,29200,18.1857303513868,18.2198819576804,18.0149723199183,18.1003513356525,51300.6616711908,0.0,1.0
2005-06-24,32.95,32.95,31.85,31.95,42900,18.7549237896148,18.7549237896148,18.128811007564,18.1857303513868,75369.8077292498,0.0,1.0
2005-06-27,32.85,32.9,32.42,32.9,7700,18.698004445792,18.7264641177034,18.4532512673539,18.7264641177034,13527.9142078141,0.0,1.0
2005-06-28,33.0,33.15,32.85,33.0,5400,18.7833834615262,18.8687624772604,18.698004445792,18.7833834615262,9487.10866522025,0.0,1.0
2005-06-29,32.89,33.1,32.8,33.1,2600,18.7207721833211,18.840302805349,18.6695447738806,18.840302805349,4567.86713510605,0.0,1.0
2005-06-30,33.32,33.48,32.9,33.0,7200,18.9655253617592,19.0565963118757,18.7264641177034,18.7833834615262,12649.4782202937,0.0,1.0
2005-07-01,33.55,33.55,33.22,33.22,2300,19.0964398525517,19.0964398525517,18.9086060179364,18.9086060179364,4040.8055425938,0.0,1.0
2005-07-05,33.5,33.5,32.05,32.55,15900,19.0679801806403,19.0679801806403,18.2426496952096,18.5272464143236,27934.2644031484,0.0,1.0
2005-07-06,33.66,33.8,33.4,33.5,5200,19.1590511307567,19.2387382121087,19.0110608368175,19.0679801806403,9135.73427021211,0.0,1.0
2005-07-07,33.77,33.82,33.5,33.65,4700,19.2216624089618,19.2501220808732,19.0679801806403,19.1533591963745,8257.29828269171,0.0,1.0
2005-07-08,34.77,34.77,33.65,33.65,7700,19.7908558471899,19.7908558471899,19.1533591963745,19.1533591963745,13527.9142078141,0.0,1.0
2005-07-11,34.7,34.77,34.48,34.77,8700,19.7510123065139,19.7908558471899,19.6257897501038,19.7908558471899,15284.7861828549,0.0,1.0
2005-07-12,34.36,34.75,34.36,34.7,15200,19.5574865375164,19.7794719784253,19.5574865375164,19.7510123065139,26704.4540206199,0.0,1.0
2005-07-13,33.66,34.5,33.36,34.5,6000,19.1590511307567,19.6371736188683,18.9882930992883,19.6371736188683,10541.2318502447,0.0,1.0
2005-07-14,33.5,33.75,33.4,33.75,14500,19.0679801806403,19.2102785401973,19.0110608368175,19.2102785401973,25474.6436380913,0.0,1.0
2005-07-15,34.0,34.01,33.5,33.5,3100,19.3525768997543,19.3582688341366,19.0679801806403,19.0679801806403,5446.30312262643,0.0,1.0
2005-07-18,33.75,33.95,33.75,33.95,2300,19.2102785401973,19.3241172278429,19.2102785401973,19.3241172278429,4040.8055425938,0.0,1.0
2005-07-19,33.5,33.82,33.45,33.8,15200,19.0679801806403,19.2501220808732,19.0395205087289,19.2387382121087,26704.4540206199,0.0,1.0
2005-07-20,33.6,33.7,33.53,33.6,3400,19.1248995244631,19.1818188682859,19.0850559837871,19.1248995244631,5973.36471513866,0.0,1.0
2005-07-21,33.26,33.59,33.25,33.59,4300,18.9313737554655,19.1192075900808,18.9256818210832,19.1192075900808,7554.54949267538,0.0,1.0
2005-07-22,33.95,33.95,33.15,33.26,13400,19.3241172278429,19.3241172278429,18.8687624772604,18.9313737554655,23542.0844655465,0.0,1.0
2005-07-25,33.65,33.95,33.65,33.85,2200,19.1533591963745,19.3241172278429,19.1533591963745,19.2671978840201,3865.11834508972,0.0,1.0
2005-07-26,33.9,33.9,33.46,33.5,2700,19.2956575559315,19.2956575559315,19.0452124431111,19.0679801806403,4743.55433261012,0.0,1.0
2005-07-27,33.73,34.05,33.73,34.05,3000,19.1988946714327,19.3810365716657,19.1988946714327,19.3810365716657,5270.61592512236,0.0,1.0
2005-07-28,33.75,33.75,33.65,33.72,5800,19.2102785401973,19.2102785401973,19.1533591963745,19.1932027370504,10189.8574552365,0.0,1.0
2005-07-29,33.9,33.9,33.69,33.75,15600,19.2956575559315,19.2956575559315,19.1761269339036,19.2102785401973,27407.2028106362,0.0,1.0
2005-08-01,33.75,34.0,33.6,33.85,6900,19.2102785401973,19.3525768997543,19.1248995244631,19.2671978840201,12122.4166277814,0.0,1.0
2005-08-02,33.75,33.89,33.65,33.76,5500,19.2102785401973,19.2899656215492,19.1533591963745,19.2159704745796,9662.79586272431,0.0,1.0
2005-08-03,33.55,33.82,33.55,33.82,6000,19.0964398525517,19.2501220808732,19.0964398525517,19.2501220808732,10541.2318502447,0.0,1.0
2005-08-04,33.4,33.44,33.37,33.38,17700,19.0907479181694,19.1136110893289,19.0736005397998,19.0793163325896,30966.8328623915,0.14,1.0
2005-08-05,33.3,33.35,33.05,33.35,6600,19.0335899902707,19.06216895422,18.8906951705239,19.06216895422,11546.9546266544,0.0,1.0
2005-08-08,33.33,33.4,33.15,33.15,14400,19.0507373686403,19.0907479181694,18.9478530984226,18.9478530984226,25193.3555490643,0.0,1.0
2005-08-09,33.55,33.55,33.45,33.45,7200,19.1764848100174,19.1764848100174,19.1193268821187,19.1193268821187,12596.6777745322,0.0,1.0
2005-08-10,33.3,33.66,33.2,33.45,16500,19.0335899902707,19.239358530706,18.976432062372,19.1193268821187,28867.3865666361,0.0,1.0
2005-08-11,33.2,33.38,33.0,33.38,4300,18.976432062372,19.0793163325896,18.8621162065745,19.0793163325896,7523.01589312335,0.0,1.0
2005-08-12,32.7,33.15,32.54,33.15,11300,18.6906424228784,18.9478530984226,18.5991897382405,18.9478530984226,19769.7859516963,0.0,1.0
2005-08-15,32.8,32.9,32.35,32.6,4000,18.7478003507771,18.8049582786758,18.4905896752329,18.6334844949797,6998.15431918453,0.0,1.0
2005-08-16,32.5,32.79,32.5,32.7,8600,18.576326567081,18.7420845579872,18.576326567081,18.6906424228784,15046.0317862467,0.0,1.0
2005-08-17,32.34,32.5,32.34,32.5,12500,18.4848738824431,18.576326567081,18.4848738824431,18.576326567081,21869.2322474516,0.0,1.0
2005-08-18,32.5,32.82,32.25,32.3,17900,18.576326567081,18.7592319363569,18.4334317473342,18.4620107112836,31316.7405783507,0.0,1.0
2005-08-19,32.6,32.65,32.25,32.57,107700,18.6334844949797,18.6620634589291,18.4334317473342,18.6163371166101,188425.305044043,0.0,1.0
2005-08-22,32.7,32.7,32.5,32.7,27500,18.6906424228784,18.6906424228784,18.576326567081,18.6906424228784,48112.3109443936,0.0,1.0
2005-08-23,32.65,32.7,32.57,32.7,17500,18.6620634589291,18.6906424228784,18.6163371166101,18.6906424228784,30616.9251464322,0.0,1.0
2005-08-24,32.7,32.9,32.62,32.7,19800,18.6906424228784,18.8049582786758,18.6449160805594,18.6906424228784,34640.8638799634,0.0,1.0
2005-08-25,32.91,33.15,32.45,32.65,33300,18.8106740714657,18.9478530984226,18.5477476031316,18.6620634589291,58259.6347072111,0.0,1.0
2005-08-26,33.1,33.15,32.85,32.98,26300,18.9192741344733,18.9478530984226,18.7763793147265,18.8506846209948,46012.8646486381,0.0,1.0
2005-08-29,33.3,33.38,33.1,33.2,23500,19.0335899902707,19.0793163325896,18.9192741344733,18.976432062372,41114.156625209,0.0,1.0
2005-08-30,32.74,33.4,32.5,33.4,13700,18.7135055940379,19.0907479181694,18.576326567081,19.0907479181694,23968.678543207,0.0,1.0
2005-08-31,32.25,33.18,32.25,32.62,96700,18.4334317473342,18.9650004767922,18.4334317473342,18.6449160805594,169180.380666286,0.0,1.0
2005-09-01,32.7,32.8,32.45,32.45,32000,18.6906424228784,18.7478003507771,18.5477476031316,18.5477476031316,55985.2345534762,0.0,1.0
2005-09-02,32.65,32.69,32.47,32.5,9500,18.6620634589291,18.6849266300885,18.5591791887114,18.576326567081,16620.6165080632,0.0,1.0
2005-09-06,33.4,33.4,32.7,32.7,6800,19.0907479181694,19.0907479181694,18.6906424228784,18.6906424228784,11896.8623426137,0.0,1.0
2005-09-07,33.95,33.95,33.25,33.3,11300,19.4051165216123,19.4051165216123,19.0050110263213,19.0335899902707,19769.7859516963,0.0,1.0
2005-09-08,34.33,34.35,33.82,33.85,42300,19.6223166476274,19.6337482332071,19.330811215344,19.3479585937136,74005.4819253763,0.0,1.0
2005-09-09,34.95,34.95,34.15,34.15,10300,19.9766958005994,19.9766958005994,19.5194323774097,19.5194323774097,18020.2473719001,0.0,1.0
2005-09-12,34.9,34.97,34.75,34.8,11600,19.94811683665,19.9881273861791,19.862379944802,19.8909589087513,20294.6475256352,0.0,1.0
2005-09-13,34.93,34.98,34.87,34.91,13400,19.9652642150197,19.993843178969,19.9309694582804,19.9538326294399,23443.8169692681,0.0,1.0
2005-09-14,34.76,34.95,34.75,34.93,22500,19.8680957375918,19.9766958005994,19.862379944802,19.9652642150197,39364.618045413,0.0,1.0
2005-09-15,34.94,34.94,34.63,34.7,15900,19.9709800078095,19.9709800078095,19.7937904313235,19.8338009808526,27817.6634187585,0.0,1.0
2005-09-16,34.95,35.0,34.85,34.95,60200,19.9766958005994,20.0052747645488,19.9195378727007,19.9766958005994,105322.222503727,0.0,1.0
2005-09-19,34.51,35.2,34.51,34.9,15900,19.7252009178451,20.1195906203462,19.7252009178451,19.94811683665,27817.6634187584,0.0,1.0
2005-09-20,34.29,34.6,34.29,34.52,12500,19.5994534764679,19.7766430529539,19.5994534764679,19.7309167106349,21869.2322474516,0.0,1.0
2005-09-21,32.73,34.15,32.73,34.15,15200,18.707789801248,19.5194323774097,18.707789801248,19.5194323774097,26592.9864129012,0.0,1.0
2005-09-22,32.14,32.6,32.13,32.6,13900,18.3705580266456,18.6334844949797,18.3648422338558,18.6334844949797,24318.5862591663,0.0,1.0
2005-09-23,32.33,32.33,31.9,32.25,14600,18.4791580896532,18.4791580896532,18.2333789996887,18.4334317473342,25543.2632650235,0.0,1.0
2005-09-26,33.1,33.3,32.15,32.15,22500,18.9192741344733,19.0335899902707,18.3762738194355,18.3762738194355,39364.6180454128,0.0,1.0
2005-09-27,32.97,33.25,32.79,32.9,18300,18.8449688282049,19.0050110263213,18.7420845579872,18.8049582786758,32016.5560102692,0.0,1.0
2005-09-28,32.75,33.05,32.75,32.8,9500,18.7192213868278,18.8906951705239,18.7192213868278,18.7478003507771,16620.6165080632,0.0,1.0
2005-09-29,32.81,32.81,32.3,32.6,23100,18.753516143567,18.753516143567,18.4620107112836,18.6334844949797,40414.3411932906,0.0,1.0
2005-09-30,34.0,34.0,32.76,33.99,10900,19.4336954855616,19.4336954855616,18.7249371796176,19.4279796927718,19069.9705197779,0.0,1.0
2005-10-03,34.57,34.6,33.85,33.85,13100,19.7594956745843,19.7766430529539,19.3479585937136,19.3479585937136,22918.9553953293,0.0,1.0
2005-10-04,33.6,34.7,33.6,34.7,10100,19.2050637739668,19.8338009808526,19.2050637739668,19.8338009808526,17670.3396559409,0.0,1.0
2005-10-05,33.0,33.5,32.85,33.5,17800,18.8621162065745,19.1479058460681,18.7763793147265,19.1479058460681,31141.7867203712,0.0,1.0
2005-10-06,32.87,33.2,32.85,33.2,13700,18.7878109003062,18.976432062372,18.7763793147265,18.976432062372,23968.678543207,0.0,1.0
2005-10-07,33.1,33.3,32.9,33.0,8600,18.9192741344733,19.0335899902707,18.8049582786758,18.8621162065745,15046.0317862467,0.0,1.0
2005-10-10,32.61,33.02,32.6,32.95,7200,18.6392002877696,18.8735477921543,18.6334844949797,18.8335372426252,12596.6777745321,0.0,1.0
2005-10-11,32.68,32.85,32.62,32.8,5100,18.6792108372987,18.7763793147265,18.6449160805594,18.7478003507771,8922.64675696025,0.0,1.0
2005-10-12,32.05,32.69,31.82,32.69,13000,18.3191158915368,18.6849266300885,18.1876526573698,18.6849266300885,22744.0015373497,0.0,1.0
2005-10-13,31.94,32.03,31.8,32.03,13900,18.2562421708482,18.307684305957,18.17622107179,18.307684305957,24318.5862591662,0.0,1.0
2005-10-14,32.5,32.5,31.75,32.1,4200,18.576326567081,18.576326567081,18.1476421078407,18.3476948554861,7348.06203514374,0.0,1.0
2005-10-17,32.11,32.5,32.1,32.5,4400,18.353410648276,18.576326567081,18.3476948554861,18.576326567081,7697.96975110298,0.0,1.0
2005-10-18,32.53,32.73,32.08,32.25,8000,18.5934739454506,18.707789801248,18.3362632699064,18.4334317473342,13996.308638369,0.0,1.0
2005-10-19,33.18,33.18,32.29,32.4,8300,18.9650004767922,18.9650004767922,18.4562949184937,18.5191686391823,14521.1702123079,0.0,1.0
2005-10-20,32.91,34.05,32.9,33.35,10800,18.8106740714657,19.462274449511,18.8049582786758,19.06216895422,18895.0166617982,0.0,1.0
2005-10-21,33.4,33.63,32.74,32.96,8700,19.0907479181694,19.2222111523364,18.7135055940379,18.8392530354151,15220.9856442263,0.0,1.0
2005-10-24,34.1,34.1,33.55,33.6,15900,19.4908534134604,19.4908534134604,19.1764848100174,19.2050637739668,27817.6634187584,0.0,1.0
2005-10-25,34.75,34.75,33.15,33.15,6100,19.862379944802,19.862379944802,18.9478530984226,18.9478530984226,10672.1853367564,0.0,1.0
2005-10-26,33.34,34.95,32.75,34.75,5500,19.0564531614302,19.9766958005994,18.7192213868278,19.862379944802,9622.4621888787,0.0,1.0
2005-10-27,32.99,33.54,32.31,32.39,12200,18.8564004137847,19.1707690172276,18.4677265040734,18.5134528463924,21344.3706735128,0.0,1.0
2005-10-28,35.57,35.57,33.0,33.56,6800,20.3310749535714,20.3310749535714,18.8621162065745,19.1822006028073,11896.8623426137,0.0,1.0
2005-10-31,35.02,35.47,34.2,35.4,26900,20.0167063501285,20.2739170256727,19.5480113413591,20.2339064761436,47062.5877965159,0.0,1.0
2005-11-01,34.02,34.99,34.01,34.44,9600,19.4451270711414,19.9995589717589,19.4394112783515,19.685190368316,16795.5703660428,0.0,1.0
2005-11-02,34.27,34.27,34.01,34.02,9500,19.5880218908882,19.5880218908882,19.4394112783515,19.4451270711414,16620.6165080632,0.0,1.0
2005-11-03,33.68,35.0,33.68,34.89,10000,19.330811215344,20.0884320824536,19.330811215344,20.0252970101945,17422.9625569289,0.14,1.0
2005-11-04,33.39,33.9,33.3,33.5,8000,19.1643642066608,19.4570813598622,19.1127082384488,19.2274992789199,13938.3700455431,0.0,1.0
2005-11-07,33.35,33.98,32.61,33.98,8100,19.1414059985665,19.5029977760507,18.7166791488232,19.5029977760507,14112.5996711125,0.0,1.0
2005-11-08,33.19,33.46,32.94,32.94,5900,19.0495731661896,19.2045410708257,18.9060843656007,18.9060843656007,10279.5479085881,0.0,1.0
2005-11-09,32.65,33.14,32.4,33.01,6600,18.7396373569175,19.0208754060718,18.5961485563285,18.9462612297656,11499.1552875731,0.0,1.0
2005-11-10,32.5,32.5,31.85,31.85,46700,18.6535440765641,18.6535440765641,18.2804731950328,18.2804731950328,81365.2351408582,0.0,1.0
2005-11-11,32.28,32.5,32.28,32.48,11600,18.5272739320458,18.6535440765641,18.5272739320458,18.642064972517,20210.6365660376,0.0,1.0
2005-11-14,32.2,32.35,31.99,32.35,7900,18.4813575158574,18.5674507962107,18.3608269233626,18.5674507962107,13764.1404199738,0.0,1.0
2005-11-15,32.21,32.35,32.04,32.05,9900,18.4870970678809,18.5674507962107,18.3895246834804,18.395264235504,17248.7329313597,0.0,1.0
2005-11-16,32.0,32.18,32.0,32.0,14100,18.3665664753862,18.4698784118102,18.3665664753862,18.3665664753862,24566.3772052698,0.0,1.0
2005-11-17,31.98,32.12,31.79,32.12,20900,18.3550873713391,18.4354410996689,18.2460358828915,18.4354410996689,36413.9917439814,0.0,1.0
2005-11-18,32.17,32.51,31.75,31.89,15400,18.4641388597867,18.6592836285877,18.2230776747972,18.3034314031271,26831.3623376705,0.0,1.0
2005-11-21,32.4,32.53,32.05,32.25,11800,18.5961485563285,18.6707627326348,18.395264235504,18.5100552759751,20559.0958171762,0.0,1.0
2005-11-22,32.02,32.45,32.0,32.17,19700,18.3780455794333,18.6248463164463,18.3665664753862,18.4641388597867,34323.23623715,0.0,1.0
2005-11-23,32.61,32.66,32.16,32.54,18800,18.7166791488232,18.745376908941,18.4583993077631,18.6765022846583,32755.1696070265,0.0,1.0
2005-11-25,32.35,32.51,32.28,32.5,9600,18.5674507962107,18.6592836285877,18.5272739320458,18.6535440765641,16726.0440546518,0.0,1.0
2005-11-28,32.17,32.99,32.08,32.87,15700,18.4641388597867,18.9347821257185,18.4124828915747,18.8659075014358,27354.0512143784,0.0,1.0
2005-11-29,32.75,32.75,32.5,32.56,4000,18.7970328771531,18.7970328771531,18.6535440765641,18.6879813887055,6969.18502277156,0.0,1.0
2005-11-30,32.59,32.84,32.52,32.8,9200,18.7052000447761,18.8486888453651,18.6650231806112,18.8257306372708,16029.1255523747,0.0,1.0
2005-12-01,33.29,33.29,32.72,32.84,26200,19.1069686864252,19.1069686864252,18.7798142210824,18.8486888453651,45648.1618991538,0.0,1.0
2005-12-02,33.46,33.58,33.15,33.58,17800,19.2045410708257,19.2734156951084,19.0266149580954,19.2734156951084,31012.8733513335,0.0,1.0
2005-12-05,32.76,33.3,32.7,33.3,24400,18.8027724291766,19.1127082384488,18.7683351170353,19.1127082384488,42512.0286389067,0.0,1.0
2005-12-06,33.01,33.1,32.65,32.75,20800,18.9462612297656,18.9979171979776,18.7396373569175,18.7970328771531,36239.7621184121,0.0,1.0
2005-12-07,32.91,33.17,32.91,33.12,10900,18.88886570953,19.0380940621425,18.88886570953,19.0093963020247,18991.0291870525,0.0,1.0
2005-12-08,33.53,33.64,32.74,32.74,3000,19.2447179349906,19.3078530072497,18.7912933251295,18.7912933251295,5226.88876707868,0.0,1.0
2005-12-09,33.68,33.8,33.35,33.35,6400,19.330811215344,19.3996858396267,19.1414059985665,19.1414059985665,11150.6960364345,0.0,1.0
2005-12-12,34.05,34.18,33.75,33.81,15500,19.5431746402156,19.6177888165219,19.3709880795089,19.4054253916502,27005.5919632399,0.0,1.0
2005-12-13,34.1,34.49,34.01,34.32,9800,19.5718724003334,19.7957149292522,19.5202164321214,19.6981425448517,17074.5033057904,0.0,1.0
2005-12-14,34.28,34.55,33.87,34.54,25400,19.6751843367575,19.8301522413935,19.4398627037916,19.82441268937,44254.3248945994,0.0,1.0
2005-12-15,34.32,34.38,33.9,34.28,12900,19.6981425448517,19.732579856993,19.4570813598622,19.6751843367575,22475.6216984383,0.0,1.0
2005-12-16,34.62,34.98,34.41,34.53,52200,19.8703291055584,20.0769529784065,19.7497985130637,19.8186731373464,90947.8645471692,0.0,1.0
2005-12-19,33.33,35.0,33.1,35.0,7900,19.1299268945194,20.0884320824536,18.9979171979776,20.0884320824536,13764.1404199739,0.0,1.0
2005-12-20,33.3,33.94,33.3,33.94,17100,19.1127082384488,19.4800395679565,19.1127082384488,19.4800395679565,29793.2659723484,0.0,1.0
2005-12-21,33.25,33.78,33.25,33.3,8800,19.084010478331,19.3882067355795,19.084010478331,19.1127082384488,15332.2070500974,0.0,1.0
2005-12-22,33.73,33.73,32.75,33.61,32100,19.3595089754618,19.3595089754618,18.7970328771531,19.2906343511791,55927.7098077418,0.0,1.0
2005-12-23,33.83,34.14,33.5,33.53,7700,19.4169044956973,19.5948306084276,19.2274992789199,19.2447179349906,13415.6811688353,0.0,1.0
2005-12-27,34.45,34.59,33.44,33.44,11700,19.7727567211579,19.8531104494878,19.1930619667786,19.1930619667786,20384.8661916069,0.0,1.0
2005-12-28,34.78,34.94,34.25,34.25,4600,19.9621619379354,20.0539947703123,19.6579656806868,19.6579656806868,8014.5627761873,0.0,1.0
2005-12-29,35.0,35.22,34.82,34.99,9000,20.0884320824536,20.2147022269719,19.9851201460296,20.0826925304301,15680.6663012361,0.0,1.0
2005-12-30,33.5,35.0,33.45,35.0,14200,19.2274992789199,20.0884320824536,19.1988015188021,20.0884320824536,24740.6068308391,0.0,1.0
2006-01-03,34.52,34.57,33.4,33.88,6100,19.8129335853229,19.8416313454406,19.1701037586843,19.4456022558151,10628.0071597266,0.0,1.0
2006-01-04,34.41,34.94,34.11,34.42,11400,19.7497985130637,20.0539947703123,19.577611952357,19.7555380650873,19862.177314899,0.0,1.0
2006-01-05,34.7,34.73,34.01,34.12,7600,19.9162455217469,19.9334641778176,19.5202164321214,19.5833515043805,13241.451543266,0.0,1.0
2006-01-06,35.38,35.6,34.09,34.74,8100,20.3065350593489,20.4328052038671,19.5661328483099,19.9392037298411,14112.5996711124,0.0,1.0
2006-01-09,35.06,35.63,35.06,35.63,5300,20.122869394595,20.4500238599378,20.122869394595,20.4500238599378,9234.17015517234,0.0,1.0
2006-01-10,35.02,35.28,34.64,34.82,9200,20.0999111865008,20.2491395391133,19.8818082096056,19.9851201460296,16029.1255523746,0.0,1.0
2006-01-11,35.14,35.36,34.8,35.36,6600,20.1687858107835,20.2950559553017,19.9736410419825,20.2950559553017,11499.1552875731,0.0,1.0
2006-01-12,34.92,35.34,34.92,35.34,3100,20.0425156662652,20.2835768512546,20.0425156662652,20.2835768512546,5401.11839264797,0.0,1.0
2006-01-13,35.03,35.62,34.81,35.62,2100,20.1056507385243,20.4442843079143,19.979380594006,20.4442843079143,3658.82213695508,0.0,1.0
2006-01-17,34.99,35.35,34.75,34.89,10600,20.0826925304301,20.2893164032782,19.9449432818647,20.0252970101945,18468.3403103447,0.0,1.0
2006-01-18,35.0,35.0,34.71,34.73,5100,20.0884320824536,20.0884320824536,19.9219850737705,19.9334641778176,8885.71090403378,0.0,1.0
2006-01-19,35.82,35.98,34.99,35.42,5500,20.5590753483854,20.6509081807623,20.0826925304301,20.3294932674431,9582.62940631093,0.0,1.0
2006-01-20,35.33,36.08,35.12,36.08,11400,20.2778372992311,20.7083037009979,20.1573067067363,20.7083037009979,19862.177314899,0.0,1.0
2006-01-23,35.35,35.78,35.13,35.21,7900,20.2893164032782,20.5361171402912,20.1630462587599,20.2089626749484,13764.1404199739,0.0,1.0
2006-01-24,34.96,35.73,34.87,35.73,7500,20.0654738743594,20.5074193801734,20.0138179061474,20.5074193801734,13067.2219176967,0.0,1.0
2006-01-25,35.15,35.74,34.61,35.15,14600,20.174525362807,20.513158932197,19.8645895535349,20.174525362807,25437.5253331163,0.0,1.0
2006-01-26,35.96,35.96,35.5,35.59,2700,20.6394290767152,20.6394290767152,20.3754096836316,20.4270656518436,4704.19989037082,0.0,1.0
2006-01-27,34.78,36.05,34.5,35.79,19600,19.9621619379354,20.6910850449273,19.8014544812757,20.5418566923147,34149.0066115807,0.0,1.0
2006-01-30,33.78,34.84,33.75,34.84,32100,19.3882067355795,19.9965992500767,19.3709880795089,19.9965992500767,55927.709807742,0.0,1.0
2006-01-31,33.12,33.98,32.73,33.98,39900,19.0093963020247,19.5029977760507,18.7855537731059,19.5029977760507,69517.6206021465,0.0,1.0
2006-02-01,33.28,33.28,32.97,33.28,16000,19.1012291344016,19.1012291344016,18.9233030216713,19.1012291344016,27876.7400910864,0.0,1.0
2006-02-02,33.0,33.22,32.75,33.0,13000,19.0208754060718,19.1476812421123,18.8767778651167,19.0208754060718,22554.1669792472,0.14,1.0
2006-02-03,33.13,33.15,33.0,33.15,5500,19.0958061273685,19.1073339306449,19.0208754060718,19.1073339306449,9542.14756814303,0.0,1.0
2006-02-06,33.01,33.14,33.0,33.0,7500,19.02663930771,19.1015700290067,19.0208754060718,19.0208754060718,13012.0194111042,0.0,1.0
2006-02-07,33.0,33.1,32.37,33.0,36700,19.0208754060718,19.0785144224539,18.657749602865,19.0208754060718,63672.1483183364,0.0,1.0
2006-02-08,33.13,33.14,33.0,33.14,3500,19.0958061273685,19.1015700290067,19.0208754060718,19.1015700290067,6072.27572518192,0.0,1.0
2006-02-09,33.08,33.14,32.91,32.91,16500,19.0669866191775,19.1015700290067,18.969000291328,18.969000291328,28626.442704429,0.0,1.0
2006-02-10,33.09,33.14,32.85,32.85,6300,19.0727505208157,19.1015700290067,18.9344168814988,18.9344168814988,10930.0963053275,0.0,1.0
2006-02-13,33.01,33.14,32.63,32.94,40100,19.02663930771,19.1015700290067,18.8076110454583,18.9862919962426,69570.9304513703,0.0,1.0
2006-02-14,33.05,33.14,32.7,32.7,16200,19.0496949142628,19.1015700290067,18.8479583569257,18.8479583569257,28105.961927985,0.0,1.0
2006-02-15,33.01,33.15,32.76,33.0,42300,19.02663930771,19.1073339306449,18.8825417667549,19.0208754060718,73387.7894786275,0.0,1.0
2006-02-16,33.37,33.37,32.95,33.15,10700,19.2341397666854,19.2341397666854,18.9920558978808,19.1073339306449,18563.8143598419,0.0,1.0
2006-02-17,32.95,33.6,32.95,33.19,6800,18.9920558978808,19.366709504364,18.9920558978808,19.1303895371977,11797.5642660678,0.0,1.0
2006-02-21,33.2,33.27,33.0,33.27,12600,19.1361534388359,19.1765007503033,19.0208754060718,19.1765007503033,21860.192610655,0.0,1.0
2006-02-22,33.25,33.43,33.12,33.43,32700,19.1649729470269,19.2687231765146,19.0900422257303,19.2687231765146,56732.4046324141,0.0,1.0
2006-02-23,32.88,33.27,32.87,33.06,23400,18.9517085864134,19.1765007503033,18.9459446847752,19.055458815901,40597.5005626449,0.0,1.0
2006-02-24,33.19,33.19,32.8,32.88,3400,19.1303895371977,19.1303895371977,18.9055973733077,18.9517085864134,5898.78213303388,0.0,1.0
2006-02-27,33.17,33.18,32.9,32.91,5700,19.1188617339213,19.1246256355595,18.9632363896898,18.969000291328,9889.13475243914,0.0,1.0
2006-02-28,33.05,33.2,32.85,32.88,8300,19.0496949142628,19.1361534388359,18.9344168814988,18.9517085864134,14399.9681482886,0.0,1.0
2006-03-01,33.11,33.42,32.4,32.91,57000,19.0842783240921,19.2629592748764,18.6750413077796,18.969000291328,98891.3475243913,0.0,1.0
2006-03-02,33.14,33.71,33.01,33.15,14700,19.1015700290067,19.4301124223843,19.02663930771,19.1073339306449,25503.5580457641,0.0,1.0
2006-03-03,33.49,34.21,33.14,33.14,62700,19.3033065863438,19.7183075042945,19.1015700290067,19.1015700290067,108780.482276831,0.0,1.0
2006-03-06,33.15,33.46,33.0,33.36,18300,19.1073339306449,19.2860148814292,19.0208754060718,19.2283758650472,31749.3273630941,0.0,1.0
2006-03-07,33.09,33.53,33.01,33.1,11000,19.0727505208157,19.3263621928966,19.02663930771,19.0785144224539,19084.295136286,0.0,1.0
2006-03-08,33.24,33.34,33.0,33.0,3300,19.1592090453887,19.2168480617707,19.0208754060718,19.0208754060718,5725.28854088583,0.0,1.0
2006-03-09,32.8,33.24,32.68,33.24,10300,18.9055973733077,19.1592090453887,18.8364305536493,19.1592090453887,17869.8399912497,0.0,1.0
2006-03-10,33.01,33.01,32.75,32.75,12800,19.02663930771,19.02663930771,18.8767778651167,18.8767778651167,22207.1797949511,0.0,1.0
2006-03-13,33.27,33.33,33.11,33.33,13800,19.1765007503033,19.2110841601325,19.0842783240921,19.2110841601325,23942.1157164317,0.0,1.0
2006-03-14,33.78,33.87,32.94,32.94,5200,19.4704597338517,19.5223348485955,18.9862919962426,18.9862919962426,9021.66679169888,0.0,1.0
2006-03-15,33.78,34.07,33.19,33.55,12900,19.4704597338517,19.6376128813596,19.1303895371977,19.337889996173,22380.6733870991,0.0,1.0
2006-03-16,34.05,34.22,33.86,34.07,3800,19.6260850780832,19.7240714059327,19.5165709469573,19.6376128813596,6592.7565016261,0.0,1.0
2006-03-17,33.48,34.22,33.48,34.22,51500,19.2975426847056,19.7240714059327,19.2975426847056,19.7240714059327,89349.1999562484,0.0,1.0
2006-03-20,33.45,33.56,33.2,33.45,13000,19.280250979791,19.3436538978112,19.1361534388359,19.280250979791,22554.1669792472,0.0,1.0
2006-03-21,33.11,33.5,33.05,33.11,18700,19.0842783240921,19.309070487982,19.0496949142628,19.0842783240921,32443.3017316863,0.0,1.0
2006-03-22,33.35,33.38,32.75,33.04,8300,19.222611963409,19.2399036683236,18.8767778651167,19.0439310126246,14399.9681482885,0.0,1.0
2006-03-23,33.33,33.56,33.08,33.15,3200,19.2110841601325,19.3436538978112,19.0669866191775,19.1073339306449,5551.79494873778,0.0,1.0
2006-03-24,33.55,33.57,33.26,33.3,9700,19.337889996173,19.3494177994494,19.1707368486651,19.1937924552179,16828.8784383614,0.0,1.0
2006-03-27,33.4,33.64,33.21,33.21,6500,19.2514314716,19.3897651109169,19.1419173404741,19.1419173404741,11277.0834896236,0.0,1.0
2006-03-28,33.59,33.98,33.4,33.5,6000,19.3609456027258,19.5857377666158,19.2514314716,19.309070487982,10409.6155288833,0.0,1.0
2006-03-29,34.71,34.75,33.76,33.98,12800,20.0065025862046,20.0295581927574,19.4589319305753,19.5857377666158,22207.1797949511,0.0,1.0
2006-03-30,34.32,34.72,34.2,34.32,21100,19.7817104223147,20.0122664878428,19.7125436026563,19.7817104223147,36607.1479432397,0.0,1.0
2006-03-31,34.94,34.94,34.21,34.35,46200,20.1390723238833,20.1390723238833,19.7183075042945,19.7990021272293,80154.0395724016,0.0,1.0
2006-04-03,34.66,35.0,34.45,34.95,11100,19.9776830780136,20.1736557337125,19.8566411436113,20.1448362255215,19257.7887284341,0.0,1.0
2006-04-04,34.58,34.94,34.49,34.9,1800,19.931571864908,20.1390723238833,19.8796967501642,20.1160167173305,3122.88465866499,0.0,1.0
2006-04-05,34.83,34.99,34.5,34.89,2600,20.0756694058631,20.1678918320743,19.8854606518024,20.1102528156923,4510.83339584943,0.0,1.0
2006-04-06,34.67,34.91,34.45,34.53,4000,19.9834469796518,20.1217806189687,19.8566411436113,19.902752356717,6939.74368592222,0.0,1.0
2006-04-07,34.05,34.99,33.3,34.97,19400,19.6260850780832,20.1678918320743,19.1937924552179,20.1563640287979,33657.7568767227,0.0,1.0
2006-04-10,33.99,34.13,33.95,34.0,13900,19.591501668254,19.6721962911888,19.5684460617012,19.5972655698922,24115.6093085797,0.0,1.0
2006-04-11,34.0,34.04,33.9,33.95,31100,19.5972655698922,19.620321176445,19.5396265535101,19.5684460617012,53956.5071580451,0.0,1.0
2006-04-12,34.47,34.67,34.0,34.13,13100,19.8681689468877,19.9834469796518,19.5972655698922,19.6721962911888,22727.6605713953,0.0,1.0
2006-04-13,34.36,34.9,33.68,34.15,7300,19.8047660288675,20.1160167173305,19.4128207174697,19.6837240944652,12665.032226808,0.0,1.0
2006-04-17,34.27,34.27,33.9,34.01,25200,19.7528909141237,19.7528909141237,19.5396265535101,19.6030294715304,43720.3852213099,0.0,1.0
2006-04-18,35.67,35.75,34.0,34.6,22500,20.5598371434722,20.6059483565778,19.5972655698922,19.9430996681844,39036.0582333124,0.0,1.0
2006-04-19,35.54,35.77,34.8,35.5,26600,20.4849064221755,20.6174761598542,20.0583777009485,20.4618508156227,46149.2955113828,0.0,1.0
2006-04-20,35.25,35.85,34.97,35.44,14900,20.3177532746676,20.6635873729598,20.1563640287979,20.4272674057935,25850.5452300603,0.0,1.0
2006-04-21,35.13,35.77,34.4,35.71,12100,20.2485864550092,20.6174761598542,19.8278216354203,20.582892750025,20992.7246499147,0.0,1.0
2006-04-24,34.9,35.55,34.76,35.25,19700,20.1160167173305,20.4906703238137,20.0353220943957,20.3177532746676,34178.2376531669,0.0,1.0
2006-04-25,34.61,35.16,34.05,34.78,21100,19.9488635698226,20.2658781599238,19.6260850780832,20.0468498976721,36607.1479432397,0.0,1.0
2006-04-26,34.6,35.07,34.4,34.61,9800,19.9430996681844,20.21400304518,19.8278216354203,19.9488635698226,17002.3720305094,0.0,1.0
2006-04-27,34.78,35.88,34.5,34.5,15600,20.0468498976721,20.6808790778745,19.8854606518024,19.8854606518024,27065.0003750966,0.0,1.0
2006-04-28,34.34,34.57,33.84,34.5,21600,19.7932382255911,19.9258079632698,19.5050431436809,19.8854606518024,37474.6159039799,0.0,1.0
2006-05-01,33.77,34.46,33.65,34.45,15700,19.4646958322135,19.8624050452495,19.3955290125551,19.8566411436113,27238.4939672447,0.0,1.0
2006-05-02,34.18,34.27,33.7,33.9,25000,19.7010157993798,19.7528909141237,19.4243485207461,19.5396265535101,43373.3980370139,0.0,1.0
2006-05-03,34.06,34.28,34.0,34.19,20300,19.7125436026563,19.8398706605712,19.6778180414067,19.7877823186969,35075.0270455625,0.14,1.0
2006-05-04,34.9,35.01,33.92,34.2,35000,20.1987014601498,20.2623649891073,19.631517293074,19.7935699122385,60474.1845613149,0.0,1.0
2006-05-05,34.46,34.89,34.03,34.43,57600,19.9440473443199,20.1929138666082,19.6951808220315,19.9266845636951,99523.2294494779,0.0,1.0
2006-05-08,34.57,34.88,34.32,34.44,35200,20.0077108732774,20.1871262730667,19.8630210347376,19.9324721572367,60819.7513302365,0.0,1.0
2006-05-09,34.31,34.69,34.11,34.57,19700,19.857233441196,20.0771619957764,19.7414815703642,20.0077108732774,34038.3267387972,0.0,1.0
2006-05-10,34.22,34.7,34.07,34.47,46100,19.8051450993217,20.082949589318,19.7183311961978,19.9498349378615,79653.1402364747,0.0,1.0
2006-05-11,33.3,34.12,33.28,34.12,46200,19.2726864934954,19.7472691639058,19.2611113064122,19.7472691639058,79825.9236209355,0.0,1.0
2006-05-12,33.6,34.4,32.77,33.25,82500,19.4463142997431,19.9093217830703,18.9659440357911,19.2437485257874,142546.292180242,0.0,1.0
2006-05-15,33.92,34.5,33.4,33.4,47200,19.631517293074,19.9671977184862,19.3305624289113,19.3305624289113,81553.7574655445,0.0,1.0
2006-05-16,33.7,34.23,33.61,34.23,8500,19.504190235159,19.8109326928633,19.4521018932847,19.8109326928633,14686.5876791765,0.0,1.0
2006-05-17,34.32,34.8,33.22,33.41,85700,19.8630210347376,20.1408255247339,19.2263857451627,19.3363500224529,148075.360482991,0.0,1.0
2006-05-18,33.5,34.58,33.46,34.58,9900,19.3884383643272,20.0134984668189,19.3652879901608,20.0134984668189,17105.555061629,0.0,1.0
2006-05-19,34.55,34.76,33.15,33.15,39500,19.9961356861942,20.1176751505676,19.1858725903715,19.1858725903715,68249.4368620552,0.0,1.0
2006-05-22,34.11,34.72,33.61,34.38,14400,19.7414815703642,20.0945247764012,19.4521018932847,19.8977465959871,24880.8073623695,0.0,1.0
2006-05-23,33.5,34.41,33.37,33.88,17900,19.3884383643272,19.9151093766119,19.3131996482865,19.6083669189076,30928.225818501,0.0,1.0
2006-05-24,33.48,33.96,33.36,33.5,29300,19.376863177244,19.6546676672404,19.3074120547449,19.3884383643272,50625.5316470436,0.0,1.0
2006-05-25,34.13,34.35,33.5,34.01,20200,19.7530567574474,19.8803838153624,19.3884383643272,19.6836056349483,34902.2436611017,0.0,1.0
2006-05-26,34.19,34.42,33.93,33.93,5900,19.7877823186969,19.9208969701535,19.6373048866156,19.6373048866156,10194.2196831931,0.0,1.0
2006-05-30,33.85,34.01,33.54,33.94,9200,19.5910041382829,19.6836056349483,19.4115887384936,19.6430924801572,15896.0713704027,0.0,1.0
2006-05-31,34.4,34.68,33.6,33.61,48400,19.9093217830703,20.0713744022348,19.4463142997431,19.4521018932847,83627.1580790754,0.0,1.0
2006-06-01,35.13,35.38,34.15,34.5,54500,20.3318161116064,20.4765059501462,19.7646319445306,19.9671977184862,94166.9445311903,0.0,1.0
2006-06-02,35.05,35.47,34.73,35.42,6600,20.2855153632737,20.5285942920205,20.1003123699428,20.4996563243125,11403.7033744194,0.0,1.0
2006-06-05,33.75,35.22,33.55,34.67,28000,19.533128202867,20.3839044534807,19.4173763320352,20.0655868086933,48379.3476490517,0.0,1.0
2006-06-06,34.03,34.11,33.59,33.76,25600,19.6951808220315,19.7414815703642,19.4405267062015,19.5389157964085,44232.5464219902,0.0,1.0
2006-06-07,34.0,34.5,33.92,34.15,9000,19.6778180414067,19.9671977184862,19.631517293074,19.7646319445306,15550.504601481,0.0,1.0
2006-06-08,34.32,34.49,33.51,33.51,15000,19.8630210347376,19.9614101249446,19.3942259578688,19.3942259578688,25917.5076691349,0.0,1.0
2006-06-09,34.77,34.94,34.5,34.65,12000,20.1234627441092,20.2218518343162,19.9671977184862,20.0540116216101,20734.0061353079,0.0,1.0
2006-06-12,34.75,34.94,34.49,34.51,16500,20.111887557026,20.2218518343162,19.9614101249446,19.9729853120278,28509.2584360484,0.0,1.0
2006-06-13,33.71,34.91,33.68,34.43,12200,19.5099778287006,20.2044890536914,19.4926150480758,19.9266845636951,21079.5729042297,0.0,1.0
2006-06-14,34.0,34.3,33.44,33.72,19900,19.6778180414067,19.8514458476544,19.3537128030777,19.5157654222422,34383.893507719,0.0,1.0
2006-06-15,34.43,34.55,33.76,34.27,9500,19.9266845636951,19.9961356861942,19.5389157964085,19.8340830670297,16414.4215237854,0.0,1.0
2006-06-16,34.41,34.71,33.8,34.27,105400,19.9151093766119,20.0887371828596,19.5620661705749,19.8340830670297,182113.687221788,0.0,1.0
2006-06-19,33.51,34.59,33.5,34.58,24400,19.3942259578688,20.0192860603605,19.3884383643272,20.0134984668189,42159.1458084594,0.0,1.0
2006-06-20,33.6,34.03,33.5,34.01,14500,19.4463142997431,19.6951808220315,19.3884383643272,19.6836056349483,25053.5907468304,0.0,1.0
2006-06-21,34.34,34.61,33.51,33.94,22500,19.8745962218208,20.0308612474437,19.3942259578688,19.6430924801572,38876.2615037023,0.0,1.0
2006-06-22,33.72,34.4,33.51,33.99,7600,19.5157654222422,19.9093217830703,19.3942259578688,19.6720304478651,13131.5372190284,0.0,1.0
2006-06-23,33.48,33.79,33.32,33.52,12300,19.376863177244,19.5562785770333,19.2842616805786,19.4000135514104,21252.3562886907,0.0,1.0
2006-06-26,34.25,34.37,33.71,33.86,7000,19.8225078799465,19.8919590024455,19.5099778287006,19.5967917318244,12094.8369122629,0.0,1.0
2006-06-27,33.91,34.97,33.91,34.25,12100,19.6257296995324,20.239214614941,19.6257296995324,19.8225078799465,20906.7895197688,0.0,1.0
2006-06-28,34.62,34.75,34.14,34.14,9800,20.0366488409853,20.111887557026,19.758844350989,19.758844350989,16932.7716771682,0.0,1.0
2006-06-29,35.69,35.74,34.76,34.98,16100,20.6559213499355,20.6848593176434,20.1176751505676,20.2450022084826,27818.1248982048,0.0,1.0
2006-06-30,35.48,36.39,35.48,35.81,95200,20.5343818855621,21.0610528978468,20.5343818855621,20.7253724724345,164489.782006776,0.0,1.0
2006-07-03,35.12,35.72,34.99,35.33,18000,20.3260285180648,20.6732841305602,20.2507898020241,20.4475679824382,31101.0092029619,0.0,1.0
2006-07-05,35.76,35.86,34.68,34.68,20000,20.6964345047266,20.7543104401425,20.0713744022348,20.0713744022348,34556.6768921799,0.0,1.0
2006-07-06,35.15,35.75,35.06,35.62,23000,20.3433912986896,20.690646911185,20.2913029568153,20.6154081951443,39740.1784260069,0.0,1.0
2006-07-07,35.39,35.91,35.08,35.21,31100,20.4822935436878,20.7832484078504,20.3028781438985,20.3781168599391,53735.6325673396,0.0,1.0
2006-07-10,35.32,35.62,34.89,35.43,13400,20.4417803888966,20.6154081951443,20.1929138666082,20.5054439178541,23152.9735177606,0.0,1.0
2006-07-11,34.94,35.18,34.61,35.18,71000,20.2218518343162,20.3607540793144,20.0308612474437,20.3607540793144,122676.202967239,0.0,1.0
2006-07-12,34.61,35.47,34.58,34.8,97100,20.0308612474437,20.5285942920205,20.0134984668189,20.1408255247339,167772.666311534,0.0,1.0
2006-07-13,33.75,34.6,33.75,34.57,89000,19.533128202867,20.0250736539021,19.533128202867,20.0077108732774,153777.2121702,0.0,1.0
2006-07-14,33.93,34.0,33.46,33.63,51400,19.6373048866156,19.6778180414067,19.3652879901608,19.4636770803679,88810.6596129023,0.0,1.0
2006-07-17,33.93,33.93,33.46,33.74,14600,19.6373048866156,19.6373048866156,19.3652879901608,19.5273406093254,25226.3741312913,0.0,1.0
2006-07-18,33.99,34.3,33.68,33.68,36700,19.6720304478651,19.8514458476544,19.4926150480758,19.4926150480758,63411.5020971502,0.0,1.0
2006-07-19,34.4,34.58,33.71,33.99,56100,19.9093217830703,20.0134984668189,19.5099778287006,19.6720304478651,96931.4786825647,0.0,1.0
2006-07-20,33.63,34.5,33.6,34.35,15600,19.4636770803679,19.9671977184862,19.4463142997431,19.8803838153624,26954.2079759003,0.0,1.0
2006-07-21,33.72,34.31,33.53,33.55,73500,19.5157654222422,19.857233441196,19.405801144952,19.4173763320352,126995.787578761,0.0,1.0
2006-07-24,33.89,34.08,33.73,34.08,20600,19.6141545124492,19.7241187897394,19.5215530157838,19.7241187897394,35593.3771989453,0.0,1.0
2006-07-25,34.14,34.86,33.65,33.81,86300,19.758844350989,20.1755510859835,19.4752522674511,19.5678537641165,149112.060789756,0.0,1.0
2006-07-26,33.76,34.48,33.53,33.98,54500,19.5389157964085,19.955622531403,19.405801144952,19.6662428543235,94166.9445311904,0.0,1.0
2006-07-27,34.2,34.67,33.82,33.96,75900,19.7935699122385,20.0655868086933,19.5736413576581,19.6546676672404,131142.588805823,0.0,1.0
2006-07-28,34.27,35.46,34.01,34.4,33900,19.8340830670297,20.5228066984789,19.6836056349483,19.9093217830703,58573.5673322448,0.0,1.0
2006-07-31,34.89,35.0,33.8,33.89,42600,20.1929138666082,20.2565773955657,19.5620661705749,19.6141545124492,73605.7217803433,0.0,1.0
2006-08-01,34.76,34.91,34.6,34.61,14900,20.1176751505676,20.2044890536914,20.0250736539021,20.0308612474437,25744.724284674,0.0,1.0
2006-08-02,35.36,35.65,34.85,34.87,43700,20.464930763063,20.6327709757691,20.1697634924419,20.1813386795251,75506.339009413,0.0,1.0
2006-08-03,34.96,35.63,34.76,35.07,30400,20.2334270213994,20.6211957886859,20.1176751505676,20.2970905503569,52526.1488761134,0.0,1.0
2006-08-04,34.86,35.64,34.55,35.25,23400,20.1755510859835,20.6269833822275,19.9961356861942,20.4012672341055,40431.3119638504,0.0,1.0
2006-08-07,35.25,35.46,34.26,34.45,55400,20.4012672341055,20.5228066984789,19.8282954734881,19.9382597507783,95721.9949913383,0.0,1.0
2006-08-08,35.49,35.95,35.05,35.05,56300,20.6211957886859,20.8884753058117,20.3655371201308,20.3655371201308,96894.8173750563,0.14,1.0
2006-08-09,35.16,35.86,35.12,35.7,44800,20.4294517872696,20.8361814872436,20.4062100901282,20.7432146986781,77102.8031687835,0.0,1.0
2006-08-10,35.54,35.71,34.79,35.31,37100,20.6502479101126,20.7490251229635,20.2144660887118,20.5166081515497,63850.758874149,0.0,1.0
2006-08-11,35.55,35.72,35.29,35.32,10400,20.656058334398,20.7548355472488,20.504987302979,20.5224185758351,17898.8650213248,0.0,1.0
2006-08-14,35.54,36.17,35.29,35.75,52200,20.6502479101126,21.0163046400893,20.504987302979,20.7722668201049,89838.5340493418,0.0,1.0
2006-08-15,35.94,36.02,35.45,36.02,31300,20.8826648815264,20.9291482758092,20.5979540915445,20.9291482758092,53868.6995353332,0.0,1.0
2006-08-16,36.47,36.48,35.94,36.02,16800,21.1906173686496,21.196427792935,20.8826648815264,20.9291482758092,28913.5511882939,0.0,1.0
2006-08-17,37.31,37.75,36.16,36.16,105100,21.6786930086185,21.9343516771737,21.010494215804,21.010494215804,180881.799398196,0.0,1.0
2006-08-18,37.6,37.68,37.3,37.31,79200,21.8471953128935,21.8936787071763,21.6728825843332,21.6786930086185,136306.741316242,0.0,1.0
2006-08-21,37.5,37.77,37.36,37.58,20700,21.7890910700401,21.9459725257444,21.7077451300453,21.8355744643228,35625.6255712906,0.0,1.0
2006-08-22,37.75,37.75,37.25,37.33,28600,21.9343516771737,21.9343516771737,21.6438304629065,21.6903138571892,49221.878808643,0.0,1.0
2006-08-23,37.38,37.74,37.21,37.59,18500,21.7193659786159,21.9285412528883,21.6205887657651,21.8413848886082,31839.3272013951,0.0,1.0
2006-08-24,37.5,37.73,37.38,37.38,46000,21.7890910700401,21.922730828603,21.7193659786159,21.7193659786159,79168.0568250902,0.0,1.0
2006-08-25,37.15,37.64,36.97,37.33,45300,21.585726220053,21.8704370100349,21.4811385829168,21.6903138571892,77963.3255255782,0.0,1.0
2006-08-28,37.18,37.67,37.05,37.09,79100,21.6031574929091,21.8878682828909,21.5276219771996,21.550863674341,136134.636844883,0.0,1.0
2006-08-29,37.28,37.41,37.05,37.18,65700,21.6612617357625,21.736797251472,21.5276219771996,21.6031574929091,113072.637682792,0.0,1.0
2006-08-30,36.82,37.24,36.74,36.74,20200,21.3939822186367,21.6380200386211,21.3474988243539,21.3474988243539,34765.1032144961,0.0,1.0
2006-08-31,37.32,37.41,37.08,37.08,115000,21.6845034329039,21.736797251472,21.5450532500556,21.5450532500556,197920.142062726,0.0,1.0
2006-09-01,37.49,37.58,37.12,37.36,19500,21.7832806457547,21.8355744643228,21.568294947197,21.7077451300453,33560.371914984,0.0,1.0
2006-09-05,38.2,38.36,37.53,37.59,14400,22.1958207700141,22.2887875585797,21.8065223428961,21.8413848886082,24783.0438756805,0.0,1.0
2006-09-06,37.57,38.44,37.53,38.0,48500,21.8297640400375,22.3352709528624,21.8065223428961,22.0796122843073,83470.6686090625,0.0,1.0
2006-09-07,38.1,38.28,37.39,37.49,24600,22.1377165271607,22.2423041642969,21.7251764029013,21.7832806457547,42337.6999542874,0.0,1.0
2006-09-08,38.3,38.39,37.77,38.13,18200,22.2539250128676,22.3062188314357,21.9459725257444,22.1551478000167,31323.0137873183,0.0,1.0
2006-09-11,37.93,38.44,37.93,37.95,6300,22.0389393143099,22.3352709528624,22.0389393143099,22.0505601628805,10842.5816956102,0.0,1.0
2006-09-12,37.7,38.06,37.5,37.93,20300,21.905299555747,22.1144748300193,21.7890910700401,22.0389393143099,34937.207685855,0.0,1.0
2006-09-13,37.38,37.75,37.25,37.75,19400,21.7193659786159,21.9343516771737,21.6438304629065,21.9343516771737,33388.2674436251,0.0,1.0
2006-09-14,36.9,37.11,36.69,37.11,10000,21.4404656129194,21.5624845229116,21.3184467029272,21.5624845229116,17210.4471358892,0.0,1.0
2006-09-15,37.51,37.54,37.03,37.18,52300,21.7949014943254,21.8123327671814,21.5160011286289,21.6031574929091,90010.6385207006,0.0,1.0
2006-09-18,37.05,37.52,36.97,37.52,56900,21.5276219771996,21.8007119186108,21.4811385829168,21.8007119186108,97927.4442032095,0.0,1.0
2006-09-19,36.31,36.5,35.59,36.47,11100,21.0976505800841,21.2080486415057,20.6793000315394,21.1906173686496,19103.596320837,0.0,1.0
2006-09-20,37.12,37.25,36.36,36.5,17500,21.568294947197,21.6438304629065,21.1267027015108,21.2080486415057,30118.2824878061,0.0,1.0
2006-09-21,36.25,37.41,36.22,37.25,12400,21.0627880343721,21.736797251472,21.045356761516,21.6438304629065,21340.9544485026,0.0,1.0
2006-09-22,36.37,36.48,36.1,36.38,12500,21.1325131257962,21.196427792935,20.9756316700919,21.1383235500815,21513.0589198615,0.0,1.0
2006-09-25,36.49,36.55,36.14,36.31,11600,21.2022382172203,21.2371007629324,20.9988733672333,21.0976505800841,19964.1186776315,0.0,1.0
2006-09-26,36.02,36.5,35.87,36.13,17900,20.9291482758092,21.2080486415057,20.841991911529,20.9930629429479,30806.7003732416,0.0,1.0
2006-09-27,36.06,36.24,35.95,36.04,7500,20.9523899729505,21.0569776100867,20.8884753058117,20.9407691243798,12907.8353519169,0.0,1.0
2006-09-28,35.99,36.23,35.75,36.02,15000,20.9117170029531,21.0511671858014,20.7722668201049,20.9291482758092,25815.6707038338,0.0,1.0
2006-09-29,35.59,36.23,35.56,35.98,25700,20.6793000315394,21.0511671858014,20.6618687586833,20.9059065786678,44230.8491392352,0.0,1.0
2006-10-02,35.93,35.94,35.58,35.58,17400,20.8768544572411,20.8826648815264,20.673489607254,20.673489607254,29946.1780164471,0.0,1.0
2006-10-03,35.56,36.16,35.56,35.97,20900,20.6618687586833,21.010494215804,20.6618687586833,20.9000961543824,35969.8345140085,0.0,1.0
2006-10-04,36.5,36.5,35.61,35.74,12500,21.2080486415057,21.2080486415057,20.69092088011,20.7664563958195,21513.0589198615,0.0,1.0
2006-10-05,36.53,36.69,35.81,36.28,28600,21.2254799143617,21.3184467029272,20.8071293658169,21.0802193072281,49221.8788086431,0.0,1.0
2006-10-06,36.76,37.0,36.35,36.35,18000,21.3591196729246,21.4985698557729,21.1208922772255,21.1208922772255,30978.8048446006,0.0,1.0
2006-10-09,36.95,36.95,36.18,36.7,5700,21.4695177343461,21.4695177343461,21.0221150643747,21.3242571272125,9809.95486745687,0.0,1.0
2006-10-10,37.13,37.24,36.64,37.0,18900,21.5741053714823,21.6380200386211,21.2893945815005,21.4985698557729,32527.7450868306,0.0,1.0
2006-10-11,36.91,37.0,36.41,36.84,16700,21.4462760372048,21.4985698557729,21.1557548229376,21.4056030672074,28741.4467169349,0.0,1.0
2006-10-12,37.21,37.25,36.5,36.5,22300,21.6205887657651,21.6438304629065,21.2080486415057,21.2080486415057,38379.2971130329,0.0,1.0
2006-10-13,37.2,37.49,36.99,37.25,18900,21.6147783414797,21.7832806457547,21.4927594314875,21.6438304629065,32527.7450868307,0.0,1.0
2006-10-16,37.36,37.5,36.73,37.26,23700,21.7077451300453,21.7890910700401,21.3416884000686,21.6496408871918,40788.7597120573,0.0,1.0
2006-10-17,37.5,37.5,36.98,37.28,18400,21.7890910700401,21.7890910700401,21.4869490072022,21.6612617357625,31667.2227300361,0.0,1.0
2006-10-18,38.29,38.31,37.32,37.5,40700,22.2481145885822,22.2597354371529,21.6845034329039,21.7890910700401,70046.5198430692,0.0,1.0
2006-10-19,38.94,39.67,37.85,37.85,63300,22.6257921671296,23.0499531399597,21.9924559200271,21.9924559200271,108942.130370179,0.0,1.0
2006-10-20,38.51,39.0,38.29,39.0,39300,22.3759439228598,22.6606547128417,22.2481145885822,22.6606547128417,67637.0572440446,0.0,1.0
2006-10-23,38.08,38.28,37.89,38.28,25300,22.12609567859,22.2423041642969,22.0156976171685,22.2423041642969,43542.4312537997,0.0,1.0
2006-10-24,37.64,38.12,36.68,38.12,40000,21.8704370100349,22.1493373757314,21.3126362786419,22.1493373757314,68841.7885435567,0.0,1.0
2006-10-25,35.69,36.99,35.04,36.99,195300,20.7374042743928,21.4927594314875,20.3597266958454,21.4927594314875,336120.032563916,0.0,1.0
2006-10-26,36.0,36.08,35.69,36.03,82100,20.9175274272385,20.9640108215212,20.7374042743928,20.9349587000945,141297.77098565,0.0,1.0
2006-10-27,35.85,36.0,35.73,35.73,121000,20.8303710629583,20.9175274272385,20.7606459715342,20.7606459715342,208246.410344259,0.0,1.0
2006-10-30,36.68,36.82,35.4,35.66,35400,21.3126362786419,21.3939822186367,20.5689019701178,20.7199730015368,60924.9828610476,0.0,1.0
2006-10-31,36.16,37.1,35.77,36.79,30300,21.010494215804,21.5566740986263,20.7838876686756,21.3765509457806,52147.6548217442,0.0,1.0
2006-11-01,35.81,36.39,35.81,36.26,36400,20.8071293658169,21.1441339743669,20.8071293658169,21.0685984586574,62646.0275746368,0.0,1.0
2006-11-02,35.43,36.19,35.2,35.46,29200,20.6676791829687,21.1110163599107,20.5335113531046,20.6851793346901,50056.7088757857,0.14,1.0
2006-11-03,35.39,35.5,35.25,35.37,33300,20.6443456473401,20.7085128703186,20.5626782726403,20.6326788795259,57085.2193686188,0.0,1.0
2006-11-06,35.76,36.15,35.25,35.49,35700,20.860180851904,21.0876828242822,20.5626782726403,20.7026794864115,61199.4694132039,0.0,1.0
2006-11-07,35.5,35.6,35.27,35.52,29200,20.7085128703186,20.7668467093899,20.5743450404546,20.7201796381329,50056.7088757857,0.0,1.0
2006-11-08,35.68,35.95,35.3,35.3,24800,20.813513780647,20.9710151461395,20.591845192176,20.591845192176,42513.9171273796,0.0,1.0
2006-11-09,35.41,35.67,35.25,35.66,35700,20.6560124151544,20.8076803967398,20.5626782726403,20.8018470128327,61199.4694132038,0.0,1.0
2006-11-10,35.6,35.61,35.31,35.33,23600,20.7668467093899,20.772680093297,20.5976785760831,20.6093453438974,40456.7921050871,0.0,1.0
2006-11-13,35.51,35.74,35.42,35.42,59900,20.7143462542257,20.8485140840898,20.6618457990615,20.6618457990615,102684.824029437,0.0,1.0
2006-11-14,36.25,36.33,35.47,35.66,56300,21.1460166633535,21.1926837346106,20.6910127185972,20.8018470128327,96513.4489625595,0.0,1.0
2006-11-15,36.1,36.52,35.97,36.11,50300,21.0585159047465,21.3035180288461,20.9826819139538,21.0643492886536,86227.8238510967,0.0,1.0
2006-11-16,35.66,36.25,35.62,36.25,50700,20.8018470128327,21.1460166633535,20.7785134772042,21.1460166633535,86913.5321918609,0.0,1.0
2006-11-17,35.76,36.1,35.62,35.7,24700,20.860180851904,21.0585159047465,20.7785134772042,20.8251805484612,42342.4900421887,0.0,1.0
2006-11-20,35.65,36.03,35.5,35.5,66400,20.7960136289256,21.0176822173966,20.7085128703186,20.7085128703186,113827.584566855,0.0,1.0
2006-11-21,35.63,35.81,35.51,35.59,17800,20.7843468611113,20.8893477714397,20.7143462542257,20.7610133254828,30514.0211640064,0.0,1.0
2006-11-22,35.2,35.51,34.85,35.24,31700,20.5335113531046,20.7143462542257,20.329342916355,20.5568448887332,54342.386005562,0.0,1.0
2006-11-24,35.35,35.8,35.0,35.0,19300,20.6210121117116,20.8835143875326,20.416843674962,20.416843674962,33085.4274418721,0.0,1.0
2006-11-27,34.9,35.37,34.55,35.35,25500,20.3585098358907,20.6326788795259,20.1543413991411,20.6210121117116,43713.9067237169,0.0,1.0
2006-11-28,34.2,34.8,34.15,34.8,55800,19.9501729623914,20.3001759968194,19.9210060428558,20.3001759968194,95656.3135366044,0.0,1.0
2006-11-29,34.29,34.4,34.2,34.39,65300,20.0026734175556,20.0668406405341,19.9501729623914,20.0610072566269,111941.886629754,0.0,1.0
2006-11-30,33.73,34.29,33.72,34.09,30200,19.6760039187562,20.0026734175556,19.6701705348491,19.886005739413,51770.9797276963,0.0,1.0
2006-12-01,33.45,33.75,33.08,33.75,46700,19.5126691693565,19.6876706865705,19.2968339647927,19.6876706865705,80056.4487842191,0.0,1.0
2006-12-04,33.83,34.01,33.39,33.57,44800,19.7343377578276,19.8393386681559,19.4776688659137,19.5826697762421,76799.3341655889,0.0,1.0
2006-12-05,33.93,34.25,33.72,33.96,46200,19.7926715968989,19.9793398819271,19.6701705348491,19.8101717486203,79199.3133582636,0.0,1.0
2006-12-06,33.79,34.0,33.69,33.73,4600,19.711004222199,19.8335052842488,19.6526703831277,19.6760039187562,7885.64591878817,0.0,1.0
2006-12-07,33.88,33.9,33.5,33.69,15600,19.7635046773632,19.7751714451775,19.5418360888922,19.6526703831277,26742.6252898034,0.0,1.0
2006-12-08,33.7,33.9,33.57,33.89,9600,19.6585037670348,19.7751714451775,19.5826697762421,19.7693380612703,16457.0001783405,0.0,1.0
2006-12-11,33.81,34.0,33.55,33.87,36400,19.7226709900133,19.8335052842488,19.5710030084279,19.7576712934561,62399.4590095411,0.0,1.0
2006-12-12,33.62,34.0,33.5,33.99,23100,19.6118366957778,19.8335052842488,19.5418360888922,19.8276719003417,39599.6566791318,0.0,1.0
2006-12-13,33.7,33.82,33.26,33.82,103700,19.6585037670348,19.7285043739204,19.401834875121,19.7285043739204,177769.887343116,0.0,1.0
2006-12-14,33.52,33.89,33.5,33.7,30800,19.5535028567065,19.7693380612703,19.5418360888922,19.6585037670348,52799.5422388424,0.0,1.0
2006-12-15,33.54,34.03,33.5,33.5,38100,19.5651696245207,19.8510054359702,19.5418360888922,19.5418360888922,65313.719457789,0.0,1.0
2006-12-18,33.3,34.0,33.3,33.71,31400,19.4251684107496,19.8335052842488,19.4251684107496,19.664337150942,53828.1047499886,0.0,1.0
2006-12-19,33.49,33.78,33.25,33.25,79600,19.5360027049851,19.7051708382919,19.3960014912139,19.3960014912139,136455.959812073,0.0,1.0
2006-12-20,34.15,34.59,33.45,33.69,51700,19.9210060428558,20.1776749347696,19.5126691693565,19.6526703831277,88627.8030437712,0.0,1.0
2006-12-21,34.66,34.68,34.25,34.32,16700,20.2185086221195,20.2301753899338,19.9793398819271,20.020173569277,28628.3232269049,0.0,1.0
2006-12-22,34.34,34.73,34.24,34.73,25400,20.0318403370913,20.2593423094694,19.97350649802,20.2593423094694,43542.4796385259,0.0,1.0
2006-12-26,33.78,34.25,33.71,34.14,41000,19.7051708382919,19.9793398819271,19.664337150942,19.9151726589486,70285.1049283293,0.0,1.0
2006-12-27,33.99,34.21,33.83,34.13,29200,19.8276719003417,19.9560063462986,19.7343377578276,19.9093392750415,50056.7088757856,0.0,1.0
2006-12-28,33.93,34.03,33.87,34.0,8900,19.7926715968989,19.8510054359702,19.7576712934561,19.8335052842488,15257.0105820032,0.0,1.0
2006-12-29,33.46,34.05,33.4,33.8,31200,19.5185025532637,19.8626722037845,19.4835022498209,19.7168376061062,53485.2505796066,0.0,1.0
2007-01-03,33.66,33.75,33.4,33.4,34800,19.6351702314063,19.6876706865705,19.4835022498209,19.4835022498209,59656.6256464844,0.0,1.0
2007-01-04,33.69,33.95,33.5,33.5,19800,19.6526703831277,19.8043383647131,19.5418360888922,19.5418360888922,33942.5628678273,0.0,1.0
2007-01-05,32.62,33.7,32.53,33.5,97800,19.0284983050646,19.6585037670348,18.9759978499004,19.5418360888922,167655.689316844,0.0,1.0
2007-01-08,32.63,32.7,32.6,32.61,11800,19.0343316889717,19.0751653763216,19.0168315372503,19.0226649211574,20228.3960525436,0.0,1.0
2007-01-09,32.59,32.69,32.44,32.61,44600,19.0109981533432,19.0693319924145,18.9234973947362,19.0226649211574,76456.4799952069,0.0,1.0
2007-01-10,32.76,32.8,32.34,32.35,45300,19.1101656797644,19.133499215393,18.8651635556649,18.870996939572,77656.4695915444,0.0,1.0
2007-01-11,33.94,34.25,33.02,33.43,90800,19.798504980806,19.9793398819271,19.2618336613499,19.5010024015423,155655.793353471,0.0,1.0
2007-01-12,33.79,33.99,33.29,33.99,27200,19.711004222199,19.8276719003417,19.4193350268424,19.8276719003417,46628.1671719649,0.0,1.0
2007-01-16,33.75,33.98,33.61,33.75,35500,19.6876706865705,19.8218385164345,19.6060033118706,19.6876706865705,60856.6152428217,0.0,1.0
2007-01-17,33.76,33.81,33.55,33.55,29400,19.6935040704776,19.7226709900133,19.5710030084279,19.5710030084279,50399.5630461679,0.0,1.0
2007-01-18,33.77,33.87,33.61,33.75,14300,19.6993374543848,19.7576712934561,19.6060033118706,19.6876706865705,24514.0731823197,0.0,1.0
2007-01-19,33.9,33.98,33.66,33.66,10800,19.7751714451775,19.8218385164345,19.6351702314063,19.6351702314063,18514.1252006331,0.0,1.0
2007-01-22,33.76,33.94,33.6,33.75,16800,19.6935040704776,19.798504980806,19.6001699279635,19.6876706865705,28799.7503120959,0.0,1.0
2007-01-23,33.77,33.94,33.66,33.75,15800,19.6993374543848,19.798504980806,19.6351702314063,19.6876706865705,27085.4794601854,0.0,1.0
2007-01-24,33.89,33.97,33.36,33.77,9700,19.7693380612703,19.8160051325274,19.4601687141923,19.6993374543848,16628.4272635316,0.0,1.0
2007-01-25,33.5,33.83,33.45,33.78,17600,19.5418360888922,19.7343377578276,19.5126691693565,19.7051708382919,30171.1669936243,0.0,1.0
2007-01-26,33.99,33.99,33.36,33.59,27000,19.8276719003417,19.8276719003417,19.4601687141923,19.5943365440564,46285.3130015826,0.0,1.0
2007-01-29,33.55,33.93,33.5,33.66,6800,19.5710030084279,19.7926715968989,19.5418360888922,19.6351702314063,11657.0417929912,0.0,1.0
2007-01-30,33.7,34.0,33.59,34.0,26200,19.6585037670348,19.8335052842488,19.5943365440564,19.8335052842488,44913.8963200544,0.0,1.0
2007-01-31,33.97,34.0,33.58,33.71,22800,19.8160051325274,19.8335052842488,19.5885031601493,19.664337150942,39085.3754235587,0.0,1.0
2007-02-01,34.3,34.41,33.99,33.99,12500,20.0085068014628,20.0726740244412,19.8276719003417,19.8276719003417,21428.3856488808,0.0,1.0
2007-02-02,34.52,34.68,34.23,34.41,19600,20.1368412474197,20.2301753899338,19.9676731141128,20.0726740244412,33599.7086974452,0.0,1.0
2007-02-05,33.76,34.61,33.76,34.42,10600,19.6935040704776,20.1893417025838,19.6935040704776,20.0785074083483,18171.271030251,0.0,1.0
2007-02-06,33.66,33.95,33.55,33.92,15500,19.7168376061062,19.8867093501873,19.6524034962823,19.8691364111444,26461.1399871967,0.14,1.0
2007-02-07,33.52,33.76,33.5,33.57,28300,19.6348305572394,19.7754140695824,19.6231152645442,19.6641187889775,48312.920105656,0.0,1.0
2007-02-08,33.74,33.84,33.5,33.58,8700,19.7636987768872,19.8222752403634,19.6231152645442,19.6699764353252,14852.3817992652,0.0,1.0
2007-02-09,33.82,33.82,33.59,33.59,23700,19.8105599476682,19.8105599476682,19.6758340816728,19.6758340816728,40459.9366255846,0.0,1.0
2007-02-12,33.71,33.9,33.5,33.9,9800,19.7461258378443,19.8574211184492,19.6231152645442,19.8574211184492,16730.2691531953,0.0,1.0
2007-02-13,33.59,33.89,33.56,33.89,8600,19.6758340816728,19.8515634721015,19.6582611426299,19.8515634721015,14681.6647670898,0.0,1.0
2007-02-14,33.5,33.67,33.5,33.5,10300,19.6231152645442,19.7226952524538,19.6231152645442,19.6231152645442,17583.8543140726,0.0,1.0
2007-02-15,33.59,33.65,33.39,33.52,22300,19.6758340816728,19.7109799597585,19.5586811547203,19.6348305572394,38069.8981751282,0.0,1.0
2007-02-16,33.56,33.69,33.5,33.69,37400,19.6582611426299,19.734410545149,19.6231152645442,19.734410545149,63848.1700336231,0.0,1.0
2007-02-20,33.67,34.19,33.5,34.19,35200,19.7226952524538,20.0272928625303,19.6231152645442,20.0272928625303,60092.3953257629,0.0,1.0
2007-02-21,33.9,34.17,33.5,33.5,31600,19.8574211184492,20.015577569835,19.6231152645442,19.6231152645442,53946.5821674461,0.0,1.0
2007-02-22,34.64,34.64,33.7,33.71,86000,20.2908869481734,20.2908869481734,19.7402681914967,19.7461258378443,146816.647670898,0.0,1.0
2007-02-23,34.61,34.82,34.0,34.52,33900,20.2733140091305,20.3963245824307,19.9159975819254,20.2205951920019,57873.073907482,0.0,1.0
2007-02-26,34.71,34.76,33.9,34.52,45900,20.3318904726068,20.3611787043449,19.8574211184492,20.2205951920019,78359.1177685374,0.0,1.0
2007-02-27,34.35,34.8,34.18,34.5,69500,20.1210152040923,20.3846092897354,20.0214352161827,20.2088798993067,118648.337361947,0.0,1.0
2007-02-28,34.57,34.78,34.1,34.35,51200,20.24988342374,20.3728939970402,19.9745740454017,20.1210152040923,87407.1204738372,0.0,1.0
2007-03-01,34.55,34.75,33.62,34.24,40000,20.2381681310448,20.3553210579973,19.6934070207157,20.0565810942684,68286.8128701851,0.0,1.0
2007-03-02,33.62,34.56,33.52,34.35,48900,19.6934070207157,20.2440257773924,19.6348305572394,20.1210152040923,83480.6287338011,0.0,1.0
2007-03-05,34.2,34.46,33.5,33.5,54100,20.0331505088779,20.1854493139162,19.6231152645442,19.6231152645442,92357.9144069255,0.0,1.0
2007-03-06,34.44,34.69,34.07,34.62,56000,20.1737340212209,20.3201751799115,19.9570011063588,20.2791716554782,95601.5380182592,0.0,1.0
2007-03-07,33.52,34.43,33.51,34.43,27600,19.6348305572394,20.1678763748733,19.6289729108918,20.1678763748733,47117.9008804278,0.0,1.0
2007-03-08,33.56,33.77,33.5,33.72,30900,19.6582611426299,19.78127171593,19.6231152645442,19.7519834841919,52751.562942218,0.0,1.0
2007-03-09,33.7,33.94,33.48,33.85,27800,19.7402681914967,19.8808517038397,19.6113999718489,19.828132886711,47459.3349447786,0.0,1.0
2007-03-12,33.66,33.85,33.5,33.84,8600,19.7168376061062,19.828132886711,19.6231152645442,19.8222752403634,14681.6647670898,0.0,1.0
2007-03-13,32.6,33.61,32.52,33.55,29800,19.0959270932579,19.687549374368,19.0490659224769,19.6524034962823,50873.6755882879,0.0,1.0
2007-03-14,32.92,32.92,32.55,32.55,16400,19.2833717763819,19.2833717763819,19.0666388615198,19.0666388615198,27997.5932767759,0.0,1.0
2007-03-15,33.58,33.58,32.9,32.95,41700,19.6699764353252,19.6699764353252,19.2716564836866,19.3009447154248,71189.0024171678,0.0,1.0
2007-03-16,33.62,33.93,33.42,33.57,65800,19.6934070207157,19.874994057492,19.5762540937632,19.6641187889775,112331.807171454,0.0,1.0
2007-03-19,33.68,33.85,33.4,33.83,23100,19.7285528988014,19.828132886711,19.5645388010679,19.8164175940158,39435.6344325319,0.0,1.0
2007-03-20,33.65,33.75,33.5,33.68,3800,19.7109799597585,19.7695564232348,19.6231152645442,19.7285528988014,6487.2472226676,0.0,1.0
2007-03-21,34.07,34.08,33.6,33.74,37900,19.9570011063588,19.9628587527064,19.6816917280204,19.7636987768872,64701.7551945004,0.0,1.0
2007-03-22,33.93,34.35,33.54,34.25,37500,19.874994057492,20.1210152040923,19.6465458499347,20.062438740616,64018.8870657987,0.0,1.0
2007-03-23,33.91,34.44,33.88,34.25,7900,19.8632787647968,20.1737340212209,19.8457058257539,20.062438740616,13486.6455418616,0.0,1.0
2007-03-26,33.85,34.11,33.79,33.88,8300,19.828132886711,19.9804316917493,19.7929870086253,19.8457058257539,14169.5136705634,0.0,1.0
2007-03-27,33.57,33.9,33.5,33.7,5400,19.6641187889775,19.8574211184492,19.6231152645442,19.7402681914967,9218.71973747501,0.0,1.0
2007-03-28,33.47,33.94,33.46,33.5,11300,19.6055423255013,19.8808517038397,19.5996846791537,19.6231152645442,19291.0246358273,0.0,1.0
2007-03-29,33.49,33.85,33.4,33.79,9100,19.6172576181965,19.828132886711,19.5645388010679,19.7929870086253,15535.2499279671,0.0,1.0
2007-03-30,33.65,33.9,33.37,33.42,35900,19.7109799597585,19.8574211184492,19.546965862025,19.5762540937632,61287.4145509912,0.0,1.0
2007-04-02,33.36,33.59,33.21,33.59,23300,19.5411082156774,19.6758340816728,19.453243520463,19.6758340816728,39777.0684968828,0.0,1.0
2007-04-03,33.6,33.65,33.43,33.56,11800,19.6816917280204,19.7109799597585,19.5821117401108,19.6582611426299,20144.6097967046,0.0,1.0
2007-04-04,33.44,33.6,33.41,33.6,8500,19.5879693864584,19.6816917280204,19.5703964474155,19.6816917280204,14510.9477349143,0.0,1.0
2007-04-05,33.51,33.62,33.39,33.44,14000,19.6289729108918,19.6934070207157,19.5586811547203,19.5879693864584,23900.3845045648,0.0,1.0
2007-04-09,33.41,33.53,33.22,33.48,39500,19.5703964474155,19.640688203587,19.4591011668107,19.6113999718489,67433.2277093079,0.0,1.0
2007-04-10,33.66,33.66,33.4,33.4,5000,19.7168376061062,19.7168376061062,19.5645388010679,19.5645388010679,8535.85160877312,0.0,1.0
2007-04-11,32.8,33.51,32.8,33.5,17100,19.2130800202104,19.6289729108918,19.2130800202104,19.6231152645442,29192.6125020041,0.0,1.0
2007-04-12,33.4,33.4,32.72,32.75,17500,19.5645388010679,19.5645388010679,19.1662188494294,19.1837917884723,29875.480630706,0.0,1.0
2007-04-13,33.04,33.24,32.89,33.24,11400,19.3536635325534,19.4708164595059,19.265798837339,19.4708164595059,19461.7416680028,0.0,1.0
2007-04-16,33.49,33.63,33.28,33.28,13000,19.6172576181965,19.6992646670633,19.4942470448964,19.4942470448964,22193.2141828102,0.0,1.0
2007-04-17,33.28,33.61,33.08,33.38,7400,19.4942470448964,19.687549374368,19.3770941179439,19.5528235083727,12633.0603809843,0.0,1.0
2007-04-18,32.67,33.32,32.67,33.3,8000,19.1369306176913,19.5176776302869,19.1369306176913,19.5059623375917,13657.362574037,0.0,1.0
2007-04-19,32.2,32.69,32.08,32.62,12000,18.8616212393529,19.1486459103865,18.7913294831814,19.1076423859531,20486.0438610555,0.0,1.0
2007-04-20,33.46,33.54,32.75,32.78,30800,19.5996846791537,19.6465458499347,19.1837917884723,19.2013647275151,52580.8459100424,0.0,1.0
2007-04-23,32.95,33.53,32.91,33.47,8400,19.3009447154248,19.640688203587,19.2775141300343,19.6055423255013,14340.2307027389,0.0,1.0
2007-04-24,33.29,33.36,32.62,32.87,12600,19.500104691244,19.5411082156774,19.1076423859531,19.2540835446438,21510.3460541083,0.0,1.0
2007-04-25,33.36,34.0,33.25,33.82,75800,19.5411082156774,19.9159975819254,19.4766741058535,19.8105599476682,129403.510389001,0.0,1.0
2007-04-26,33.41,33.67,32.88,33.28,15000,19.5703964474155,19.7226952524538,19.2599411909914,19.4942470448964,25607.5548263195,0.0,1.0
2007-04-27,33.11,33.34,33.01,33.25,11600,19.3946670569868,19.5293929229822,19.3360905935105,19.4766741058535,19803.1757323537,0.0,1.0
2007-04-30,32.24,32.96,32.2,32.96,22700,18.8850518247434,19.3068023617724,18.8616212393529,19.3068023617724,38752.76630383,0.0,1.0
2007-05-01,32.03,32.34,31.8,32.21,18100,18.7620412514433,18.9436282882196,18.6273153854479,18.8674788857005,30899.7828237587,0.0,1.0
2007-05-02,33.0,33.1,32.09,32.13,10000,19.4122399960296,19.4710649657146,18.8769327718967,18.9004627597707,16999.5837712441,0.14,1.0
2007-05-03,32.84,33.13,32.55,32.99,10400,19.3181200445337,19.4887124566201,19.1475276324474,19.4063574990612,17679.5671220938,0.0,1.0
2007-05-04,33.52,33.72,33.0,33.0,75800,19.7181298383913,19.8357797777612,19.4122399960296,19.4122399960296,128856.84498603,0.0,1.0
2007-05-07,33.75,33.84,33.62,33.67,29200,19.8534272686667,19.9063697413831,19.7769548080763,19.8063672929187,49638.7846120325,0.0,1.0
2007-05-08,33.59,33.74,33.18,33.65,30200,19.7593073171708,19.8475447716982,19.5181249414625,19.7946022989817,51338.7429891569,0.0,1.0
2007-05-09,33.62,33.71,33.35,33.47,5200,19.7769548080763,19.8298972807927,19.6181273899269,19.6887173535489,8839.78356104688,0.0,1.0
2007-05-10,31.79,33.37,31.7,33.35,31400,18.7004578628419,19.6298923838639,18.6475153901254,19.6181273899269,53378.6930417063,0.0,1.0
2007-05-11,32.95,32.96,31.83,32.0,39600,19.3828275111872,19.3887100081557,18.7239878507159,18.8239902991803,67318.3517341263,0.0,1.0
2007-05-14,32.46,33.16,32.4,32.86,22700,19.094585159731,19.5063599475255,19.05929017792,19.3298850384707,38589.0551607239,0.0,1.0
2007-05-15,32.08,32.87,31.95,32.43,33900,18.8710502749282,19.3357675354392,18.7945778143378,19.0769376688255,57628.5889845173,0.0,1.0
2007-05-16,32.08,32.3,31.75,32.1,42600,18.8710502749282,19.0004652082351,18.6769278749679,18.8828152688652,72418.2268654996,0.0,1.0
2007-05-17,31.91,32.35,31.83,31.93,26400,18.7710478264638,19.0298776930776,18.7239878507159,18.7828128204008,44878.9011560843,0.0,1.0
2007-05-18,32.06,32.22,31.82,31.93,20700,18.8592852809912,18.9534052324871,18.7181053537474,18.7828128204008,35189.1384064752,0.0,1.0
2007-05-21,32.09,32.31,31.8,31.95,25100,18.8769327718967,19.0063477052036,18.7063403598104,18.7945778143378,42668.9552658226,0.0,1.0
2007-05-22,32.3,32.55,31.87,32.15,21100,19.0004652082351,19.1475276324474,18.7475178385898,18.9122277537077,35869.1217573249,0.0,1.0
2007-05-23,32.1,32.36,31.99,32.3,18900,18.8828152688652,19.035760190046,18.8181078022118,19.0004652082351,32129.2133276512,0.0,1.0
2007-05-24,32.06,32.41,31.98,32.0,25200,18.8592852809912,19.0651726748885,18.8122253052433,18.8239902991803,42838.951103535,0.0,1.0
2007-05-25,32.04,32.46,32.0,32.13,13200,18.8475202870542,19.094585159731,18.8239902991803,18.9004627597707,22439.4505780422,0.0,1.0
2007-05-29,32.88,32.88,32.22,32.22,16700,19.3416500324077,19.3416500324077,18.9534052324871,18.9534052324871,28389.3048979776,0.0,1.0
2007-05-30,33.14,33.24,32.5,32.59,60200,19.4945949535886,19.5534199232735,19.118115147605,19.1710576203214,102337.494302889,0.0,1.0
2007-05-31,32.89,33.13,32.58,33.02,23000,19.3475325293762,19.4887124566201,19.1651751233529,19.4240049899666,39099.0426738613,0.0,1.0
2007-06-01,32.69,33.24,32.33,32.98,13300,19.2298825900063,19.5534199232735,19.0181126991406,19.4004750020927,22609.4464157546,0.0,1.0
2007-06-04,32.76,32.98,32.5,32.56,13400,19.2710600687858,19.4004750020927,19.118115147605,19.1534101294159,22779.442253467,0.0,1.0
2007-06-05,32.02,32.95,31.96,32.66,24400,18.8357552931173,19.3828275111872,18.8004603113063,19.2122350991009,41478.9844018353,0.0,1.0
2007-06-06,32.44,32.65,31.94,31.94,38400,19.082820165794,19.2063526021324,18.7886953173693,18.7886953173693,65278.4016815771,0.0,1.0
2007-06-07,32.77,32.95,32.14,32.27,34200,19.2769425657543,19.3828275111872,18.9063452567392,18.9828177173296,58138.5764976546,0.0,1.0
2007-06-08,33.15,33.29,32.63,32.63,48600,19.5004774505571,19.582832408116,19.1945876081954,19.1945876081954,82617.9771282458,0.0,1.0
2007-06-11,32.82,33.2,32.74,33.12,15500,19.3063550505968,19.5298899353995,19.2592950748488,19.4828299596516,26349.3548454282,0.0,1.0
2007-06-12,32.25,32.94,32.02,32.69,26400,18.9710527233926,19.3769450142187,18.8357552931173,19.2298825900063,44878.9011560843,0.0,1.0
2007-06-13,32.61,32.92,32.13,32.23,13500,19.1828226142584,19.3651800202817,18.9004627597707,18.9592877294556,22949.4380911794,0.0,1.0
2007-06-14,32.64,32.9,32.06,32.75,14000,19.2004701051639,19.3534150263447,18.8592852809912,19.2651775718173,23799.4172797416,0.0,1.0
2007-06-15,32.4,33.23,32.3,33.23,46500,19.05929017792,19.547537426305,19.0004652082351,19.547537426305,79048.0645362848,0.0,1.0
2007-06-18,32.69,32.81,32.21,32.42,17200,19.2298825900063,19.3004725536283,18.9475227355186,19.071055171857,29239.2840865398,0.0,1.0
2007-06-19,33.1,33.15,32.53,32.53,14700,19.4710649657146,19.5004774505571,19.1357626385104,19.1357626385104,24989.3881437287,0.0,1.0
2007-06-20,32.05,33.07,31.99,32.9,16600,18.8534027840227,19.4534174748091,18.8181078022118,19.3534150263447,28219.3090602652,0.0,1.0
2007-06-21,32.38,32.38,31.71,31.95,15600,19.047525183983,19.047525183983,18.6533978870939,18.7945778143378,26519.3506831407,0.0,1.0
2007-06-22,32.17,32.65,31.87,32.04,81500,18.9239927476447,19.2063526021324,18.7475178385898,18.8475202870542,138546.607735639,0.0,1.0
2007-06-25,32.15,33.0,32.01,32.09,43300,18.9122277537077,19.4122399960296,18.8298727961488,18.8769327718967,73608.1977294866,0.0,1.0
2007-06-26,32.36,32.63,32.14,32.38,11300,19.035760190046,19.1945876081954,18.9063452567392,19.047525183983,19209.5296615058,0.0,1.0
2007-06-27,32.67,32.79,32.16,32.16,15300,19.2181175960694,19.2887075596913,18.9181102506762,18.9181102506762,26009.3631700033,0.0,1.0
2007-06-28,32.62,32.8,32.43,32.74,19500,19.1887051112269,19.2945900566598,19.0769376688255,19.2592950748488,33149.1883539258,0.0,1.0
2007-06-29,31.51,32.64,31.43,32.43,35600,18.5357479477241,19.2004701051639,18.4886879719761,19.0769376688255,60518.5182256287,0.0,1.0
2007-07-02,31.85,32.16,31.53,31.53,19900,18.7357528446529,18.9181102506762,18.5475129416611,18.5475129416611,33829.1717047756,0.0,1.0
2007-07-03,31.8,31.85,31.43,31.8,11600,18.7063403598104,18.7357528446529,18.4886879719761,18.7063403598104,19719.5171746431,0.0,1.0
2007-07-05,31.71,32.24,31.48,31.77,10000,18.6533978870939,18.9651702264241,18.5181004568186,18.6886928689049,16999.5837712441,0.0,1.0
2007-07-06,31.82,31.96,31.66,31.77,3400,18.7181053537474,18.8004603113063,18.6239854022515,18.6886928689049,5779.85848222296,0.0,1.0
2007-07-09,31.83,32.25,31.75,31.75,8700,18.7239878507159,18.9710527233926,18.6769278749679,18.6769278749679,14789.6378809823,0.0,1.0
2007-07-10,30.29,31.73,30.29,31.73,30300,17.8180833175678,18.6651628810309,17.8180833175678,18.6651628810309,51508.7388268695,0.0,1.0
2007-07-11,30.09,30.35,29.78,30.28,30800,17.7004333781979,17.8533782993788,17.5180759721746,17.8122008205993,52358.7180154318,0.0,1.0
2007-07-12,31.31,31.31,30.15,30.16,28700,18.4180980083542,18.4180980083542,17.7357283600089,17.7416108569774,48788.8054234704,0.0,1.0
2007-07-13,31.18,31.39,31.06,31.14,29400,18.3416255477638,18.4651579841021,18.2710355841418,18.3180955598898,49978.7762874574,0.0,1.0
2007-07-16,30.87,31.2,30.75,30.98,25200,18.1592681417405,18.3533905417008,18.0886781781185,18.2239756083939,42838.9511035349,0.0,1.0
2007-07-17,30.79,31.1,30.75,31.01,19200,18.1122081659925,18.2945655720158,18.0886781781185,18.2416230992994,32639.2008407886,0.0,1.0
2007-07-18,30.75,30.87,30.49,30.75,27900,18.0886781781185,18.1592681417405,17.9357332569377,18.0886781781185,47428.838721771,0.0,1.0
2007-07-19,30.76,30.97,30.58,30.75,23400,18.094560675087,18.2180931114254,17.9886757296541,18.0886781781185,39779.0260247111,0.0,1.0
2007-07-20,30.01,30.85,29.47,30.69,29500,17.65337340245,18.1475031478035,17.3357185661513,18.0533831963076,50148.7721251699,0.0,1.0
2007-07-23,30.05,30.27,30.05,30.2,10100,17.676903390324,17.8063183236308,17.676903390324,17.7651408448514,17169.5796089564,0.0,1.0
2007-07-24,28.26,29.85,28.11,29.8,28300,16.6239364329636,17.5592534509541,16.5356989784362,17.5298409661116,48108.8220726205,0.0,1.0
2007-07-25,29.39,29.57,28.5,28.5,29600,17.2886585904034,17.3945435358363,16.7651163602074,16.7651163602074,50318.7679628823,0.0,1.0
2007-07-26,28.61,29.23,28.22,29.23,32300,16.8298238268609,17.1945386389075,16.6004064450896,17.1945386389075,54908.6555811181,0.0,1.0
2007-07-27,27.95,29.01,27.95,28.58,30900,16.4415790269403,17.0651237056006,16.4415790269403,16.8121763359554,52528.713853144,0.0,1.0
2007-07-30,27.7,28.19,26.94,27.86,38200,16.2945166027279,16.5827589541841,15.8474468331224,16.3886365542238,64938.4100061523,0.0,1.0
2007-07-31,26.24,29.3,26.19,27.87,93000,15.4356720453278,17.2357161176869,15.4062595604853,16.3945190511923,158096.12907257,0.0,1.0
2007-08-01,27.02,27.19,25.53,26.27,42500,15.8945068088703,15.9945092573347,15.0180147605648,15.4533195362333,72248.2310277873,0.0,1.0
2007-08-02,26.57,27.8,26.2,26.83,41600,15.7180318998155,16.4456637867848,15.4991507630849,15.8718402661667,70321.2722206636,0.15,1.0
2007-08-03,26.1,26.91,26.1,26.45,25400,15.4399936991037,15.9191659173517,15.4399936991037,15.647043423038,42936.5460193474,0.0,1.0
2007-08-06,26.39,26.56,25.32,26.23,19900,15.6115491846493,15.7121161934174,14.97856860005,15.5168978822793,33639.2624324808,0.0,1.0
2007-08-07,26.88,27.03,25.21,26.13,32100,15.9014187981574,15.9901543941292,14.9134958296707,15.4577408182981,54262.3278433484,0.0,1.0
2007-08-08,27.28,29.3,26.5,27.21,82400,16.1380470540823,17.3330197465034,15.6766219550287,16.0966371092955,139290.212283238,0.0,1.0
2007-08-09,27.97,28.19,26.54,26.54,41800,16.5462307955529,16.6763763363116,15.7002847806211,15.7002847806211,70659.3552601858,0.0,1.0
2007-08-10,28.86,29.0,26.53,27.54,72300,17.0727286649859,17.1555485545597,15.694369074223,16.2918554204336,122217.018787355,0.0,1.0
2007-08-13,27.58,29.25,27.38,29.0,27900,16.315518246026,17.3034412145128,16.1972041180636,17.1555485545597,47162.5840133778,0.0,1.0
2007-08-14,27.16,27.72,27.02,27.72,8900,16.0670585773048,16.3983381355998,15.9842386877311,16.3983381355998,15044.6952587478,0.0,1.0
2007-08-15,27.17,28.66,26.71,27.38,40200,16.072974283703,16.9544145370234,15.8008517893893,16.1972041180636,67954.6909440064,0.0,1.0
2007-08-16,30.13,30.95,27.78,27.78,53600,17.8240233775477,18.3091113021938,16.4338323739885,16.4338323739885,90606.2545920086,0.0,1.0
2007-08-17,30.28,31.5,30.0,31.31,45600,17.9127589735195,18.6344751540907,17.7471191943721,18.5220767325263,77082.9330111121,0.0,1.0
2007-08-20,30.88,30.88,29.23,30.39,24600,18.267701357407,18.267701357407,17.2916098017165,17.9778317438989,41584.2138612577,0.0,1.0
2007-08-21,30.96,31.24,30.48,31.0,32800,18.315027008592,18.4806667877394,18.031073101482,18.3386898341845,55445.6184816769,0.0,1.0
2007-08-22,31.0,31.37,30.67,31.13,10400,18.3386898341845,18.5575709709151,18.1434715230464,18.4155940173601,17580.3180551658,0.0,1.0
2007-08-23,30.35,31.0,30.14,31.0,7100,17.9541689183064,18.3386898341845,17.8299390839458,18.3386898341845,12001.9479030459,0.0,1.0
2007-08-24,30.98,30.98,30.15,30.43,13000,18.3268584213882,18.3268584213882,17.8358547903439,18.0014945694914,21975.3975689574,0.0,1.0
2007-08-27,30.7,31.0,30.48,30.66,7900,18.1612186422407,18.3386898341845,18.031073101482,18.1375558166482,13354.2800611356,0.0,1.0
2007-08-28,28.83,30.5,28.81,30.05,16100,17.0549815457915,18.0429045142783,17.0431501329953,17.7766977263627,27215.6846815549,0.0,1.0
2007-08-29,30.44,30.48,28.7,28.94,15300,18.0074102758895,18.031073101482,16.9780773626159,17.1200543161709,25863.3525234652,0.0,1.0
2007-08-30,29.7,30.52,29.37,30.08,9600,17.5696480024283,18.0547359270745,17.3744296912902,17.7944448455571,16227.9858970762,0.0,1.0
2007-08-31,29.63,31.0,29.51,30.19,3500,17.5282380576415,18.3386898341845,17.457249580864,17.8595176159364,5916.45319164235,0.0,1.0
2007-09-04,30.37,30.69,29.44,29.71,8500,17.9660003311027,18.1553029358426,17.4158396360771,17.5755637088265,14368.5291797028,0.0,1.0
2007-09-05,29.28,30.78,29.11,30.12,10800,17.3211883337071,18.2085442934257,17.220621324939,17.8181076711496,18256.4841342108,0.0,1.0
2007-09-06,29.86,29.96,29.4,29.4,12600,17.6642993047983,17.7234563687796,17.3921768104846,17.3921768104846,21299.2314899125,0.0,1.0
2007-09-07,29.31,29.87,28.53,29.5,24000,17.3389354529015,17.6702150111965,16.8775103538478,17.4513338744659,40569.9647426905,0.0,1.0
2007-09-10,29.57,29.63,28.39,29.57,20300,17.4927438192527,17.5282380576415,16.7946904642741,17.4927438192527,34315.4285115258,0.0,1.0
2007-09-11,30.23,30.74,29.37,29.67,7800,17.8831804415289,18.1848814678332,17.3744296912902,17.551900883234,13185.2385413744,0.0,1.0
2007-09-12,30.53,30.55,29.73,30.06,20600,18.0606516334726,18.0724830462689,17.5873951216227,17.7826134327608,34822.5530708094,0.0,1.0
2007-09-13,30.55,30.85,30.25,30.62,9600,18.0724830462689,18.2499542382126,17.8950118543252,18.1138929910557,16227.9858970762,0.0,1.0
2007-09-14,30.94,30.97,29.76,30.13,7300,18.3031955957957,18.3209427149901,17.6051422408171,17.8240233775477,12340.0309425684,0.0,1.0
2007-09-17,30.25,30.95,30.21,30.79,11500,17.8950118543252,18.3091113021938,17.8713490287327,18.2144599998239,19439.7747725391,0.0,1.0
2007-09-18,32.0,32.0,29.52,30.29,32400,18.9302604739969,18.9302604739969,17.4631652872621,17.9186746799177,54769.4524026321,0.0,1.0
2007-09-19,32.52,33.0,31.9,31.95,38600,19.2378772066993,19.5218311138093,18.8711034100156,18.9006819420062,65250.0266278272,0.0,1.0
2007-09-20,32.27,32.8,32.05,32.43,11100,19.0899845467462,19.4035169858468,18.9598390059875,19.1846358491162,18763.6086934944,0.0,1.0
2007-09-21,32.07,32.67,31.94,32.53,45100,18.9716704187837,19.3266128026712,18.8947662356081,19.2437929130974,76237.725412306,0.0,1.0
2007-09-24,31.73,32.65,31.5,32.19,11100,18.7705364012475,19.3147813898749,18.6344751540907,19.0426588955612,18763.6086934944,0.0,1.0
2007-09-25,30.64,31.88,30.55,31.47,15700,18.125724403852,18.8592719972194,18.0724830462689,18.6167280348963,26539.51860251,0.0,1.0
2007-09-26,31.96,31.96,30.64,30.91,15300,18.9065976484044,18.9065976484044,18.125724403852,18.2854484766013,25863.3525234651,0.0,1.0
2007-09-27,30.77,31.95,30.5,31.55,37600,18.2026285870276,18.9006819420062,18.0429045142783,18.6640536860813,63559.6114302151,0.0,1.0
2007-09-28,30.23,30.72,30.05,30.24,106300,17.8831804415289,18.173050055037,17.7766977263627,17.889096147927,179691.135506167,0.0,1.0
2007-10-01,30.9,31.24,29.73,30.1,23900,18.2795327702032,18.4806667877394,17.5873951216227,17.8062762583533,40400.9232229293,0.0,1.0
2007-10-02,31.31,31.5,30.5,30.5,14500,18.5220767325263,18.6344751540907,18.0429045142783,18.0429045142783,24511.0203653755,0.0,1.0
2007-10-03,30.5,31.07,29.8,31.07,37100,18.0429045142783,18.3800997789713,17.6288050664096,18.3800997789713,62714.4038314089,0.0,1.0
2007-10-04,30.67,30.78,29.62,30.68,30400,18.1434715230464,18.2085442934257,17.5223223512433,18.1493872294445,51388.6220074079,0.0,1.0
2007-10-05,30.88,31.2,30.14,30.9,34800,18.267701357407,18.4570039621469,17.8299390839458,18.2795327702032,58826.4488769011,0.0,1.0
2007-10-08,31.0,31.08,30.61,30.9,24800,18.3386898341845,18.3860154853695,18.1079772846576,18.2795327702032,41922.2969007801,0.0,1.0
2007-10-09,30.94,31.16,30.27,31.0,15000,18.3031955957957,18.4333411365544,17.9068432671214,18.3386898341845,25356.2279641816,0.0,1.0
2007-10-10,30.2,30.62,29.9,30.62,17400,17.8654333223345,18.1138929910557,17.6879621303908,18.1138929910557,29413.2244384507,0.0,1.0
2007-10-11,30.07,30.43,29.69,30.29,20300,17.7885291391589,18.0014945694914,17.5637322960302,17.9186746799177,34315.4285115258,0.0,1.0
2007-10-12,30.06,30.38,30.0,30.05,6300,17.7826134327608,17.9719160375008,17.7471191943721,17.7766977263627,10649.6157449563,0.0,1.0
2007-10-15,29.14,30.34,28.9,30.06,31500,17.2383684441334,17.9482532119083,17.0963914905784,17.7826134327608,53248.0787247812,0.0,1.0
2007-10-16,29.5,29.6,29.0,29.0,15200,17.4513338744659,17.5104909384471,17.1555485545597,17.1555485545597,25694.3110037039,0.0,1.0
2007-10-17,28.3,29.5,28.0,29.5,27400,16.741449106691,17.4513338744659,16.5639779147473,17.4513338744659,46317.3764145716,0.0,1.0
2007-10-18,28.09,28.09,27.75,27.99,22400,16.6172192723304,16.6172192723304,16.4160852547942,16.5580622083491,37865.3004265111,0.0,1.0
2007-10-19,27.14,28.1,27.1,28.06,45900,16.0552271645086,16.6231349787285,16.0315643389161,16.599472153136,77590.0575703955,0.0,1.0
2007-10-22,27.83,27.94,26.93,27.07,25000,16.4634109059791,16.5284836763585,15.930997330148,16.0138172197217,42260.3799403027,0.0,1.0
2007-10-23,28.56,28.6,27.27,28.11,38900,16.8952574730422,16.9189202986347,16.1321313476842,16.6290506851266,65757.1511871108,0.0,1.0
2007-10-24,28.41,28.41,27.68,28.3,19500,16.8065218770703,16.8065218770703,16.3746753100073,16.741449106691,32963.0963534361,0.0,1.0
2007-10-25,27.76,28.75,27.56,28.73,29300,16.4220009611923,17.0076558946066,16.3036868332298,16.9958244818103,49529.1652900346,0.0,1.0
2007-10-26,28.93,28.93,27.76,28.68,23200,17.1141386097728,17.1141386097728,16.4220009611923,16.9662459498197,39217.6325846008,0.0,1.0
2007-10-29,29.12,29.13,28.12,28.91,13900,17.2265370313371,17.2324527377353,16.6349663915247,17.1023071969765,23496.7712468083,0.0,1.0
2007-10-30,27.64,29.26,27.43,29.25,29400,16.3510124844148,17.3093569209109,16.2267826500542,17.3034412145128,49698.2068097958,0.0,1.0
2007-10-31,27.87,28.2,27.5,28.0,75000,16.4870737315716,16.6822920427097,16.2681925948411,16.5639779147473,126781.139820908,0.0,1.0
2007-11-01,25.7,28.47,25.61,27.62,48100,15.2033654431787,16.8420161154591,15.1501240855956,16.3391810716185,81308.9710051423,0.0,1.0
2007-11-02,25.55,26.25,25.55,26.15,27200,15.1146298472069,15.5287292950756,15.1146298472069,15.4695722310943,45979.2933750491,0.0,1.0
2007-11-05,26.11,26.36,25.0,25.58,27200,15.4459094055018,15.5938020654549,14.7892659953101,15.1323769664012,45979.2933750493,0.0,1.0
2007-11-06,26.08,26.13,25.46,26.11,16400,15.5168978822793,15.5466465361947,15.1480145737282,15.5347470746286,27564.2723980583,0.15,1.0
2007-11-07,24.87,25.66,24.87,25.66,29100,14.7969804575263,15.2670091893898,14.7969804575263,15.2670091893898,48909.7760233839,0.0,1.0
2007-11-08,26.21,26.27,24.76,25.09,61300,15.5942443824594,15.6299427671579,14.7315334189124,14.9278745347541,103029.871829327,0.0,1.0
2007-11-09,27.14,27.25,25.63,25.91,31700,16.1475693452861,16.2130163839,15.2491599970406,15.4157524589669,53279.7216474661,0.0,1.0
2007-11-12,27.78,28.62,27.04,27.16,29900,16.5283521154033,17.0281295011823,16.0880720374552,16.1594688068522,50254.3746769478,0.0,1.0
2007-11-13,28.76,28.83,27.88,27.99,43000,17.1114257321454,17.153073847627,16.5878494232342,16.6532964618481,72272.1776290553,0.0,1.0
2007-11-14,28.09,28.91,27.76,28.91,24000,16.7127937696789,17.2006716938917,16.5164526538372,17.2006716938917,40337.9596069145,0.0,1.0
2007-11-15,27.89,28.56,27.24,27.9,21000,16.5937991540172,16.9924311164838,16.2070666531169,16.5997488848003,35295.7146560503,0.0,1.0
2007-11-16,27.41,28.24,26.6,27.95,60600,16.3082120764293,16.8020397314251,15.8262838829996,16.6294975387157,101853.348007459,0.0,1.0
2007-11-19,26.18,27.35,25.45,27.1,25700,15.5763951901101,16.2725136917308,15.1420648429451,16.1237704221537,43195.2317457377,0.0,1.0
2007-11-20,25.8,26.53,25.05,25.98,55700,15.350305420353,15.784635767518,14.9040756116218,15.4574005744485,93617.6812543807,0.0,1.0
2007-11-21,25.78,26.49,25.09,25.7,30600,15.3384059587868,15.7608368443857,14.9278745347541,15.2908081125222,51430.8984988161,0.0,1.0
2007-11-23,26.23,26.66,25.76,25.76,18000,15.6061438440255,15.8619822676981,15.3265064972207,15.3265064972207,30253.469705186,0.0,1.0
2007-11-26,25.01,26.51,25.0,26.26,32300,14.8802766884895,15.7727363059519,14.8743269577064,15.6239930363748,54288.170637639,0.0,1.0
2007-11-27,25.62,25.95,25.0,25.0,24100,15.2432102662575,15.4395513820992,14.8743269577064,14.8743269577064,40506.03443861,0.0,1.0
2007-11-28,27.3,27.55,25.95,25.95,46200,16.2427650378154,16.3915083073924,15.4395513820992,15.4395513820992,77650.5722433103,0.0,1.0
2007-11-29,26.01,27.68,25.75,27.18,64200,15.4752497667977,16.4688548075725,15.3205567664376,16.1713682684184,107904.041948497,0.0,1.0
2007-11-30,24.27,26.52,24.03,26.43,202400,14.4399966105414,15.7786860367349,14.2972030717474,15.7251384596872,340183.459351645,0.0,1.0
2007-12-03,24.69,25.21,24.38,24.49,77800,14.6898853034308,14.9992713041511,14.5054436491553,14.5708906877692,130762.219059082,0.0,1.0
2007-12-04,24.52,24.68,24.3,24.51,40100,14.5887398801184,14.6839355726477,14.4578458028906,14.5827901493353,67398.0075098865,0.0,1.0
2007-12-05,24.98,25.09,24.5,25.06,47800,14.8624274961402,14.9278745347541,14.5768404185523,14.9100253424049,80339.7695504382,0.0,1.0
2007-12-06,26.43,26.43,24.59,24.59,30000,15.7251384596872,15.7251384596872,14.6303879956,14.6303879956,50422.4495086431,0.0,1.0
2007-12-07,26.6,26.81,25.36,26.4,56300,15.8262838829996,15.9512282294443,15.0885172658974,15.7072892673379,94626.1302445536,0.0,1.0
2007-12-10,27.06,27.14,26.11,26.72,27700,16.0999714990214,16.1475693452861,15.5347470746286,15.8976806523966,46556.7283796472,0.0,1.0
2007-12-11,25.82,27.66,25.72,27.25,58300,15.3622048819192,16.4569553460063,15.3027075740883,16.2130163839,97987.6268784629,0.0,1.0
2007-12-12,26.03,27.48,25.89,26.6,37300,15.4871492283639,16.3498601919109,15.4038529974007,15.8262838829996,62691.9122224129,0.0,1.0
2007-12-13,26.17,26.21,24.73,25.51,41900,15.570445459327,15.5942443824594,14.7136842265632,15.1777632276436,70423.3544804051,0.0,1.0
2007-12-14,26.09,26.73,25.68,25.69,31700,15.5228476130624,15.9036303831797,15.278908650956,15.2848583817391,53279.7216474662,0.0,1.0
2007-12-17,25.3,26.54,25.28,25.87,45000,15.0528188811989,15.7905854983011,15.0409194196327,15.3919535358346,75633.6742629645,0.0,1.0
2007-12-18,25.6,25.82,25.32,25.32,36100,15.2313108046913,15.3622048819192,15.064718342765,15.064718342765,60675.0142420674,0.0,1.0
2007-12-19,25.61,26.0,24.83,25.63,40400,15.2372605354744,15.4693000360146,14.773181534394,15.2491599970406,67902.2320049729,0.0,1.0
2007-12-20,26.14,26.14,25.06,25.93,45400,15.5525962669778,15.5525962669778,14.9100253424049,15.4276519205331,76305.9735897466,0.0,1.0
2007-12-21,26.7,27.41,26.49,27.13,113300,15.8857811908304,16.3082120764293,15.7608368443857,16.141619614503,190428.784310976,0.0,1.0
2007-12-24,26.5,26.7,26.1,26.7,46000,15.7667865751688,15.8857811908304,15.5287973438455,15.8857811908304,77314.4225799194,0.0,1.0
2007-12-26,26.23,26.6,25.51,26.59,164000,15.6061438440255,15.8262838829996,15.1777632276436,15.8203341522165,275642.723980583,0.0,1.0
2007-12-27,25.43,26.19,25.34,25.95,59700,15.1301653813789,15.5823449208932,15.0766178043312,15.4395513820992,100340.6745222,0.0,1.0
2007-12-28,25.67,26.29,25.49,25.64,34600,15.2729589201729,15.641842228724,15.1658637660774,15.2551097278237,58153.8917666352,0.0,1.0
2007-12-31,26.0,26.0,24.93,25.31,37500,15.4693000360146,15.4693000360146,14.8326788422248,15.0587686119819,63028.0618858041,0.0,1.0
2008-01-02,25.85,26.01,24.6,25.74,181200,15.3800540742684,15.4752497667977,14.6363377263831,15.3146070356545,304551.595032205,0.0,1.0
2008-01-03,25.59,26.29,25.43,25.96,68000,15.2253610739083,15.641842228724,15.1301653813789,15.4455011128823,114290.885552924,0.0,1.0
2008-01-04,24.55,25.87,24.21,25.15,46100,14.6065890724677,15.3919535358346,14.4042982258429,14.9635729194526,77482.4974116148,0.0,1.0
2008-01-07,24.68,25.49,24.47,24.9,85600,14.6839355726477,15.1658637660774,14.558991226203,14.8148296498756,143872.055931329,0.0,1.0
2008-01-08,24.07,25.39,24.0,24.75,49300,14.3210019948797,15.1063664582466,14.2793538793981,14.7255836881293,82860.8920258703,0.0,1.0
2008-01-09,24.08,24.82,22.51,24.0,104400,14.3269517256628,14.7672318036109,13.3928439927188,14.2793538793981,175470.124290078,0.0,1.0
2008-01-10,24.27,24.4,23.16,23.84,46600,14.4399966105414,14.5173431107214,13.7795764936192,14.1841581868688,78322.8715700921,0.0,1.0
2008-01-11,22.67,23.94,22.59,23.94,70800,13.4880396852482,14.2436554946996,13.4404418389835,14.2436554946996,118996.980840397,0.0,1.0
2008-01-14,20.81,23.27,20.75,22.74,119500,12.3813897595948,13.8450235322331,12.3456913748963,13.5296878007297,200849.423876095,0.0,1.0
2008-01-15,21.59,21.84,20.26,20.77,60000,12.8454687606752,12.9942120302523,12.0541545665253,12.3575908364625,100844.899017287,0.0,1.0
2008-01-16,21.69,22.3,21.08,21.58,49200,12.9049660685061,13.2678996462741,12.542032490738,12.8395190298922,82692.8171941745,0.0,1.0
2008-01-17,20.81,21.9,20.8,21.72,30300,12.3813897595948,13.0299104149508,12.3754400288117,12.9228152608553,50926.6740037296,0.0,1.0
2008-01-18,20.61,21.27,19.92,20.68,68100,12.2623951439331,12.6550773756166,11.8518637199005,12.3040432594147,114458.96038462,0.0,1.0
2008-01-22,21.44,22.73,19.5,19.5,47000,12.756222798929,13.5237380699466,11.601975027011,11.601975027011,78995.1708968743,0.0,1.0
2008-01-23,22.43,23.0,20.55,20.96,64900,13.3452461464542,13.6843808010899,12.2266967592347,12.470635721341,109080.565770364,0.0,1.0
2008-01-24,21.93,22.46,21.4,22.16,51700,13.0477596073,13.3630953388034,12.7324238757967,13.1846034153109,86894.687986562,0.0,1.0
2008-01-25,21.79,23.3,21.7,22.0,55300,12.9644633763369,13.8628727245824,12.9109157992891,13.0894077227816,92945.3819275988,0.0,1.0
2008-01-28,22.12,22.59,21.22,21.79,70700,13.1608044921786,13.4404418389835,12.6253287217012,12.9644633763369,118828.906008702,0.0,1.0
2008-01-29,22.41,22.68,21.23,21.23,33200,13.333346684888,13.4939894160312,12.6312784524843,12.6312784524843,55800.8441228985,0.0,1.0
2008-01-30,22.29,23.0,22.15,22.2,75700,13.261949915491,13.6843808010899,13.1786536845279,13.2084023384433,127232.647593476,0.0,1.0
2008-01-31,23.77,24.31,22.06,22.06,118300,14.1425100713872,14.4637955336737,13.1251061074801,13.1251061074801,198832.52589575,0.0,1.0
2008-02-01,23.69,23.92,23.49,23.5,159000,14.0949122251226,14.2317560331335,13.9759176094609,13.981867340244,267238.982395808,0.0,1.0
2008-02-04,23.37,23.85,23.35,23.7,94600,13.9045208400639,14.1901079176519,13.8926213784978,14.1008619559057,158998.790783922,0.0,1.0
2008-02-05,22.92,23.65,22.86,22.86,52500,13.7260289165715,14.1632017398305,13.6900969037008,13.6900969037008,87665.55915872,0.15,1.0
2008-02-06,23.02,23.7,22.7,23.15,73100,13.7859156046891,14.1931450838893,13.5942782027126,13.8637682992421,122063.854752428,0.0,1.0
2008-02-07,23.6,23.7,22.84,22.84,41700,14.1332583957717,14.1931450838893,13.6781195660773,13.6781195660773,69631.5012746405,0.0,1.0
2008-02-08,23.18,23.6,22.59,23.33,27300,13.8817343056774,14.1332583957717,13.5284028457831,13.9715643378539,45586.0907625346,0.0,1.0
2008-02-11,22.87,23.26,22.71,23.14,53300,13.6960855725126,13.9296436561716,13.6002668715243,13.8577796304303,89001.4152982818,0.0,1.0
2008-02-12,23.31,23.64,22.72,23.0,51300,13.9595870002304,14.1572130710187,13.6062555403361,13.7739382670656,85661.774949378,0.0,1.0
2008-02-13,23.79,23.89,23.31,23.59,88100,14.2470431031952,14.3069297913129,13.9595870002304,14.1272697269599,147111.157369205,0.0,1.0
2008-02-14,23.23,23.67,22.9,23.67,39200,13.9116776497363,14.175179077454,13.7140515789479,14.175179077454,65456.9508385109,0.0,1.0
2008-02-15,23.09,23.25,22.8,23.06,29100,13.8278362863715,13.9236549873598,13.6541648908302,13.8098702799362,48591.7670765478,0.0,1.0
2008-02-19,22.91,23.64,22.82,23.45,34600,13.7200402477597,14.1572130710187,13.6661422284538,14.0434283635951,57775.7780360327,0.0,1.0
2008-02-20,23.19,23.53,22.78,22.8,28800,13.8877229744892,14.0913377140893,13.6421875532067,13.6541648908302,48090.8210242122,0.0,1.0
2008-02-21,22.77,23.6,22.73,23.4,28900,13.6361988843949,14.1332583957717,13.6122442091479,14.0134850195363,48257.8030416576,0.0,1.0
2008-02-22,22.86,23.05,22.2,22.78,36800,13.6900969037008,13.8038816111244,13.2948447621242,13.6421875532067,61449.382419827,0.0,1.0
2008-02-25,23.3,23.42,22.73,22.91,47900,13.9535983314186,14.0254623571598,13.6122442091479,13.7200402477597,79984.3863562421,0.0,1.0
2008-02-26,23.08,23.6,23.08,23.5,79700,13.8218476175597,14.1332583957717,13.8218476175597,14.073371707654,133084.66790381,0.0,1.0
2008-02-27,23.27,23.37,22.81,22.81,64800,13.9356323249833,13.995519013101,13.660153559642,13.660153559642,108204.347304478,0.0,1.0
2008-02-28,22.72,23.14,22.59,23.13,70800,13.6062555403361,13.8577796304303,13.5284028457831,13.8517909616186,118223.268351188,0.0,1.0
2008-02-29,22.65,23.1,22.56,23.0,98100,13.5643348586537,13.8338249551833,13.5104368393478,13.7739382670656,163809.359113723,0.0,1.0
2008-03-03,22.57,23.1,22.56,22.62,80500,13.5164255081596,13.8338249551833,13.5104368393478,13.5463688522184,134420.524043371,0.0,1.0
2008-03-04,22.78,23.05,22.27,22.33,59800,13.6421875532067,13.8038816111244,13.3367654438066,13.3726974566772,99855.2464322186,0.0,1.0
2008-03-05,22.53,23.19,22.51,22.84,73100,13.4924708329125,13.8877229744892,13.480493495289,13.6781195660773,122063.854752428,0.0,1.0
2008-03-06,22.15,23.22,22.15,22.45,69100,13.2649014180653,13.9056889809245,13.2649014180653,13.4445614824184,115384.574054621,0.0,1.0
2008-03-07,22.43,22.99,22.15,22.15,85900,13.4325841447948,13.7679495982538,13.2649014180653,13.2649014180653,143437.552985411,0.0,1.0
2008-03-10,22.45,22.75,21.76,22.56,53300,13.4445614824184,13.6242215467714,13.0313433344064,13.5104368393478,89001.4152982816,0.0,1.0
2008-03-11,23.75,23.75,22.5,23.08,83000,14.2230884279482,14.2230884279482,13.4745048264772,13.8218476175597,138595.0744795,0.0,1.0
2008-03-12,22.77,23.72,22.77,23.69,65600,13.6361988843949,14.2051224215129,13.6361988843949,14.1871564150776,109540.203444039,0.0,1.0
2008-03-13,23.38,23.4,22.0,22.51,38200,14.0015076819128,14.0134850195363,13.1750713858888,13.480493495289,63787.1306640592,0.0,1.0
2008-03-14,22.85,23.37,22.45,23.37,32600,13.6841082348891,13.995519013101,13.4445614824184,13.995519013101,54436.1376871291,0.0,1.0
2008-03-17,22.59,23.22,22.04,22.16,28200,13.5284028457831,13.9056889809245,13.1990260611359,13.2708900868771,47088.9289195413,0.0,1.0
2008-03-18,23.98,24.27,22.75,23.17,61300,14.3608278106188,14.5344992061601,13.6242215467714,13.8757456368656,102359.976693896,0.0,1.0
2008-03-19,23.07,24.05,23.03,23.98,88700,13.815858948748,14.4027484923012,13.7919042735009,14.3608278106188,148113.049473876,0.0,1.0
2008-03-20,24.03,24.28,23.03,23.31,197500,14.3907711546777,14.5404878749719,13.7919042735009,13.9595870002304,329789.484454233,0.0,1.0
2008-03-24,25.11,25.28,24.03,24.17,41200,15.0375473863486,15.1393547561486,14.3907711546777,14.4746125180424,68796.5911874146,0.0,1.0
2008-03-25,25.45,25.49,24.95,25.15,51000,15.2411621259487,15.2651168011957,14.9417286853603,15.0615020615956,85160.8288970424,0.0,1.0
2008-03-26,24.94,25.4,24.94,24.99,53800,14.9357400165485,15.2112187818898,14.9357400165485,14.9656833606074,89836.3253855078,0.0,1.0
2008-03-27,24.86,25.55,24.25,25.03,32900,14.8878306660544,15.3010488140663,14.5225218685366,14.9896380358544,54937.0837394646,0.0,1.0
2008-03-28,24.91,25.35,24.76,24.91,26900,14.9177740101132,15.181275437831,14.8279439779367,14.9177740101132,44918.1626927539,0.0,1.0
2008-03-31,25.19,25.87,24.66,25.23,45500,15.0854567368427,15.4926862160429,14.768057289819,15.1094114120898,75976.8179375576,0.0,1.0
2008-04-01,25.96,26.0,25.02,25.57,40900,15.5465842353488,15.5705389105959,14.9836493670427,15.3130261516899,68295.6451350793,0.0,1.0
2008-04-02,25.93,26.19,25.35,25.98,22600,15.5286182289135,15.6843236180195,15.181275437831,15.5585615729724,37737.9359426111,0.0,1.0
2008-04-03,25.31,25.8,24.64,25.66,28900,15.1573207625839,15.4507655343605,14.7560799521955,15.3669241709958,48257.8030416575,0.0,1.0
2008-04-04,24.55,25.33,24.4,25.28,25400,14.7021819328896,15.1692981002075,14.6123519007131,15.1393547561486,42413.432431076,0.0,1.0
2008-04-07,24.56,25.07,24.33,24.67,15100,14.7081706017013,15.0135927111015,14.5704312190307,14.7740459586308,25214.2846342225,0.0,1.0
2008-04-08,24.17,24.48,23.9,24.33,24700,14.4746125180424,14.6602612512072,14.3129184601247,14.5704312190307,41244.5583089599,0.0,1.0
2008-04-09,23.23,24.35,23.06,24.35,20900,13.9116776497363,14.5824085566542,13.8098702799362,14.5824085566542,34899.2416460428,0.0,1.0
2008-04-10,23.76,23.77,23.0,23.18,15500,14.2290770967599,14.2350657655717,13.7739382670656,13.8817343056774,25882.2127040032,0.0,1.0
2008-04-11,22.52,23.43,22.37,23.43,43300,13.4864821641007,14.0314510259716,13.3966521319242,14.0314510259716,72303.2135537638,0.0,1.0
2008-04-14,22.57,22.73,22.25,22.5,16300,13.5164255081596,13.6122442091479,13.324788106183,13.4745048264772,27218.0688435646,0.0,1.0
2008-04-15,22.84,22.89,22.5,22.68,33800,13.6781195660773,13.7080629101362,13.4745048264772,13.582300865089,56439.9218964714,0.0,1.0
2008-04-16,24.11,24.5,23.11,23.11,33800,14.4386805051718,14.6722385888307,13.839813623995,13.839813623995,56439.9218964714,0.0,1.0
2008-04-17,23.98,24.07,23.06,24.05,29900,14.3608278106188,14.4147258299247,13.8098702799362,14.4027484923012,49927.6232161094,0.0,1.0
2008-04-18,23.93,24.52,23.79,24.36,35700,14.33088446656,14.6842159264543,14.2470431031952,14.588397225466,59612.5802279297,0.0,1.0
2008-04-21,23.91,23.92,23.7,23.77,46400,14.3189071289365,14.3248957977482,14.1931450838893,14.2350657655717,77479.6560945639,0.0,1.0
2008-04-22,23.71,24.5,22.95,23.75,36600,14.1991337527011,14.6722385888307,13.7439949230068,14.2230884279482,61115.4183849364,0.0,1.0
2008-04-23,23.69,23.82,23.05,23.82,24800,14.1871564150776,14.2650091096305,13.8038816111244,14.2650091096305,41411.5403264049,0.0,1.0
2008-04-24,24.3,24.87,23.75,23.75,67400,14.5524652125954,14.8938193348661,14.2230884279482,14.2230884279482,112545.879758052,0.0,1.0
2008-04-25,24.11,24.72,23.46,24.45,27300,14.4386805051718,14.8039893026896,14.0494170324069,14.6422952447719,45586.0907625346,0.0,1.0
2008-04-28,23.92,24.11,23.82,24.03,15500,14.3248957977482,14.4386805051718,14.2650091096305,14.3907711546777,25882.2127040032,0.0,1.0
2008-04-29,23.39,24.03,23.09,24.03,14000,14.0074963507245,14.3907711546777,13.8278362863715,14.3907711546777,23377.4824423255,0.0,1.0
2008-04-30,25.59,26.0,24.15,24.18,90000,15.3250034893134,15.5705389105959,14.4626351804189,14.4806011868542,150283.815700663,0.0,1.0
2008-05-01,26.31,26.41,25.15,25.59,54500,15.7561876437607,15.8160743318784,15.0615020615956,15.3250034893134,91005.1995076238,0.0,1.0
2008-05-02,26.47,26.82,26.33,26.47,77200,15.852006344749,16.0616097531608,15.7681649813842,15.852006344749,128910.11746768,0.0,1.0
2008-05-05,26.33,26.69,26.21,26.68,64800,15.7681649813842,15.9837570586079,15.696300955643,15.9777683897961,108204.347304478,0.0,1.0
2008-05-06,26.53,26.77,26.08,26.19,52900,15.9837570586079,16.1283519208041,15.7126416919899,15.7789143371632,87803.9496505105,0.16,1.0
2008-05-07,25.87,26.7,25.76,26.61,61400,15.5861211875682,16.0861784193302,15.519848542395,16.0319553460066,101912.334755035,0.0,1.0
2008-05-08,25.9,26.9,25.41,25.74,58600,15.6041955453428,16.206674137827,15.3089810350255,15.5077989705453,97264.8667206033,0.0,1.0
2008-05-09,26.16,26.16,25.47,25.47,91100,15.7608399793887,15.7608399793887,15.3451297505745,15.3451297505745,151208.692120255,0.0,1.0
2008-05-12,26.54,26.74,26.03,26.11,62000,15.9897818445327,16.1102775630296,15.6825177623657,15.7307160497645,102908.220762413,0.0,1.0
2008-05-13,26.84,26.97,26.04,26.96,26000,16.170525422278,16.2488476393009,15.6885425482906,16.2428228533761,43155.0603197217,0.0,1.0
2008-05-14,26.54,26.86,26.27,26.86,31900,15.9897818445327,16.1825749941277,15.8271126245619,16.1825749941277,52947.939392274,0.0,1.0
2008-05-15,26.94,27.0,26.44,26.46,16900,16.2307732815264,16.2669219970755,15.9295339852843,15.941583557134,28050.7892078191,0.0,1.0
2008-05-16,26.39,27.1,25.82,27.09,34900,15.8994100556601,16.3271698563239,15.555997257944,16.3211450703991,57927.3694291648,0.0,1.0
2008-05-19,26.3,26.85,26.01,26.85,31100,15.8451869823365,16.1765502082028,15.670468190516,16.1765502082028,51620.0913824363,0.0,1.0
2008-05-20,26.01,26.44,25.87,26.23,13700,15.670468190516,15.9295339852843,15.5861211875682,15.8030134808626,22739.3971684688,0.0,1.0
2008-05-21,25.75,26.33,25.72,26.31,31100,15.5138237564701,15.863261340111,15.4957493986956,15.8512117682613,51620.0913824364,0.0,1.0
2008-05-22,26.32,26.39,25.48,25.94,24500,15.8572365541862,15.8994100556601,15.3511545364994,15.6282946890421,40665.3453012761,0.0,1.0
2008-05-23,25.94,26.24,25.94,26.14,15900,15.6282946890421,15.8090382667874,15.6282946890421,15.748790407539,26390.9791955222,0.0,1.0
2008-05-27,25.91,26.01,25.8,25.96,28500,15.6102203312676,15.670468190516,15.5439476860943,15.6403442608918,47304.5853504642,0.0,1.0
2008-05-28,25.04,26.26,24.51,26.26,54300,15.0860639558063,15.8210878386371,14.7667503017896,15.8210878386371,90127.6836677264,0.0,1.0
2008-05-29,25.45,25.76,24.95,24.95,25900,15.3330801787248,15.519848542395,15.0318408824827,15.0318408824827,42989.0793184921,0.0,1.0
2008-05-30,25.31,25.52,25.0,25.38,23200,15.248733175777,15.3752536801987,15.0619648121069,15.2909066772509,38507.5922852903,0.0,1.0
2008-06-02,24.7,25.49,24.32,25.0,36300,14.8812212343616,15.3571793224242,14.6522793692176,15.0619648121069,60251.1034463808,0.0,1.0
2008-06-03,24.38,24.85,23.93,24.85,47000,14.6884280847667,14.9715930232343,14.4173127181487,14.9715930232343,78011.0705779583,0.0,1.0
2008-06-04,24.65,25.41,24.23,24.23,29000,14.8510973047374,15.3089810350255,14.598056295894,14.598056295894,48134.4903566127,0.0,1.0
2008-06-05,25.7,25.91,24.08,24.62,29200,15.4836998268459,15.6102203312676,14.5076845070214,14.8330229469629,48466.4523590721,0.0,1.0
2008-06-06,25.14,25.55,25.0,25.45,36400,15.1463118150547,15.3933280379733,15.0619648121069,15.3330801787248,60417.0844476105,0.0,1.0
2008-06-09,24.76,25.5,24.56,25.29,29100,14.9173699499107,15.3632041083491,14.7968742314138,15.2366836039274,48300.4713578424,0.0,1.0
2008-06-10,24.58,25.51,24.05,24.53,25000,14.8089238032635,15.3692288942739,14.4896101492469,14.7787998736393,41495.2503074248,0.0,1.0
2008-06-11,23.82,25.25,23.75,24.47,35000,14.3510400729755,15.212584460228,14.3088665715016,14.7426511580902,58093.3504303945,0.0,1.0
2008-06-12,24.26,24.64,24.04,24.12,14700,14.6161306536686,14.8450725188126,14.483585363322,14.5317836507208,24399.2071807657,0.0,1.0
2008-06-13,24.25,24.75,23.75,24.73,15600,14.6101058677437,14.9113451639858,14.3088665715016,14.8992955921362,25893.036191833,0.0,1.0
2008-06-16,24.91,24.93,24.21,24.21,42100,15.0077417387833,15.019791310633,14.5860067240443,14.5860067240443,69878.0015177034,0.0,1.0
2008-06-17,24.24,24.84,23.77,24.84,40900,14.6040810818189,14.9655682373094,14.3209161433513,14.9655682373094,67886.2295029467,0.0,1.0
2008-06-18,24.33,24.56,23.99,24.37,27300,14.6583041551424,14.7968742314138,14.4534614336978,14.6824032988418,45312.813335708,0.0,1.0
2008-06-19,24.85,24.85,24.15,24.32,15400,14.9715930232343,14.9715930232343,14.5498580084953,14.6522793692176,25561.0741893736,0.0,1.0
2008-06-20,24.79,25.04,24.46,24.65,52800,14.9354443076852,15.0860639558063,14.7366263721654,14.8510973047374,87637.9686492811,0.0,1.0
2008-06-23,25.05,25.4,24.64,24.84,14000,15.0920887417311,15.3029562491006,14.8450725188126,14.9655682373094,23237.3401721579,0.0,1.0
2008-06-24,24.99,25.06,24.25,24.71,75700,15.0559400261821,15.098113527656,14.6101058677437,14.8872460202865,125647.617930882,0.0,1.0
2008-06-25,24.34,25.0,24.05,24.96,80100,14.6643289410673,15.0619648121069,14.4896101492469,15.0378656684075,132950.781984989,0.0,1.0
2008-06-26,24.06,24.65,23.35,23.99,40900,14.4956349351717,14.8510973047374,14.0678751345079,14.4534614336978,67886.2295029468,0.0,1.0
2008-06-27,24.7,24.95,23.3,23.5,156300,14.8812212343616,15.0318408824827,14.0377512048836,14.1582469233805,259428.30492202,0.0,1.0
2008-06-30,23.65,25.3,23.64,24.75,102800,14.2486187122531,15.2427083898522,14.2425939263283,14.9113451639858,170628.469264131,0.0,1.0
2008-07-01,23.05,23.6,22.0,23.58,44600,13.8871315567626,14.2184947826289,13.2545290346541,14.2064452107792,74027.5265484456,0.0,1.0
2008-07-02,21.58,23.52,21.57,22.98,25800,13.0014880258107,14.1702964952302,12.9954632398858,13.8449580552887,42823.0983172623,0.0,1.0
2008-07-03,21.72,22.11,21.29,21.67,11700,13.0858350287585,13.3208016798274,12.8267692339902,13.0557110991343,19419.7771438748,0.0,1.0
2008-07-07,20.68,21.76,20.67,21.76,38700,12.4592572925748,13.1099341724579,12.45323250665,13.1099341724579,64234.6474758937,0.0,1.0
2008-07-08,23.22,23.25,20.67,20.67,36600,13.9895529174849,14.0076272752594,12.45323250665,12.45323250665,60749.0464500698,0.0,1.0
2008-07-09,21.7,23.27,21.67,23.27,36200,13.0737854569088,14.0196768471091,13.0557110991343,14.0196768471091,60085.122445151,0.0,1.0
2008-07-10,22.79,23.15,21.67,21.67,26000,13.7304871227167,13.947379416011,13.0557110991343,13.0557110991343,43155.0603197216,0.0,1.0
2008-07-11,22.93,23.08,22.02,22.54,23600,13.8148341256645,13.9052059145371,13.2665786065038,13.5798674745956,39171.5162902088,0.0,1.0
2008-07-14,22.03,23.21,21.93,23.21,29300,13.2726033924286,13.9835281315601,13.2123555331802,13.9835281315601,48632.4333603018,0.0,1.0
2008-07-15,22.21,23.15,21.2,21.78,56200,13.3810495390758,13.947379416011,12.7725461606667,13.1219837443075,93281.3226910907,0.0,1.0
2008-07-16,24.19,24.32,22.0,22.2,54200,14.5739571521947,14.6522793692176,13.2545290346541,13.3750247531509,89961.7026664965,0.0,1.0
2008-07-17,25.63,25.64,23.42,23.92,48100,15.441526325372,15.4475511112969,14.1100486359818,14.4112879322239,79836.8615914852,0.0,1.0
2008-07-18,24.48,25.27,23.25,23.25,44500,14.7486759440151,15.2246340320777,14.0076272752594,14.0076272752594,73861.545547216,0.0,1.0
2008-07-21,24.83,25.14,24.0,24.71,22800,14.9595434513846,15.1463118150547,14.4594862196226,14.8872460202865,37843.6682803713,0.0,1.0
2008-07-22,25.99,25.99,24.14,24.64,34900,15.6584186186663,15.6584186186663,14.5438332225704,14.8450725188126,57927.3694291651,0.0,1.0
2008-07-23,25.57,25.95,24.75,25.95,38200,15.405377609823,15.634319474967,14.9113451639858,15.634319474967,63404.7424697448,0.0,1.0
2008-07-24,25.92,26.0,25.5,25.74,50500,15.6162451171925,15.6644434045912,15.3632041083491,15.5077989705453,83820.4056209977,0.0,1.0
2008-07-25,26.55,26.55,25.42,26.0,25300,15.9958066304575,15.9958066304575,15.3150058209503,15.6644434045912,41993.193311114,0.0,1.0
2008-07-28,25.88,26.41,25.72,26.41,31700,15.5921459734931,15.9114596275097,15.4957493986956,15.9114596275097,52615.9773898145,0.0,1.0
2008-07-29,26.55,26.82,25.92,26.25,27800,16.092203205255,16.2558527293763,15.7103543156388,15.9103704006759,45866.3111934215,0.16,1.0
2008-07-30,26.33,26.88,25.91,26.82,24300,15.9588591485636,16.2922192902921,15.7042932221528,16.2558527293763,40091.7756115159,0.0,1.0
2008-07-31,26.5,26.66,25.9,25.91,25100,16.0618977378252,16.1588752336007,15.6982321286669,15.7042932221528,41411.6694588084,0.0,1.0
2008-08-01,27.02,27.02,26.3,26.3,19600,16.3770745990957,16.3770745990957,15.9406758681057,15.9406758681057,32337.3992586712,0.0,1.0
2008-08-04,26.52,26.83,25.9,26.21,31700,16.0740199247971,16.2619138228622,15.6982321286669,15.886126026732,52300.7936989733,0.0,1.0
2008-08-05,26.98,26.99,26.13,26.13,25300,16.3528302251518,16.3588913186378,15.8376372788442,15.8376372788442,41741.6429206317,0.0,1.0
2008-08-06,27.48,27.5,26.7,26.79,28900,16.6558848994504,16.6680070864223,16.1831196075446,16.2376694489183,47681.1652334488,0.0,1.0
2008-08-07,27.04,27.12,26.77,27.09,45200,16.3891967860676,16.4376855339554,16.2255472619464,16.4195022534975,74574.0023720378,0.0,1.0
2008-08-08,28.0,28.65,26.96,26.96,33500,16.9710617607209,17.3650328373091,16.3407080381799,16.3407080381799,55270.554855382,0.0,1.0
2008-08-11,27.74,28.24,27.5,28.01,54900,16.8134733300857,17.1165280043843,16.6680070864223,16.9771228542069,90577.7152704615,0.0,1.0
2008-08-12,27.63,27.72,27.36,27.51,20200,16.74680130174,16.8013511431137,16.5831517776187,16.6740681799083,33327.3196441407,0.0,1.0
2008-08-13,27.75,27.92,27.35,27.37,93300,16.8195344235716,16.9225730128332,16.5770906841328,16.5892128711047,153932.619940512,0.0,1.0
2008-08-14,28.0,28.0,27.23,27.51,10800,16.9710617607209,16.9710617607209,16.5043575623011,16.6740681799083,17818.5669384515,0.0,1.0
2008-08-15,28.0,28.25,27.62,28.25,39600,16.9710617607209,17.1225890978702,16.740740208254,17.1225890978702,65334.7454409888,0.0,1.0
2008-08-18,27.16,27.91,26.72,27.87,64200,16.4619299078993,16.9165119193472,16.1952417945165,16.8922675454033,105921.481245239,0.0,1.0
2008-08-19,27.3,27.31,26.72,26.72,11000,16.5467852167029,16.5528463101889,16.1952417945165,16.1952417945165,18148.5404002747,0.0,1.0
2008-08-20,26.88,27.58,26.69,27.27,19900,16.2922192902921,16.7164958343101,16.1770585140586,16.528601936245,32832.3594514059,0.0,1.0
2008-08-21,26.77,27.22,26.64,26.64,10400,16.2255472619464,16.4982964688151,16.1467530466288,16.1467530466288,17158.6200148051,0.0,1.0
2008-08-22,27.77,27.79,26.91,27.19,11200,16.8316566105436,16.8437787975155,16.31040257075,16.4801131883572,18478.5138620978,0.0,1.0
2008-08-25,26.87,27.72,26.5,27.56,9700,16.2861581968061,16.8013511431137,16.0618977378252,16.7043736473382,16003.712898424,0.0,1.0
2008-08-26,27.35,27.45,26.83,26.83,5000,16.5770906841328,16.6377016189925,16.2619138228622,16.2619138228622,8249.33654557937,0.0,1.0
2008-08-27,27.3,27.98,26.51,27.59,18700,16.5467852167029,16.958939573749,16.0679588313111,16.7225569277961,30852.5186804669,0.0,1.0
2008-08-28,27.48,27.51,26.91,27.3,27000,16.6558848994504,16.6740681799083,16.31040257075,16.5467852167029,44546.4173461287,0.0,1.0
2008-08-29,26.6,27.62,26.6,27.62,20300,16.1225086726849,16.740740208254,16.1225086726849,16.740740208254,33492.3063750523,0.0,1.0
2008-09-02,27.48,27.57,26.36,26.79,43100,16.6558848994504,16.7104347408241,15.9770424290216,16.2376694489183,71109.2810228943,0.0,1.0
2008-09-03,27.45,28.09,27.39,27.39,27800,16.6377016189925,17.0256116020947,16.6013350580767,16.6013350580767,45866.3111934213,0.0,1.0
2008-09-04,26.72,27.38,26.63,27.02,10600,16.1952417945165,16.5952739645907,16.1406919531428,16.3770745990957,17488.5934766283,0.0,1.0
2008-09-05,26.49,26.66,26.0,26.61,15600,16.0558366443392,16.1588752336007,15.7588430635266,16.1285697661709,25737.9300222077,0.0,1.0
2008-09-08,27.43,27.53,26.59,26.95,29100,16.6255794320205,16.6861903668803,16.1164475791989,16.3346469446939,48011.1386952721,0.0,1.0
2008-09-09,26.56,27.75,26.53,27.35,30100,16.098264298741,16.8195344235716,16.0800810182831,16.5770906841328,49661.0060043879,0.0,1.0
2008-09-10,27.61,27.74,26.25,27.4,24900,16.734679114768,16.8134733300857,15.9103704006759,16.6073961515626,41081.6959969854,0.0,1.0
2008-09-11,27.87,27.9,26.53,27.49,31600,16.8922675454033,16.9104508258612,16.0800810182831,16.6619459929364,52135.8069680617,0.0,1.0
2008-09-12,26.86,27.64,26.5,27.64,13600,16.2800971033202,16.752862395226,16.0618977378252,16.752862395226,22438.1954039759,0.0,1.0
2008-09-15,25.16,27.0,25.16,26.01,31300,15.249711210705,16.3649524121238,15.249711210705,15.7649041570126,51640.8467753268,0.0,1.0
2008-09-16,26.95,27.05,24.39,24.39,51800,16.3346469446939,16.3952578795536,14.7830070122851,14.7830070122851,85463.1266122024,0.0,1.0
2008-09-17,25.89,27.48,25.5,26.17,22600,15.6921710351809,16.6558848994504,15.455788389228,15.8618816527881,37287.0011860188,0.0,1.0
2008-09-18,28.52,28.52,25.71,26.49,64400,17.2862386219915,17.2862386219915,15.5830713524334,16.0558366443392,106251.454707062,0.0,1.0
2008-09-19,29.99,31.5,27.25,30.0,187500,18.1772193644293,19.0924444808111,16.516479749273,18.1832804579153,309350.120459227,0.0,1.0
2008-09-22,30.65,31.0,27.51,29.5,38500,18.5772515345034,18.7893898065125,16.6740681799083,17.8802257836167,63519.8914009614,0.0,1.0
2008-09-23,28.85,30.0,28.81,29.85,21800,17.4862547070285,18.1832804579153,17.4620103330846,18.0923640556257,35967.1073387262,0.0,1.0
2008-09-24,28.35,28.69,27.82,28.42,36500,17.1832000327299,17.389277211253,16.8619620779734,17.2256276871317,60220.1567827297,0.0,1.0
2008-09-25,30.0,30.0,28.49,28.5,33800,18.1832804579153,18.1832804579153,17.2680553415335,17.2741164350195,55765.5150481166,0.0,1.0
2008-09-26,29.75,30.0,28.76,28.76,44800,18.031753120766,18.1832804579153,17.4317048656548,17.4317048656548,73914.0554483913,0.0,1.0
2008-09-29,27.92,30.88,27.92,29.23,43600,16.9225730128332,18.7166566846808,16.9225730128332,17.7165762594955,71934.2146774521,0.0,1.0
2008-09-30,32.0,32.0,28.53,28.75,50200,19.3954991551096,19.3954991551096,17.2922997154774,17.4256437721688,82823.3389176172,0.0,1.0
2008-10-01,30.16,31.01,29.9,31.01,36200,18.2802579536908,18.7954508999984,18.1226695230556,18.7954508999984,59725.1965899948,0.0,1.0
2008-10-02,29.41,30.44,29.41,30.0,39200,17.825675942243,18.449968571298,17.825675942243,18.1832804579153,64674.7985173422,0.0,1.0
2008-10-03,27.82,30.05,27.58,30.0,15800,16.8619620779734,18.2135859253451,16.7164958343101,18.1832804579153,26067.9034840309,0.0,1.0
2008-10-06,28.8,29.06,27.17,27.17,87900,17.4559492395987,17.6135376702339,16.4679910013853,16.4679910013853,145023.336471285,0.0,1.0
2008-10-07,26.2,28.88,26.2,28.8,26700,15.880064933246,17.5044379874864,15.880064933246,17.4559492395987,44051.457153394,0.0,1.0
2008-10-08,24.73,26.5,24.05,25.5,43800,14.9890841908082,16.0618977378252,14.5769298337621,15.455788389228,72264.1881392753,0.0,1.0
2008-10-09,23.6,26.99,23.6,26.99,444500,14.3041806268934,16.3588913186378,14.3041806268934,16.3588913186378,733366.018902005,0.0,1.0
2008-10-10,23.99,24.49,22.7,23.41,244300,14.5405632728463,14.8436179471448,13.7586822131559,14.1890198506599,403062.583617007,0.0,1.0
2008-10-13,24.13,25.23,23.68,25.23,132900,14.6254185816499,15.2921388651068,14.3526693747811,15.2921388651068,219267.365381499,0.0,1.0
2008-10-14,24.03,24.7,23.04,24.7,76200,14.5648076467901,14.9709009103503,13.9647593916789,14.9709009103503,125719.88895463,0.0,1.0
2008-10-15,23.04,24.0,23.02,23.89,129600,13.9647593916789,14.5466243663322,13.952637204707,14.4799523379865,213822.803261418,0.0,1.0
2008-10-16,24.0,24.69,22.48,23.0,153200,14.5466243663322,14.9648398168643,13.6253381564645,13.9405150177351,252759.671756553,0.0,1.0
2008-10-17,24.13,24.89,23.25,23.29,63000,14.6254185816499,15.0860616865837,14.0920423548843,14.1162867288282,103941.6404743,0.0,1.0
2008-10-20,24.14,24.48,23.86,24.48,28700,14.6314796751358,14.8375568536589,14.4617690575286,14.8375568536589,47351.1917716258,0.0,1.0
2008-10-21,24.0,24.15,23.7,23.7,39700,14.5466243663322,14.6375407686218,14.3647915617531,14.3647915617531,65499.7321719004,0.0,1.0
2008-10-22,23.9,25.08,23.75,23.99,21800,14.4860134314725,15.2012224628172,14.3950970291829,14.5405632728463,35967.1073387261,0.0,1.0
2008-10-23,23.89,24.42,23.6,23.76,51000,14.4799523379865,14.801190292743,14.3041806268934,14.4011581226689,84143.2327649099,0.0,1.0
2008-10-24,23.95,24.54,23.8,23.95,34400,14.5163188989024,14.8739234145747,14.4254024966128,14.5163188989024,56755.435433586,0.0,1.0
2008-10-27,23.75,24.5,23.73,23.87,43700,14.3950970291829,14.8496790406308,14.382974842211,14.4678301510146,72099.201408364,0.0,1.0
2008-10-28,24.03,24.85,23.7,24.05,80000,14.5648076467901,15.0618173126398,14.3647915617531,14.5769298337621,131989.384729271,0.0,1.0
2008-10-29,24.03,24.82,23.99,24.02,52600,14.5648076467901,15.0436340321819,14.5405632728463,14.5587465533042,86783.0204594954,0.0,1.0
2008-10-30,24.95,25.29,24.0,24.64,74500,15.1224282474995,15.3285054260226,14.5466243663322,14.9345343494344,122915.114529133,0.0,1.0
2008-10-31,26.03,26.21,24.74,24.74,138800,15.7770263439845,15.886126026732,14.9951452842941,14.9951452842941,229001.582505284,0.0,1.0
2008-11-03,26.88,26.92,26.05,26.05,93200,16.2922192902921,16.316463664236,15.7891485309564,15.7891485309564,153767.6332096,0.0,1.0
2008-11-04,27.24,27.5,26.99,27.0,74300,16.6073961515626,16.7659102117464,16.4549787860013,16.4610754806238,121869.315426041,0.16,1.0
2008-11-05,25.73,27.93,25.5,27.2,53900,15.6867952635722,17.0280680805119,15.5465712872558,16.5830093730728,88408.5612579218,0.0,1.0
2008-11-06,24.65,25.95,24.54,25.4,49900,15.0283522443472,15.8209225452662,14.9612886035003,15.4856043410312,81847.6290680948,0.0,1.0
2008-11-07,26.52,26.72,24.9,24.9,39700,16.168434138746,16.2903680311951,15.1807696099086,15.1807696099086,65117.2519840352,0.0,1.0
2008-11-10,26.91,27.51,25.35,27.01,82200,16.4062052290217,16.7720069063689,15.455120867919,16.4671721752462,134827.156500949,0.0,1.0
2008-11-11,26.2,27.68,25.88,26.52,64400,15.9733399108275,16.8756507149506,15.778245682909,16.168434138746,105631.008256218,0.0,1.0
2008-11-12,25.94,26.59,25.71,26.06,43000,15.8148258506437,16.2111110011032,15.6746018743273,15.8879861861131,70530.0210406427,0.0,1.0
2008-11-13,27.5,27.65,25.45,26.21,81600,16.7659102117464,16.8573606310832,15.5160878141435,15.9794366054499,133843.016672475,0.0,1.0
2008-11-14,26.36,27.55,26.17,26.76,38900,16.0708870247867,16.7963936848587,15.9550498269601,16.3147548096849,63805.0655460699,0.0,1.0
2008-11-17,26.88,27.31,25.39,26.09,32000,16.3879151451543,16.6500730139198,15.4795076464088,15.9062762699805,52487.4575186178,0.0,1.0
2008-11-18,26.28,27.1,24.3,27.0,89600,16.0221134678071,16.5220424268483,14.8149679325614,16.4610754806238,146964.88105213,0.0,1.0
2008-11-19,25.0,26.82,24.82,25.96,49900,15.2417365561331,16.3513349774196,15.1319960529289,15.8270192398886,81847.6290680946,0.0,1.0
2008-11-20,23.03,24.94,23.0,24.67,105200,14.0406877155098,15.2051563883984,14.0223976316425,15.0405456335921,172552.516592456,0.0,1.0
2008-11-21,25.75,25.96,23.09,23.48,71100,15.6989886528171,15.8270192398886,14.0772678832445,14.3150389735202,116620.569674179,0.0,1.0
2008-11-24,26.97,27.52,24.14,26.0,103200,16.4427853967564,16.7781036009913,14.7174208186021,15.8514060183784,169272.050497542,0.0,1.0
2008-11-25,28.35,28.53,26.0,27.6,161700,17.2841292546549,17.3938697578591,15.8514060183784,16.8268771579709,265225.683773766,0.0,1.0
2008-11-26,28.97,28.98,26.77,27.71,81300,17.662124321247,17.6682210158695,16.3208515043073,16.8939407988179,133350.946758239,0.0,1.0
2008-11-28,28.99,29.0,28.31,28.67,19100,17.6743177104919,17.6804144051144,17.2597424761651,17.4792234825734,31328.4512064251,0.0,1.0
2008-12-01,25.68,28.56,25.16,28.33,61300,15.6563117904599,17.4121598417265,15.3392836700924,17.27193586541,100546.285809102,0.0,1.0
2008-12-02,28.56,28.57,25.11,26.22,59700,17.4121598417265,17.4182565363489,15.3088001969801,15.9855333000724,97921.9129331711,0.0,1.0
2008-12-03,29.24,29.53,27.5,27.87,160400,17.8267350760533,18.0035392201044,16.7659102117464,16.9914879127772,263093.380812071,0.0,1.0
2008-12-04,28.56,29.47,28.35,28.67,121000,17.4121598417265,17.9669590523697,17.2841292546549,17.4792234825734,198468.198742273,0.0,1.0
2008-12-05,28.47,29.12,27.15,28.46,116900,17.3572895901244,17.7535747405838,16.5525258999605,17.3511928955019,191743.2432477,0.0,1.0
2008-12-08,28.11,29.11,27.54,29.11,93700,17.1378085837161,17.7474780459614,16.7902969902362,17.7474780459614,153689.836546702,0.0,1.0
2008-12-09,26.47,28.07,26.4,27.82,40800,16.1379506656337,17.1134218052262,16.0952738032766,16.9610044396649,66921.5083362378,0.0,1.0
2008-12-10,26.7,27.92,26.21,26.84,33400,16.2781746419502,17.0219713858895,15.9794366054499,16.3635283666645,54783.7837850572,0.0,1.0
2008-12-11,25.21,27.46,25.18,26.21,46900,15.3697671432046,16.7415234332566,15.3514770593373,15.9794366054499,76926.9299257243,0.0,1.0
2008-12-12,27.46,27.46,24.45,24.96,46700,16.7415234332566,16.7415234332566,14.9064183518982,15.2173497776433,76598.8833162328,0.0,1.0
2008-12-15,26.51,27.5,26.02,27.5,28600,16.1623374441235,16.7659102117464,15.8635994076233,16.7659102117464,46910.6651572648,0.0,1.0
2008-12-16,28.86,28.95,25.94,27.04,39300,17.5950606804001,17.6499309320021,15.8148258506437,16.4854622591136,64461.1587650523,0.0,1.0
2008-12-17,28.06,28.95,28.01,28.56,59700,17.1073251106038,17.6499309320021,17.0768416374915,17.4121598417265,97921.9129331713,0.0,1.0
2008-12-18,27.89,28.5,27.7,28.22,43100,17.0036813020221,17.3755796739917,16.8878441041955,17.204872224563,70694.0443453883,0.0,1.0
2008-12-19,28.53,29.55,27.77,28.86,101900,17.3938697578591,18.0157326093493,16.9305209665526,17.5950606804001,167139.747535848,0.0,1.0
2008-12-22,28.55,28.63,27.59,28.62,30400,17.406063147104,17.4548367040836,16.8207804633485,17.4487400094612,49863.0846426869,0.0,1.0
2008-12-23,27.36,28.82,27.17,28.82,43000,16.6805564870321,17.5706739019102,16.5647192892055,17.5706739019102,70530.0210406425,0.0,1.0
2008-12-24,27.03,27.46,26.72,27.46,55600,16.4793655644911,16.7415234332566,16.2903680311951,16.7415234332566,91196.9574385985,0.0,1.0
2008-12-26,28.16,28.42,27.24,27.24,19700,17.1682920568283,17.3268061170121,16.6073961515626,16.6073961515626,32312.5910348991,0.0,1.0
2008-12-29,28.35,28.46,27.34,28.33,87300,17.2841292546549,17.3511928955019,16.6683630977872,17.27193586541,143192.345042979,0.0,1.0
2008-12-30,29.5,29.5,28.27,28.46,85700,17.9852491362371,17.9852491362371,17.2353556976753,17.3511928955019,140567.972167048,0.0,1.0
2008-12-31,30.86,31.0,27.97,29.5,179200,18.8143996048907,18.899753329605,17.0524548590017,17.9852491362371,293929.76210426,0.0,1.0
2009-01-02,31.15,31.39,30.21,30.92,51700,18.9912037489418,19.1375244198807,18.4181144544312,18.8509797726254,84800.0485535171,0.0,1.0
2009-01-05,30.73,31.14,30.2,31.14,34300,18.7351425747988,18.9851070543194,18.4120177598088,18.9851070543194,56259.9935277685,0.0,1.0
2009-01-06,29.24,30.99,28.52,30.71,71800,17.8267350760533,18.8936566349826,17.3877730632366,18.7229491855539,117768.732807398,0.0,1.0
2009-01-07,27.3,28.67,27.1,28.61,69900,16.6439763192973,17.4792234825734,16.5220424268483,17.4426433148387,114652.290017231,0.0,1.0
2009-01-08,27.0,27.94,26.74,27.0,51200,16.4610754806238,17.0341647751344,16.30256142044,16.4610754806238,83979.9320297882,0.0,1.0
2009-01-09,26.02,27.28,26.0,27.0,51800,15.8635994076233,16.6317829300524,15.8514060183784,16.4610754806238,84964.0718582627,0.0,1.0
2009-01-12,25.5,26.21,25.5,26.11,34800,15.5465712872558,15.9794366054499,15.5465712872558,15.9184696592254,57080.1100514967,0.0,1.0
2009-01-13,26.8,26.95,25.5,25.5,26200,16.3391415881747,16.4305920075115,15.5465712872558,15.5465712872558,42974.1058433683,0.0,1.0
2009-01-14,25.71,26.49,25.61,26.17,37400,15.6746018743273,16.1501440548786,15.6136349281027,15.9550498269601,61344.7159748845,0.0,1.0
2009-01-15,27.42,27.5,25.51,25.77,42100,16.7171366547668,16.7659102117464,15.5526679818782,15.711182042062,69053.8112979315,0.0,1.0
2009-01-16,27.49,27.58,26.47,27.44,64700,16.759813517124,16.814683768726,16.1379506656337,16.7293300440117,106123.078170455,0.0,1.0
2009-01-20,25.26,27.31,25.25,27.05,44700,15.4002506163169,16.6500730139198,15.3941539216944,16.491558953736,73318.4172213192,0.0,1.0
2009-01-21,26.46,26.54,24.81,25.52,61100,16.1318539710113,16.1806275279909,15.1258993583065,15.5587646765007,100218.239199611,0.0,1.0
2009-01-22,25.31,26.29,25.0,25.88,20800,15.4307340894292,16.0282101624296,15.2417365561331,15.778245682909,34116.8473871015,0.0,1.0
2009-01-23,25.31,25.73,24.75,24.75,24400,15.4307340894292,15.6867952635722,15.0893191905718,15.0893191905718,40021.6863579459,0.0,1.0
2009-01-26,26.06,26.43,25.62,26.37,66000,15.8879861861131,16.1135638871439,15.6197316227252,16.0769837194092,108255.38113215,0.0,1.0
2009-01-27,24.69,26.35,23.31,26.22,108200,15.0527390228371,16.0647903301643,14.2113951649385,15.9855333000724,177473.215734826,0.0,1.0
2009-01-28,24.75,25.49,24.63,25.49,63400,15.0893191905718,15.5404745926333,15.0161588551023,15.5404745926333,103990.775208761,0.0,1.0
2009-01-29,23.75,24.49,23.75,24.4,42900,14.4796497283264,14.930805130388,14.4796497283264,14.8759348787859,70365.9977358972,0.0,1.0
2009-01-30,23.52,24.07,23.5,23.91,39800,14.33942575201,14.674743956245,14.3272323627651,14.5771968422857,65281.275288781,0.0,1.0
2009-02-02,24.13,24.14,23.25,23.33,65400,14.7113241239797,14.7174208186021,14.1748149972038,14.2235885541834,107271.241303675,0.0,1.0
2009-02-03,24.12,24.52,23.52,24.25,25200,14.7052274293572,14.9490952142553,14.33942575201,14.7844844594491,41333.8727959116,0.0,1.0
2009-02-04,23.81,24.5,23.61,24.0,32800,14.5162298960612,14.9369018250104,14.3942960036121,14.6320670938878,53799.6439565831,0.0,1.0
2009-02-05,24.05,24.55,23.25,23.72,52900,14.662550567,14.9673852981227,14.1748149972038,14.4613596444591,86768.3282104653,0.0,1.0
2009-02-06,24.37,24.42,23.79,24.0,37200,14.8576447949185,14.8881282680308,14.5040365068163,14.6320670938878,61016.6693653934,0.0,1.0
2009-02-09,25.07,25.22,24.2,24.2,14300,15.2844134184903,15.3758638378271,14.7540009863368,14.7540009863368,23455.3325786323,0.0,1.0
2009-02-10,23.55,25.78,23.26,24.84,49500,14.4552629498366,15.824062796042,14.2772575886709,15.247079901229,80643.6385173593,0.16,1.0
2009-02-11,23.94,25.78,23.72,24.24,40000,14.694649470025,15.824062796042,14.5596109201752,14.878792947093,65166.5765796842,0.0,1.0
2009-02-12,23.65,24.4,23.2,23.65,34900,14.5166441088593,14.9770028015293,14.2404288932573,14.5166441088593,56857.8380657744,0.0,1.0
2009-02-13,23.71,24.28,23.52,23.74,26600,14.5534728042729,14.9033454107021,14.4368486021298,14.5718871519797,43335.7734254899,0.0,1.0
2009-02-17,23.29,23.6,23.0,23.56,48900,14.2956719363777,14.485953529348,14.117666575212,14.4614010657389,79666.139868664,0.0,1.0
2009-02-18,23.1,23.9,23.02,23.51,44800,14.1790477342347,14.6700970064159,14.1299428070165,14.4307104862276,72986.565769246,0.0,1.0
2009-02-19,22.01,23.2,21.97,23.2,36000,13.5099931008877,14.2404288932573,13.4854406372786,14.2404288932573,58649.9189217156,0.0,1.0
2009-02-20,21.69,22.01,21.11,21.65,55800,13.3135733920151,13.5099931008877,12.9575626696837,13.2890209284061,90907.3743286597,0.0,1.0
2009-02-23,21.41,21.75,21.4,21.75,38700,13.1417061467517,13.3504020874287,13.1355680308494,13.3504020874287,63048.6628408444,0.0,1.0
2009-02-24,21.74,21.74,20.82,21.43,61900,13.3442639715265,13.3442639715265,12.779557308518,13.1539823785562,100845.277257061,0.0,1.0
2009-02-25,21.22,21.64,20.75,21.64,33400,13.0250819446086,13.2828828125038,12.7365904972021,13.2828828125038,54414.0914440364,0.0,1.0
2009-02-26,21.24,21.96,20.76,21.25,45500,13.0373581764132,13.4793025213763,12.7427286131044,13.0434962923154,74126.9808593905,0.0,1.0
2009-02-27,21.06,21.87,20.36,20.87,72200,12.9268720901724,13.4240594782559,12.4972039770138,12.8102478880293,117625.67072633,0.0,1.0
2009-03-02,21.18,21.47,20.8,20.8,65000,13.0005294809996,13.1785348421653,12.7672810767135,12.7672810767135,105895.686941987,0.0,1.0
2009-03-03,21.1,21.97,20.27,21.47,63800,12.9514245537814,13.4854406372786,12.4419609338934,13.1785348421653,103940.689644597,0.0,1.0
2009-03-04,21.42,21.8,20.78,21.4,34900,13.147844262654,13.3810926669401,12.7550048449089,13.1355680308494,56857.8380657742,0.0,1.0
2009-03-05,20.14,21.01,20.08,20.44,71400,12.3621654271639,12.896181510661,12.3253367317503,12.5463089042319,116322.339194736,0.0,1.0
2009-03-06,19.5,20.68,19.02,20.3,31200,11.9693260094189,12.6936236858863,11.6746964461101,12.4603752816002,50829.9297321535,0.0,1.0
2009-03-09,19.0,19.75,18.46,19.36,40700,11.6624202143056,12.1227789069755,11.3309619555832,11.8833923867871,66306.9916698284,0.0,1.0
2009-03-10,21.22,21.41,18.82,19.01,50500,13.0250819446086,13.1417061467517,11.5519341280648,11.6685583302078,82272.8029318515,0.0,1.0
2009-03-11,20.96,22.14,20.96,21.38,30500,12.8654909311497,13.5897886076171,12.8654909311497,13.1232917990449,49689.5146420092,0.0,1.0
2009-03-12,23.29,23.35,20.22,20.92,40800,14.2956719363777,14.3325006317913,12.411270354382,12.8409384675407,66469.9081112779,0.0,1.0
2009-03-13,22.05,23.39,21.45,23.25,36600,13.5345455644967,14.3570530954004,13.1662586103608,14.2711194727687,59627.4175704111,0.0,1.0
2009-03-16,21.39,22.78,20.99,22.78,24600,13.1294299149472,13.9826280253621,12.8839052788565,13.9826280253621,40077.4445965056,0.0,1.0
2009-03-17,23.06,23.06,20.86,21.44,27000,14.1544952706256,14.1544952706256,12.8041097721271,13.1601204944585,43987.4391912868,0.0,1.0
2009-03-18,24.26,24.59,22.29,23.01,37700,14.8910691788975,15.0936270036723,13.6818603461511,14.1238046911143,61419.4984263524,0.0,1.0
2009-03-19,23.73,24.6,23.05,24.6,22300,14.5657490360774,15.0997651195746,14.1483571547233,15.0997651195746,36330.366443174,0.0,1.0
2009-03-20,23.93,24.15,22.93,23.97,83900,14.6885113541227,14.8235499039726,14.0746997638961,14.7130638177318,136686.894375888,0.0,1.0
2009-03-23,24.76,24.76,23.31,24.49,55500,15.1979749740108,15.1979749740108,14.3079481681822,15.0322458446496,90418.625004312,0.0,1.0
2009-03-24,22.44,24.87,22.34,24.34,39500,13.7739320846851,15.2654942489358,13.7125509256624,14.9401741061157,64351.9943724381,0.0,1.0
2009-03-25,23.41,23.53,22.09,22.63,31600,14.3693293272049,14.4429867180321,13.5590980281058,13.8905562868282,51481.5954979505,0.0,1.0
2009-03-26,24.49,24.54,23.1,23.41,33600,15.0322458446496,15.062936424161,14.1790477342347,14.3693293272049,54739.9243269349,0.0,1.0
2009-03-27,23.19,24.29,23.19,23.98,31100,14.2342907773551,14.9094835266043,14.2342907773551,14.7192019336341,50667.0132907043,0.0,1.0
2009-03-30,22.16,22.98,21.81,22.67,44200,13.6020648394216,14.1053903434075,13.3872307828423,13.9151087504372,72009.0671205512,0.0,1.0
2009-03-31,22.92,23.81,21.85,22.38,24100,14.0685616479939,14.6148539632956,13.4117832464514,13.7371033892715,39262.8623892596,0.0,1.0
2009-04-01,23.27,23.36,21.79,22.59,40200,14.2833957045732,14.3386387476936,13.3749545510378,13.8660038232191,65492.4094625825,0.0,1.0
2009-04-02,24.38,24.38,23.55,23.86,63900,14.9647265697247,14.9647265697247,14.4552629498366,14.6455445428069,104103.606086046,0.0,1.0
2009-04-03,24.58,24.58,23.73,24.25,19200,15.08748888777,15.08748888777,14.5657490360774,14.8849310629953,31279.9567582485,0.0,1.0
2009-04-06,23.9,24.05,23.25,24.0,23100,14.6700970064159,14.7621687449499,14.2711194727687,14.7314781654386,37633.6979747677,0.0,1.0
2009-04-07,23.48,24.51,23.48,23.65,38300,14.4122961385208,15.0445220764542,14.4122961385208,14.5166441088593,62396.9970750474,0.0,1.0
2009-04-08,24.47,24.49,23.17,23.71,15900,15.0199696128451,15.0322458446496,14.2220145455505,14.5534728042729,25903.7141904245,0.0,1.0
2009-04-09,26.17,26.25,24.5,24.87,58900,16.0634493162304,16.1125542434485,15.0383839605519,15.2654942489358,95957.7840135846,0.0,1.0
2009-04-13,26.0,26.05,24.86,25.78,25200,15.9591013458918,15.9897919254032,15.2593561330335,15.824062796042,41054.9432452011,0.0,1.0
2009-04-14,24.3,26.27,23.47,25.49,40600,14.9156216425066,16.124830475253,14.4061580226185,15.6460574348763,66144.0752283794,0.0,1.0
2009-04-15,25.67,25.68,24.12,24.12,15600,15.756543521117,15.7626816370193,14.8051355562658,14.8051355562658,25414.9648660769,0.0,1.0
2009-04-16,26.76,26.99,25.06,25.34,13300,16.4255981544641,16.5667748202162,15.3821184510788,15.5539856963423,21667.8867127449,0.0,1.0
2009-04-17,26.28,26.91,25.84,26.91,28100,16.1309685911553,16.517669892998,15.8608914914556,16.517669892998,45779.5200472281,0.0,1.0
2009-04-20,24.02,25.87,24.02,25.65,23500,14.7437543972431,15.8793058391624,14.7437543972431,15.7442672893125,38285.3637405645,0.0,1.0
2009-04-21,24.45,24.56,23.05,24.0,44900,15.0076933810406,15.0752126559655,14.1483571547233,14.7314781654386,73149.4822106954,0.0,1.0
2009-04-22,23.17,24.94,23.01,24.01,42800,14.2220145455505,15.3084610602516,14.1238046911143,14.7376162813409,69728.2369402622,0.0,1.0
2009-04-23,22.52,23.3,22.02,23.26,45100,13.8230370119032,14.30181005228,13.5161312167899,14.2772575886709,73475.315093594,0.0,1.0
2009-04-24,23.29,23.7,22.0,22.85,56900,14.2956719363777,14.5473346883706,13.5038549849854,14.025594836678,92699.4551846008,0.0,1.0
2009-04-27,22.61,23.45,22.45,22.91,39300,13.8782800550236,14.393881790814,13.7800702005874,14.0624235320916,64026.1614895398,0.0,1.0
2009-04-28,22.73,23.1,22.45,22.46,17800,13.9519374458508,14.1790477342347,13.7800702005874,13.7862083164896,28999.1265779595,0.0,1.0
2009-04-29,23.45,23.73,22.76,22.94,43100,14.393881790814,14.5657490360774,13.9703517935576,14.0808378797984,70216.9862646095,0.0,1.0
2009-04-30,22.56,23.75,22.43,23.72,54500,13.8475894755123,14.578025267882,13.7677939687828,14.5596109201752,88789.4605898196,0.0,1.0
2009-05-01,22.35,23.0,22.27,22.57,33600,13.7186890415647,14.117666575212,13.6695841143466,13.8537275914146,54739.9243269347,0.0,1.0
2009-05-04,23.31,23.37,22.48,22.67,54600,14.3079481681822,14.3447768635958,13.7984845482942,13.9151087504372,88952.3770312692,0.0,1.0
2009-05-05,22.9,23.41,22.77,23.04,65900,14.0562854161893,14.3693293272049,13.9764899094599,14.1422190388211,107361.93491503,0.0,1.0
2009-05-06,23.05,23.57,22.85,23.08,93200,14.1483571547233,14.4675391816412,14.025594836678,14.1667715024301,151838.123430664,0.0,1.0
2009-05-07,23.05,24.22,22.82,23.26,41400,14.1483571547233,14.8665167152885,14.0071804889712,14.2772575886709,67447.4067599732,0.0,1.0
2009-05-08,24.11,24.27,23.32,23.32,43400,14.7989974403635,14.8972072947998,14.3140862840845,14.3140862840845,70705.7355889575,0.0,1.0
2009-05-11,22.35,23.7,22.28,23.16,41700,13.7186890415647,14.5473346883706,13.6757222302488,14.2158764296483,67936.1560843207,0.0,1.0
2009-05-12,21.6,22.0,21.27,22.0,400200,13.356540203331,13.6038835404297,13.1524819502246,13.6038835404297,647197.542807095,0.16,1.0
2009-05-13,21.4,21.74,21.35,21.5,242900,13.2328685347816,13.4431103713156,13.2019506176443,13.2947043690563,392814.30071925,0.0,1.0
2009-05-14,21.53,21.72,21.3,21.43,108300,13.3132551193387,13.4307432044606,13.171032700507,13.251419285064,175141.164132955,0.0,1.0
2009-05-15,21.51,21.65,21.45,21.65,120500,13.3008879524838,13.3874581204683,13.263786451919,13.3874581204683,194870.824358458,0.0,1.0
2009-05-18,21.55,21.72,21.45,21.72,128100,13.3256222861937,13.4307432044606,13.263786451919,13.4307432044606,207161.432367788,0.0,1.0
2009-05-19,21.51,21.61,21.5,21.59,137200,13.3008879524838,13.3627237867585,13.2947043690563,13.3503566199035,221877.818273697,0.0,1.0
2009-05-20,21.51,21.71,21.33,21.69,98700,13.3008879524838,13.4245596210332,13.1895834507894,13.4121924541782,159616.185594853,0.0,1.0
2009-05-21,21.52,21.64,21.1,21.5,88200,13.3070715359113,13.3812745370409,13.0473610319576,13.2947043690563,142635.740318805,0.0,1.0
2009-05-22,21.39,21.65,21.31,21.59,53800,13.2266849513542,13.3874581204683,13.1772162839344,13.3503566199035,87004.5672239421,0.0,1.0
2009-05-26,21.63,21.94,21.18,21.38,97600,13.3750909536134,13.5667820398649,13.0968296993773,13.2205013679267,157837.281804029,0.0,1.0
2009-05-27,21.4,21.79,21.22,21.54,75400,13.2328685347816,13.4740282884529,13.1215640330872,13.3194387027662,121935.76893467,0.0,1.0
2009-05-28,21.5,21.64,21.35,21.5,84100,13.2947043690563,13.3812745370409,13.2019506176443,13.2947043690563,136005.280734825,0.0,1.0
2009-05-29,21.41,21.75,21.35,21.55,258300,13.2390521182091,13.449293954743,13.2019506176443,13.3256222861937,417718.953790786,0.0,1.0
2009-06-01,21.6,21.83,21.4,21.83,80000,13.356540203331,13.4987626221628,13.2328685347816,13.4987626221628,129374.821150844,0.0,1.0
2009-06-02,21.58,21.84,21.5,21.56,58700,13.3441730364761,13.5049462055902,13.2947043690563,13.3318058696211,94928.7750194312,0.0,1.0
2009-06-03,21.54,21.67,21.5,21.55,51200,13.3194387027662,13.3998252873233,13.2947043690563,13.3256222861937,82799.8855365398,0.0,1.0
2009-06-04,21.65,21.7,21.52,21.7,88500,13.3874581204683,13.4183760376057,13.3070715359113,13.4183760376057,143120.895898121,0.0,1.0
2009-06-05,21.74,21.84,21.58,21.84,45600,13.4431103713156,13.5049462055902,13.3441730364761,13.5049462055902,73743.6480559806,0.0,1.0
2009-06-08,21.64,21.84,21.6,21.75,65300,13.3812745370409,13.5049462055902,13.356540203331,13.449293954743,105602.197764376,0.0,1.0
2009-06-09,21.55,21.72,21.45,21.69,47400,13.3256222861937,13.4307432044606,13.263786451919,13.4121924541782,76654.5815318746,0.0,1.0
2009-06-10,21.47,21.67,21.19,21.66,91300,13.2761536187739,13.3998252873233,13.1030132828048,13.3936417038958,147649.0146384,0.0,1.0
2009-06-11,21.51,21.7,21.45,21.55,57100,13.3008879524838,13.4183760376057,13.263786451919,13.3256222861937,92341.2785964145,0.0,1.0
2009-06-12,21.57,21.6,21.2,21.49,32000,13.3379894530486,13.356540203331,13.1091968662323,13.2885207856289,51749.9284603374,0.0,1.0
2009-06-15,20.86,21.57,20.63,21.3,75400,12.8989550296984,13.3379894530486,12.7567326108666,13.171032700507,121935.76893467,0.0,1.0
2009-06-16,20.41,21.13,20.13,21.07,91200,12.6206937754623,13.06591178224,12.4475534394932,13.0288102816752,147487.296111962,0.0,1.0
2009-06-17,20.17,20.84,20.04,20.47,62000,12.4722877732031,12.8865878628434,12.391901188646,12.6577952760271,100265.486391904,0.0,1.0
2009-06-18,19.9,20.49,19.9,20.13,72800,12.3053310206614,12.670162442882,12.3053310206614,12.4475534394932,117731.087247268,0.0,1.0
2009-06-19,20.07,20.91,19.87,20.35,151600,12.4104519389284,12.9298729468357,12.286780270379,12.5835922748975,245165.286080848,0.0,1.0
2009-06-22,20.19,20.66,20.01,20.01,144100,12.484654940058,12.775283361149,12.3733504383636,12.3733504383636,233036.396597957,0.0,1.0
2009-06-23,20.17,20.8,20.15,20.41,57800,12.4722877732031,12.8618535291336,12.4599206063481,12.6206937754623,93473.3082814842,0.0,1.0
2009-06-24,20.25,20.85,20.18,20.41,44900,12.5217564406228,12.8927714462709,12.4784713566305,12.6206937754623,72611.618370911,0.0,1.0
2009-06-25,21.02,21.02,20.16,20.26,68200,12.9978923645379,12.9978923645379,12.4661041897756,12.5279400240503,110292.035031094,0.0,1.0
2009-06-26,22.06,23.15,20.5,21.0,446300,13.6409850409945,14.3149956345886,12.6763460263095,12.9855251976829,721749.78349527,0.0,1.0
2009-06-29,21.51,21.98,21.36,21.9,72700,13.3008879524838,13.5915163735748,13.2081342010718,13.542047706155,117569.368720829,0.0,1.0
2009-06-30,20.78,21.56,20.68,21.54,95200,12.8494863622786,13.3318058696211,12.7876505280039,13.3194387027662,153956.037169504,0.0,1.0
2009-07-01,21.35,21.61,20.88,21.57,35100,13.2019506176443,13.3627237867585,12.9113221965533,13.3379894530486,56763.2027799326,0.0,1.0
2009-07-02,20.6,21.09,20.36,21.09,40700,12.7381818605842,13.0411774485301,12.589775858325,13.0411774485301,65819.4402604916,0.0,1.0
2009-07-06,20.76,21.13,20.58,20.58,26200,12.8371191954237,13.06591178224,12.7258146937293,12.7258146937293,42370.2539269012,0.0,1.0
2009-07-07,20.69,21.03,20.67,20.82,44500,12.7938341114314,13.0040759479653,12.7814669445765,12.8742206959885,71964.7442651568,0.0,1.0
2009-07-08,20.33,20.88,19.92,20.84,45700,12.5712251080426,12.9113221965533,12.3176981875164,12.8865878628434,73905.3665824191,0.0,1.0
2009-07-09,20.26,20.49,20.19,20.44,24300,12.5279400240503,12.670162442882,12.484654940058,12.6392445257447,39297.6019245687,0.0,1.0
2009-07-10,20.49,20.55,20.15,20.25,22900,12.670162442882,12.7072639434469,12.4599206063481,12.5217564406228,37033.5425544291,0.0,1.0
2009-07-13,21.34,21.45,20.43,20.51,30200,13.1957670342168,13.263786451919,12.6330609423172,12.682529609737,48838.9949844436,0.0,1.0
2009-07-14,21.05,21.61,21.0,21.26,32400,13.0164431148203,13.3627237867585,12.9855251976829,13.1462983667971,52396.8025660915,0.0,1.0
2009-07-15,21.82,21.9,21.1,21.26,38900,13.4925790387353,13.542047706155,13.0473610319576,13.1462983667971,62908.5067845977,0.0,1.0
2009-07-16,22.04,22.08,21.41,21.65,41700,13.6286178741396,13.6533522078495,13.2390521182091,13.3874581204683,67436.6255248772,0.0,1.0
2009-07-17,21.94,22.11,21.43,22.11,51200,13.5667820398649,13.6719029581319,13.251419285064,13.6719029581319,82799.88553654,0.0,1.0
2009-07-20,21.95,22.03,21.56,22.03,28100,13.5729656232924,13.6224342907121,13.3318058696211,13.6224342907121,45442.9059292337,0.0,1.0
2009-07-21,21.49,21.95,21.27,21.95,28000,13.2885207856289,13.5729656232924,13.1524819502246,13.5729656232924,45281.1874027951,0.0,1.0
2009-07-22,21.53,22.17,21.33,21.33,37100,13.3132551193387,13.7090044586967,13.1895834507894,13.1895834507894,59997.5733087038,0.0,1.0
2009-07-23,21.97,22.05,21.11,21.45,72400,13.5853327901473,13.6348014575671,13.0535446153851,13.263786451919,117084.213141514,0.0,1.0
2009-07-24,22.4,22.53,21.41,21.52,56300,13.8512268775284,13.9316134620855,13.2390521182091,13.3070715359113,91047.5303849065,0.0,1.0
2009-07-27,22.84,22.91,22.49,22.5,47200,14.123304548337,14.1665896323293,13.9068791283757,13.9130627118031,76331.1444789979,0.0,1.0
2009-07-28,22.69,22.95,22.54,22.75,32200,14.030550796925,14.1913239660392,13.937797045513,14.0676522974898,52073.3655132146,0.0,1.0
2009-07-29,22.66,22.8,22.45,22.5,92200,14.0120000466426,14.0985702146272,13.8821447946658,13.9130627118031,149104.481376347,0.0,1.0
2009-07-30,22.98,23.22,22.58,22.95,53500,14.2098747163216,14.3582807185808,13.9625313792229,14.1913239660392,86519.4116446266,0.0,1.0
2009-07-31,22.86,23.01,22.73,22.82,37000,14.135671715192,14.228425466604,14.0552851306349,14.1109373814821,59835.854782265,0.0,1.0
2009-08-03,23.01,23.09,22.85,23.04,37400,14.228425466604,14.2778941340237,14.1294881317645,14.2469762168864,60482.7288880194,0.0,1.0
2009-08-04,23.73,23.75,23.01,23.01,98000,14.7725808082212,14.7850313609462,14.3243609101209,14.3243609101209,157422.730001639,0.16,1.0
2009-08-05,23.12,23.85,22.48,23.6,73200,14.3928389501085,14.8472841245712,13.9944212629082,14.6916522155086,117585.141184898,0.0,1.0
2009-08-06,23.43,23.6,23.15,23.15,38300,14.5858225173461,14.6916522155086,14.411514779196,14.411514779196,61523.3730516609,0.0,1.0
2009-08-07,24.09,24.24,23.21,23.8,39300,14.9966907572713,15.0900699027089,14.448866437371,14.8161577427587,63129.7274394329,0.0,1.0
2009-08-10,24.61,24.65,23.88,23.88,46800,15.3204051281215,15.3453062335715,14.8659599536587,14.8659599536587,75177.3853477216,0.0,1.0
2009-08-11,24.28,24.42,24.15,24.42,37800,15.1149710081589,15.2021248772339,15.0340424154463,15.2021248772339,60720.195857775,0.0,1.0
2009-08-12,23.98,24.88,23.86,24.32,45300,14.9282127172838,15.4884875899091,14.8535094009337,15.1398721136089,72767.8537660637,0.0,1.0
2009-08-13,23.75,24.21,23.34,24.18,37100,14.7850313609462,15.0713940736214,14.5297950300835,15.0527182445339,59595.7477863348,0.0,1.0
2009-08-14,22.9,23.87,22.6,23.79,52500,14.2558828701334,14.8597346772962,14.0691245792583,14.8099324663962,84333.6053580209,0.0,1.0
2009-08-17,22.24,22.85,22.21,22.61,33600,13.8450146302081,14.2247564883209,13.8263388011206,14.0753498556208,53973.5074291336,0.0,1.0
2009-08-18,22.28,22.48,21.93,22.32,42600,13.8699157356582,13.9944212629082,13.6520310629705,13.8948168411082,68430.6969190797,0.0,1.0
2009-08-19,23.03,23.03,22.06,22.06,26900,14.3368114628459,14.3368114628459,13.7329596556831,13.7329596556831,43210.9330310623,0.0,1.0
2009-08-20,23.24,23.3,22.42,23.03,31000,14.4675422664585,14.5048939246335,13.9570696047332,14.3368114628459,49796.9860209267,0.0,1.0
2009-08-21,23.62,23.88,22.71,23.55,47200,14.7041027682336,14.8659599536587,14.1376026192458,14.6605258336961,75819.9271028305,0.0,1.0
2009-08-24,23.56,24.18,23.41,23.74,24300,14.6667511100586,15.0527182445339,14.5733719646211,14.7788060845837,39034.4116228555,0.0,1.0
2009-08-25,23.15,24.01,23.07,23.74,13600,14.411514779196,14.9468885463713,14.3617125682959,14.7788060845837,21846.4196736968,0.0,1.0
2009-08-26,22.83,23.32,22.19,23.11,27200,14.2123059355959,14.5173444773585,13.8138882483956,14.386613673746,43692.8393473936,0.0,1.0
2009-08-27,22.78,22.85,22.14,22.78,20600,14.1811795537833,14.2247564883209,13.7827618665831,14.1811795537833,33090.9003880997,0.0,1.0
2009-08-28,22.69,22.97,22.26,22.8,19800,14.1251520665208,14.2994598046709,13.8574651829332,14.1936301065083,31805.8168778822,0.0,1.0
2009-08-31,22.51,22.68,22.44,22.51,32700,14.0130970919957,14.1189267901583,13.9695201574582,14.0130970919957,52527.7884801389,0.0,1.0
2009-09-01,21.77,23.02,21.75,22.51,20000,13.5524266411705,14.3305861864834,13.5399760884455,14.0130970919957,32127.0877554365,0.0,1.0
2009-09-02,21.95,21.97,21.56,21.77,23100,13.6644816156955,13.6769321684205,13.4216958375579,13.5524266411705,37106.7863575293,0.0,1.0
2009-09-03,21.96,22.09,21.88,21.95,43000,13.670706892058,13.7516354847706,13.620904681158,13.6644816156955,69073.2386741888,0.0,1.0
2009-09-04,22.06,22.11,21.46,21.85,19500,13.7329596556831,13.7640860374956,13.3594430739329,13.6022288520705,31323.9105615506,0.0,1.0
2009-09-08,22.03,22.16,21.78,22.16,47600,13.7142838265956,13.7952124193081,13.558651917533,13.7952124193081,76462.4688579388,0.0,1.0
2009-09-09,22.92,22.93,21.95,22.1,27200,14.2683334228584,14.2745586992209,13.6644816156955,13.7578607611331,43692.8393473937,0.0,1.0
2009-09-10,23.75,23.75,22.83,22.83,29800,14.7850313609462,14.7850313609462,14.2123059355959,14.2123059355959,47869.3607556005,0.0,1.0
2009-09-11,23.09,23.81,23.08,23.71,14700,14.374163121021,14.8223830191212,14.3679378446584,14.7601302554962,23613.4095002458,0.0,1.0
2009-09-14,22.97,23.49,22.44,23.0,22200,14.2994598046709,14.6231741755211,13.9695201574582,14.3181356337584,35661.0674085346,0.0,1.0
2009-09-15,22.46,22.87,22.14,22.86,26800,13.9819707101832,14.2372070410459,13.7827618665831,14.2309817646834,43050.2975922851,0.0,1.0
2009-09-16,22.81,22.95,22.47,22.59,26500,14.1998553828709,14.2870092519459,13.9881959865457,14.0628993028958,42568.3912759533,0.0,1.0
2009-09-17,22.75,23.0,22.54,22.71,22100,14.1625037246958,14.3181356337584,14.0317729210833,14.1376026192458,35500.4319697575,0.0,1.0
2009-09-18,22.79,22.86,22.13,22.86,61400,14.1874048301458,14.2309817646834,13.7765365902206,14.2309817646834,98630.1594091905,0.0,1.0
2009-09-21,22.64,22.8,22.5,22.52,16800,14.0940256847083,14.1936301065083,14.0068718156332,14.0193223683582,26986.7537145667,0.0,1.0
2009-09-22,23.0,23.19,22.2,22.72,65200,14.3181356337584,14.436415884646,13.8201135247581,14.1438278956083,104734.306082723,0.0,1.0
2009-09-23,23.21,23.54,22.34,22.34,35400,14.448866437371,14.6543005573336,13.9072673938332,13.9072673938332,56864.9453271227,0.0,1.0
2009-09-24,22.99,23.2,22.83,23.06,66400,14.3119103573959,14.4426411610085,14.2123059355959,14.3554872919334,106661.931348049,0.0,1.0
2009-09-25,22.75,23.16,22.49,22.99,65600,14.1625037246958,14.4177400555585,14.0006465392707,14.3119103573959,105376.847837832,0.0,1.0
2009-09-28,22.73,23.07,22.51,22.67,33400,14.1500531719708,14.3617125682959,14.0130970919957,14.1127015137958,53652.2365515791,0.0,1.0
2009-09-29,22.45,22.94,22.45,22.82,13500,13.9757454338207,14.2807839755834,13.9757454338207,14.2060806592334,21685.7842349197,0.0,1.0
2009-09-30,21.94,22.79,21.78,22.79,50500,13.658256339333,14.1874048301458,13.558651917533,14.1874048301458,81120.8965824775,0.0,1.0
2009-10-01,21.75,22.04,21.55,21.9,30200,13.5399760884455,13.7205091029581,13.4154705611954,13.633355233883,48511.9025107091,0.0,1.0
2009-10-02,21.85,22.09,21.54,21.6,32700,13.6022288520705,13.7516354847706,13.4092452848329,13.4465969430079,52527.7884801388,0.0,1.0
2009-10-05,21.99,22.37,21.88,22.01,39400,13.6893827211456,13.9259432229207,13.620904681158,13.7018332738706,63290.3628782098,0.0,1.0
2009-10-06,22.19,22.44,21.77,22.18,39900,13.8138882483956,13.9695201574582,13.5524266411705,13.8076629720331,64093.540072096,0.0,1.0
2009-10-07,21.99,22.3,21.51,22.04,36600,13.6893827211456,13.8823662883832,13.3905694557454,13.7205091029581,58792.5705924487,0.0,1.0
2009-10-08,21.77,22.51,21.67,22.2,38700,13.5524266411705,14.0130970919957,13.4901738775454,13.8201135247581,62165.9148067696,0.0,1.0
2009-10-09,22.12,22.15,21.79,21.82,56200,13.7703113138581,13.7889871429456,13.5648771938955,13.583553022983,90277.1165927767,0.0,1.0
2009-10-12,22.33,22.56,22.15,22.35,22000,13.9010421174707,14.0442234738083,13.7889871429456,13.9134926701957,35339.7965309802,0.0,1.0
2009-10-13,22.07,22.24,21.66,22.24,32800,13.7391849320456,13.8450146302081,13.4839486011829,13.8450146302081,52688.4239189159,0.0,1.0
2009-10-14,22.2,22.39,22.0,22.39,29700,13.8201135247581,13.9383937756457,13.6956079975081,13.9383937756457,47708.7253168234,0.0,1.0
2009-10-15,21.98,22.13,21.75,22.1,19700,13.683157444783,13.7765365902206,13.5399760884455,13.7578607611331,31645.1814391051,0.0,1.0
2009-10-16,22.35,22.51,21.79,21.79,92700,13.9134926701957,14.0130970919957,13.5648771938955,13.5648771938955,148909.051746448,0.0,1.0
2009-10-19,22.57,22.76,22.49,22.49,36800,14.0504487501708,14.1687290010583,14.0006465392707,14.0006465392707,59113.8414700031,0.0,1.0
2009-10-20,22.45,22.6,22.28,22.34,31200,13.9757454338207,14.0691245792583,13.8699157356582,13.9072673938332,50118.2568984811,0.0,1.0
2009-10-21,21.92,22.85,21.85,22.33,30000,13.645805786608,14.2247564883209,13.6022288520705,13.9010421174707,48190.6316331549,0.0,1.0
2009-10-22,22.36,22.37,21.56,21.95,29000,13.9197179465582,13.9259432229207,13.4216958375579,13.6644816156955,46584.277245383,0.0,1.0
2009-10-23,21.92,22.07,21.7,22.06,44000,13.645805786608,13.7391849320456,13.5088497066329,13.7329596556831,70679.5930619606,0.0,1.0
2009-10-26,21.53,22.14,21.51,22.01,26500,13.4030200084704,13.7827618665831,13.3905694557454,13.7018332738706,42568.3912759534,0.0,1.0
2009-10-27,21.9,22.06,21.51,22.0,27200,13.633355233883,13.7329596556831,13.3905694557454,13.6956079975081,43692.8393473938,0.0,1.0
2009-10-28,21.27,22.22,21.25,22.09,70000,13.2411628230453,13.8325640774831,13.2287122703203,13.7516354847706,112444.807144028,0.0,1.0
2009-10-29,20.41,21.41,20.2,21.3,45900,12.70578905587,13.3283166921203,12.5750582522574,13.2598386521328,73731.6663987267,0.0,1.0
2009-10-30,20.55,20.7,20.28,20.29,69700,12.792942924945,12.8863220703826,12.6248604631574,12.6310857395199,111962.900827697,0.0,1.0
2009-11-02,20.39,21.37,20.03,21.17,44300,12.693338503145,13.3034155866703,12.4692285540948,13.1789100594203,71161.4993782918,0.0,1.0
2009-11-03,19.64,20.23,18.64,20.23,102700,12.2264427759572,12.5937340813449,11.6039151397068,12.5937340813449,164972.595624167,0.0,1.0
2009-11-04,19.48,19.51,19.19,19.5,72500,12.1268383541571,12.1455141832446,11.9463053396445,12.1392889068821,116460.693113458,0.0,1.0
2009-11-05,19.49,19.66,19.4,19.59,246100,12.1330636305196,12.2388933286822,12.0770361432571,12.1953163941447,395323.814830648,0.0,1.0
2009-11-06,19.54,19.56,19.32,19.33,14600,12.1641900123322,12.1766405650572,12.0272339323571,12.0334592087196,23452.7740614686,0.0,1.0
2009-11-09,19.17,19.82,18.93,19.6,54100,12.0334592087196,12.4414794740126,11.8828055723037,12.3033803072981,86184.4447229693,0.16,1.0
2009-11-10,18.33,19.04,18.06,19.04,38000,11.5061714812639,11.951855155661,11.3366861402961,11.951855155661,60536.2088627144,0.0,1.0
2009-11-11,18.91,18.95,18.25,18.49,31300,11.8702511026024,11.895360042005,11.4559536024586,11.6066072388745,49862.7194053407,0.0,1.0
2009-11-12,18.88,19.3,18.75,18.97,49200,11.8514193980504,12.1150632617782,11.7698153449918,11.9079145117063,78378.4598959351,0.0,1.0
2009-11-13,18.84,18.95,18.66,18.95,12900,11.8263104586477,11.895360042005,11.7133202313358,11.895360042005,20550.4498507635,0.0,1.0
2009-11-16,19.32,19.5,18.75,19.05,33100,12.1276177314795,12.2406079587914,11.7698153449918,11.9581323905116,52730.2240356801,0.0,1.0
2009-11-17,19.26,19.36,19.1,19.29,14300,12.0899543223755,12.1527266708822,11.9895185647649,12.1087860269275,22780.7312299162,0.0,1.0
2009-11-18,19.13,19.32,19.08,19.32,15200,12.0083502693169,12.1276177314795,11.9769640950636,12.1276177314795,24214.4835450857,0.0,1.0
2009-11-19,18.51,19.05,18.41,19.04,23800,11.6191617085759,11.9581323905116,11.5563893600692,11.951855155661,37914.7834455946,0.0,1.0
2009-11-20,18.84,18.85,18.2,18.39,29900,11.8263104586477,11.8325876934984,11.4245674282053,11.5438348903679,47632.4380261884,0.0,1.0
2009-11-23,19.54,19.96,19.14,19.14,24400,12.2657168981941,12.5293607619219,12.0146275041676,12.0146275041676,38870.6183223743,0.0,1.0
2009-11-24,19.02,19.56,18.31,19.5,25100,11.9393006859596,12.2782713678954,11.4936170115626,12.2406079587914,39985.7590119508,0.0,1.0
2009-11-25,19.26,19.56,19.0,19.01,28500,12.0899543223755,12.2782713678954,11.9267462162583,11.933023451109,45402.1566470358,0.0,1.0
2009-11-27,18.5,18.95,18.5,18.7,17100,11.6128844737252,11.895360042005,11.6128844737252,11.7384291707385,27241.2939882214,0.0,1.0
2009-11-30,18.86,19.13,18.05,18.5,45100,11.838864928349,12.0083502693169,11.3304089054454,11.6128844737252,71846.9215712742,0.0,1.0
2009-12-01,19.33,19.42,19.08,19.08,43500,12.1338949663302,12.1903900799861,11.9769640950636,11.9769640950636,69298.028566528,0.0,1.0
2009-12-02,19.42,19.48,19.02,19.29,24500,12.1903900799861,12.2280534890901,11.9393006859596,12.1087860269275,39029.9241351711,0.0,1.0
2009-12-03,19.19,19.52,19.0,19.52,59700,12.0460136784209,12.2531624284928,11.9267462162583,12.2531624284928,95105.57023958,0.0,1.0
2009-12-04,19.82,19.99,18.95,19.58,37700,12.4414794740126,12.5481924664739,11.895360042005,12.2908258375967,60058.2914243245,0.0,1.0
2009-12-07,20.14,20.46,19.8,19.88,28500,12.6423509892338,12.843222504455,12.4289250043113,12.4791428831166,45402.1566470357,0.0,1.0
2009-12-08,19.82,20.24,19.66,20.24,13900,12.4414794740126,12.7051233377404,12.341043716402,12.7051233377404,22143.5079787297,0.0,1.0
2009-12-09,19.91,20.11,19.55,20.11,16200,12.4979745876686,12.6235192846818,12.2719941330447,12.6235192846818,25807.5416730518,0.0,1.0
2009-12-10,19.57,20.45,19.5,19.95,23900,12.2845486027461,12.8369452696043,12.2406079587914,12.5230835270712,38074.0892583912,0.0,1.0
2009-12-11,19.47,19.85,19.3,19.73,20000,12.2217762542394,12.4603111785646,12.1150632617782,12.3849843603567,31861.1625593234,0.0,1.0
2009-12-14,19.84,19.85,19.41,19.46,22600,12.454033943714,12.4603111785646,12.1841128451355,12.2154990193888,36003.1136920351,0.0,1.0
2009-12-15,19.12,19.84,19.1,19.73,26100,12.0020730344663,12.454033943714,11.9895185647649,12.3849843603567,41578.8171399168,0.0,1.0
2009-12-16,19.31,19.36,18.9,19.33,31500,12.1213404966289,12.1527266708822,11.8639738677517,12.1338949663302,50181.3310309339,0.0,1.0
2009-12-17,19.39,19.66,19.0,19.21,21900,12.1715583754341,12.341043716402,11.9267462162583,12.0585681481222,34887.9730024591,0.0,1.0
2009-12-18,19.67,19.67,19.16,19.67,87500,12.3473209512527,12.3473209512527,12.0271819738689,12.3473209512527,139392.586197039,0.0,1.0
2009-12-21,19.31,19.7,19.06,19.55,33600,12.1213404966289,12.3661526558047,11.9644096253623,12.2719941330447,53526.7530996629,0.0,1.0
2009-12-22,19.13,19.29,19.0,19.28,28600,12.0083502693169,12.1087860269275,11.9267462162583,12.1025087920769,45561.4624598324,0.0,1.0
2009-12-23,19.25,19.46,19.14,19.18,17900,12.0836770875249,12.2154990193888,12.0146275041676,12.0397364435702,28515.7404905943,0.0,1.0
2009-12-24,19.1,19.26,19.04,19.26,3600,11.9895185647649,12.0899543223755,11.951855155661,12.0899543223755,5735.00926067821,0.0,1.0
2009-12-28,19.28,19.29,19.04,19.13,10500,12.1025087920769,12.1087860269275,11.951855155661,12.0083502693169,16727.1103436447,0.0,1.0
2009-12-29,20.05,20.17,19.24,19.36,33200,12.5858558755779,12.6611826937858,12.0773998526742,12.1527266708822,52889.5298484764,0.0,1.0
2009-12-30,20.44,20.44,20.05,20.05,30700,12.8306680347537,12.8306680347537,12.5858558755779,12.5858558755779,48906.8845285612,0.0,1.0
2009-12-31,20.68,21.28,20.4,20.4,42900,12.9813216711696,13.3579557622093,12.805559095351,12.805559095351,68342.1936897483,0.0,1.0
2010-01-04,20.48,20.99,19.97,20.86,22700,12.8557769741563,13.1759159515401,12.5356379967726,13.0943118984815,36162.419504832,0.0,1.0
2010-01-05,19.42,20.47,19.03,20.39,132300,12.1903900799861,12.8494997393057,11.9455779208103,12.7992818605004,210761.590329924,0.0,1.0
2010-01-06,18.77,19.61,18.77,19.47,112100,11.7823698146931,12.3096575421487,11.7823698146931,12.2217762542394,178581.816145007,0.0,1.0
2010-01-07,18.98,19.19,18.65,18.75,118600,11.914191746557,12.0460136784209,11.7070429964851,11.7698153449918,188936.693976787,0.0,1.0
2010-01-08,19.18,19.61,18.83,18.97,27400,12.0397364435702,12.3096575421487,11.8200332237971,11.9079145117063,43649.792706273,0.0,1.0
2010-01-11,18.71,19.51,18.56,19.22,64000,11.7447064055891,12.2468851936421,11.6505478828292,12.0648453829729,101955.720189835,0.0,1.0
2010-01-12,18.51,18.9,18.51,18.6,33400,11.6191617085759,11.8639738677517,11.6191617085759,11.6756568222318,53208.1414740697,0.0,1.0
2010-01-13,18.52,18.84,18.51,18.63,34300,11.6254389434265,11.8263104586477,11.6191617085759,11.6944885267838,54641.8937892395,0.0,1.0
2010-01-14,18.65,18.68,18.5,18.52,68300,11.7070429964851,11.7258747010371,11.6128844737252,11.6254389434265,108805.870140089,0.0,1.0
2010-01-15,18.5,18.76,18.45,18.76,51600,11.6128844737252,11.7760925798424,11.5814982994719,11.7760925798424,82201.7994030541,0.0,1.0
2010-01-19,18.85,19.07,18.5,18.5,92100,11.8325876934984,11.970686860213,11.6128844737252,11.6128844737252,146720.653585683,0.0,1.0
2010-01-20,18.79,19.05,18.48,18.76,129900,11.7949242843944,11.9581323905116,11.6003300040239,11.7760925798424,206938.250822805,0.0,1.0
2010-01-21,18.5,18.9,18.45,18.86,82300,11.6128844737252,11.8639738677517,11.5814982994719,11.838864928349,131108.683931615,0.0,1.0
2010-01-22,18.16,18.65,18.1,18.5,23600,11.3994584888027,11.7070429964851,11.3617950796987,11.6128844737252,37596.1718200014,0.0,1.0
2010-01-25,18.28,18.78,18.15,18.3,20100,11.4747853070106,11.7886470495437,11.393181253952,11.487339776712,32020.46837212,0.0,1.0
2010-01-26,18.25,18.42,18.18,18.25,19300,11.4559536024586,11.5626665949199,11.412012958504,11.4559536024586,30746.0218697471,0.0,1.0
2010-01-27,18.63,18.7,18.23,18.25,28800,11.6944885267838,11.7384291707385,11.4433991327573,11.4559536024586,45880.0740854256,0.0,1.0
2010-01-28,18.25,18.83,18.15,18.72,31000,11.4559536024586,11.8200332237971,11.393181253952,11.7509836404398,49384.8019669513,0.0,1.0
2010-01-29,16.55,17.47,16.2,17.47,606100,10.3888236778461,10.966329284107,10.1691204580729,10.966329284107,965552.531360288,0.0,1.0
2010-02-01,16.79,16.94,16.52,16.66,78300,10.539477314262,10.6336358370219,10.3699919732941,10.4578732612033,124736.45141975,0.0,1.0
2010-02-02,16.7,17.5,16.6,16.75,311100,10.482982200606,10.985160988659,10.4202098520994,10.5143683748593,495600.383610273,0.0,1.0
2010-02-03,16.69,17.09,16.63,16.88,58500,10.4767049657553,10.7277943597818,10.4390415566514,10.5959724279179,93193.9004860209,0.0,1.0
2010-02-04,16.48,16.78,16.45,16.62,52100,10.3448830338914,10.5332000794113,10.3260513293394,10.4327643218007,82998.3284670373,0.0,1.0
2010-02-05,17.03,17.19,16.54,16.56,44800,10.6901309506779,10.7905667082884,10.3825464429954,10.3951009126967,71369.0041328838,0.0,1.0
2010-02-08,16.55,16.99,16.55,16.94,44500,10.3888236778461,10.6650220112752,10.3888236778461,10.6336358370219,70891.086694494,0.0,1.0
2010-02-09,17.14,17.33,16.48,16.74,47600,10.7591805340351,10.8784479961977,10.3448830338914,10.5080911400086,75829.5668911896,0.0,1.0
2010-02-10,17.16,17.16,16.97,17.16,29300,10.7717350037365,10.7717350037365,10.6524675415739,10.7717350037365,46676.6031494084,0.0,1.0
2010-02-11,17.94,17.98,16.79,17.07,44400,11.2613593220881,11.2864682614908,10.539477314262,10.7152398900805,70731.7808816978,0.0,1.0
2010-02-12,17.68,17.77,17.25,17.75,53200,11.0981512159709,11.1546463296269,10.8282301173924,11.1420918599255,84750.6924077999,0.0,1.0
2010-02-16,17.85,18.11,17.5,17.7,40900,11.3052999660428,11.4699710019627,11.083627417689,11.2102974453197,64577.2338808225,0.16,1.0
2010-02-17,18.11,18.16,17.39,17.96,69900,11.4699710019627,11.5016385088704,11.0139589024921,11.3749684812397,110365.492622726,0.0,1.0
2010-02-18,18.52,18.56,17.73,18.04,14500,11.7296445586057,11.7549785641318,11.2292979494643,11.4256364922919,22894.1293709518,0.0,1.0
2010-02-19,18.36,18.56,18.27,18.53,37200,11.6283085365011,11.7549785641318,11.5713070240673,11.7359780599872,58735.2836275454,0.0,1.0
2010-02-22,18.47,18.5,18.32,18.47,18500,11.697977051698,11.7169775558426,11.602974530975,11.697977051698,29209.7512663869,0.0,1.0
2010-02-23,18.5,18.63,18.4,18.4,17100,11.7169775558426,11.7993130738026,11.6536425420273,11.6536425420273,26999.2836029846,0.0,1.0
2010-02-24,18.45,18.51,18.36,18.5,21500,11.6853100489349,11.7233110572242,11.6283085365011,11.7169775558426,33946.4676879632,0.0,1.0
2010-02-25,18.35,18.36,17.81,18.22,17400,11.6219750351196,11.6283085365011,11.2799659605166,11.5396395171596,27472.9552451421,0.0,1.0
2010-02-26,17.88,18.39,17.82,18.39,35400,11.3243004701874,11.6473090406457,11.2862994618981,11.6473090406457,55893.2537745994,0.0,1.0
2010-03-01,18.44,18.45,17.89,17.96,43600,11.6789765475534,11.6853100489349,11.3306339715689,11.3749684812397,68840.2786602414,0.0,1.0
2010-03-02,18.45,18.57,18.28,18.41,34000,11.6853100489349,11.7613120655134,11.5776405254488,11.6599760434088,53682.7861111976,0.0,1.0
2010-03-03,18.21,18.47,17.78,17.81,39600,11.5333060157781,11.697977051698,11.260965456372,11.2799659605166,62524.6567648062,0.0,1.0
2010-03-04,18.31,18.54,18.09,18.25,17000,11.5966410295934,11.7423115613688,11.4573039991996,11.5586400213042,26841.3930555988,0.0,1.0
2010-03-05,18.45,18.56,18.26,18.36,28100,11.6853100489349,11.7549785641318,11.5649735226858,11.6283085365011,44367.2438154309,0.0,1.0
2010-03-08,18.55,18.59,18.15,18.39,21200,11.7486450627503,11.7739790682765,11.4953050074889,11.6473090406457,33472.7960458055,0.0,1.0
2010-03-09,18.54,18.8,18.35,18.35,22600,11.7423115613688,11.9069825972887,11.6219750351196,11.6219750351196,35683.2637092076,0.0,1.0
2010-03-10,18.73,18.75,18.41,18.49,15000,11.862648087618,11.875315090381,11.6599760434088,11.7106440544611,23683.5821078811,0.0,1.0
2010-03-11,18.4,18.57,18.05,18.57,37800,11.6536425420273,11.7613120655134,11.4319699936735,11.7613120655134,59682.6269118604,0.0,1.0
2010-03-12,18.67,18.69,17.99,18.41,45800,11.8246470793288,11.8373140820918,11.3939689853843,11.6599760434088,72313.8707027303,0.0,1.0
2010-03-15,18.71,18.75,18.41,18.58,25300,11.8499810848549,11.875315090381,11.6599760434088,11.7676455668949,39946.3084886263,0.0,1.0
2010-03-16,18.57,18.65,18.3,18.64,13500,11.7613120655134,11.8119800765657,11.5903075282119,11.8056465751841,21315.223897093,0.0,1.0
2010-03-17,18.81,18.92,18.35,18.76,30300,11.9133160986703,11.9829846138672,11.6219750351196,11.8816485917626,47840.8358579199,0.0,1.0
2010-03-18,18.27,18.63,18.19,18.46,12400,11.5713070240673,11.7993130738026,11.520639013015,11.6916435503165,19578.4278758484,0.0,1.0
2010-03-19,18.83,18.88,17.97,18.4,95600,11.9259831014333,11.957650608341,11.3813019826212,11.6536425420273,150943.363300897,0.0,1.0
2010-03-22,18.79,18.95,18.54,18.68,14100,11.9006490959072,12.0019851180118,11.7423115613688,11.8309805807103,22262.5671814083,0.0,1.0
2010-03-23,18.74,18.86,18.3,18.74,21400,11.8689815889995,11.9449836055779,11.5903075282119,11.8689815889995,33788.5771405772,0.0,1.0
2010-03-24,18.56,18.86,18.37,18.61,19500,11.7549785641318,11.9449836055779,11.6346420378827,11.7866460710395,30788.6567402457,0.0,1.0
2010-03-25,18.22,18.87,18.13,18.62,19200,11.5396395171596,11.9513171069595,11.4826380047258,11.7929795724211,30314.9850980879,0.0,1.0
2010-03-26,17.85,18.25,17.6,18.25,19900,11.3052999660428,11.5586400213042,11.1469624315043,11.5586400213042,31420.2189297889,0.0,1.0
2010-03-29,17.91,17.92,17.49,17.91,15000,11.343300974332,11.3496344757135,11.0772939163074,11.343300974332,23683.5821078811,0.0,1.0
2010-03-30,18.08,18.16,17.61,17.7,18000,11.4509704978181,11.5016385088704,11.1532959328859,11.2102974453197,28420.2985294574,0.0,1.0
2010-03-31,18.33,18.74,17.87,17.93,35000,11.6093080323565,11.8689815889995,11.3179669688058,11.355967977095,55261.6915850561,0.0,1.0
2010-04-01,17.69,18.65,17.51,18.37,18100,11.2039639439382,11.8119800765657,11.0899609190705,11.6346420378827,28578.1890768432,0.0,1.0
2010-04-05,18.54,18.69,17.69,17.69,50200,11.7423115613688,11.8373140820918,11.2039639439382,11.2039639439382,79261.0547877089,0.0,1.0
2010-04-06,18.53,18.6,18.3,18.4,13600,11.7359780599872,11.780312569658,11.5903075282119,11.6536425420273,21473.114444479,0.0,1.0
2010-04-07,18.64,18.97,18.44,18.46,21700,11.8056465751841,12.0146521207748,11.6789765475534,11.6916435503165,34262.2487827349,0.0,1.0
2010-04-08,18.81,18.88,18.34,18.57,13500,11.9133160986703,11.957650608341,11.615641533738,11.7613120655134,21315.223897093,0.0,1.0
2010-04-09,18.9,18.9,18.57,18.75,24800,11.9703176111041,11.9703176111041,11.7613120655134,11.875315090381,39156.8557516969,0.0,1.0
2010-04-12,18.88,18.95,18.81,18.92,18900,11.957650608341,12.0019851180118,11.9133160986703,11.9829846138672,29841.3134559303,0.0,1.0
2010-04-13,19.17,19.21,18.8,18.8,6400,12.1413221484056,12.1666561539317,11.9069825972887,11.9069825972887,10104.995032696,0.0,1.0
2010-04-14,19.79,19.79,19.13,19.17,26000,12.5339992340608,12.5339992340608,12.1159881428794,12.1413221484056,41051.5423203275,0.0,1.0
2010-04-15,20.48,20.5,19.65,19.75,25500,12.9710108293869,12.9836778321499,12.4453302147193,12.5086652285347,40262.0895833979,0.0,1.0
2010-04-16,20.64,20.77,20.34,20.47,63800,13.0723468514915,13.1546823694514,12.8823418100454,12.9646773280053,100734.169232188,0.0,1.0
2010-04-19,20.52,20.59,20.23,20.55,13200,12.996344834913,13.0406793445838,12.8126732948485,13.0153453390576,20841.5522549355,0.0,1.0
2010-04-20,20.53,20.58,20.36,20.5,11100,13.0026783362946,13.0343458432022,12.8950088128084,12.9836778321499,17525.850759832,0.0,1.0
2010-04-21,20.87,20.97,20.49,20.54,18600,13.2180173832668,13.2813523970822,12.9773443307684,13.0090118376761,29367.6418137727,0.0,1.0
2010-04-22,22.25,22.84,20.57,20.87,64800,14.0920405739188,14.4657171554295,13.0280123418207,13.2180173832668,102313.074706047,0.0,1.0
2010-04-23,22.35,22.45,21.57,22.28,62300,14.1553755877342,14.2187106015496,13.6613624799744,14.1110410780634,98365.8110213999,0.0,1.0
2010-04-26,22.42,22.79,22.04,22.39,102400,14.199710097405,14.4340496485218,13.9590370449066,14.1807095932604,161679.920523135,0.0,1.0
2010-04-27,22.25,22.62,22.01,22.27,20900,14.0920405739188,14.3263801250357,13.940036540762,14.1047075766819,32999.1244036479,0.0,1.0
2010-04-28,22.05,22.59,21.91,22.34,24300,13.9653705462881,14.3073796208911,13.8767015269466,14.1490420863527,38367.4030147676,0.0,1.0
2010-04-29,22.07,22.2,21.7,22.19,37900,13.9780375490512,14.0603730670112,13.7436979979343,14.0540395656296,59840.5174592464,0.0,1.0
2010-04-30,21.0,22.35,20.92,22.14,62900,13.3003529012268,14.1553755877342,13.2496848901745,14.0223720587219,99313.1543057149,0.0,1.0
2010-05-03,21.67,21.79,21.06,21.06,19200,13.7246974937897,13.8006995103682,13.338353909516,13.338353909516,30314.985098088,0.0,1.0
2010-05-04,20.71,21.31,20.34,21.31,34200,13.1166813611622,13.4966914440544,12.8823418100454,13.4966914440544,53998.5672059691,0.0,1.0
2010-05-05,20.17,20.9,20.08,20.48,19100,12.7746722865592,13.2370178874114,12.7176707741254,12.9710108293869,30157.0945507021,0.0,1.0
2010-05-06,19.36,20.92,19.3,20.11,30500,12.2616586746548,13.2496848901745,12.2236576663656,12.73667127827,48156.6169526916,0.0,1.0
2010-05-07,19.25,19.33,18.53,19.23,41100,12.1919901594579,12.2426581705102,11.7359780599872,12.1793231566948,64893.0149755943,0.0,1.0
2010-05-10,20.39,20.48,19.66,20.16,36000,12.914009316953,12.9710108293869,12.4516637161009,12.7683387851777,56840.597058915,0.0,1.0
2010-05-11,20.58,20.85,19.1,20.02,36300,13.1356818653068,13.3080158839479,12.1910361334966,12.7782483451624,56872.1142655773,0.16,1.0
2010-05-12,20.9,21.06,20.5,20.68,38700,13.3399295911036,13.442053454002,13.0846199338576,13.1995092796183,60632.2540517312,0.0,1.0
2010-05-13,20.49,20.78,20.38,20.78,16700,13.0782371924265,13.2633366939298,13.0080270366838,13.2633366939298,26164.3060119873,0.0,1.0
2010-05-14,20.7,20.82,20.37,20.43,56100,13.2122747624806,13.2888676596544,13.0016442952527,13.0399407438396,87893.2675013467,0.0,1.0
2010-05-17,20.67,20.88,20.45,20.81,30600,13.1931265381872,13.3271641082413,13.0527062267019,13.2824849182233,47941.7822734617,0.0,1.0
2010-05-18,19.96,20.96,19.56,20.96,21400,12.7399518965755,13.3782260396905,12.4846422393295,13.3782260396905,33527.9130932053,0.0,1.0
2010-05-19,19.82,20.24,19.64,20.05,23300,12.6505935165394,12.9186686566477,12.5357041707787,12.7973965694559,36504.6904239105,0.0,1.0
2010-05-20,18.6,19.75,18.58,19.34,30800,11.8718990619391,12.6059143265214,11.8591335790768,12.3442219278442,48255.1272556413,0.0,1.0
2010-05-21,18.44,19.04,18.07,18.51,40400,11.7697751990407,12.1527396849097,11.5336137660882,11.8144543890588,63295.6864002568,0.0,1.0
2010-05-24,18.19,18.74,17.91,18.5,40300,11.610206663262,11.9612574419752,11.4314899031898,11.8080716476276,63139.0139091668,0.0,1.0
2010-05-25,17.76,18.1,17.59,17.99,48600,11.3357487817225,11.5527619903816,11.227242177393,11.482551834639,76142.8306696158,0.0,1.0
2010-05-26,17.91,18.0,17.64,17.82,61500,11.4314899031898,11.4889345760701,11.2591558845487,11.3740452303094,96353.5820201924,0.0,1.0
2010-05-27,18.63,18.7,18.0,18.31,26200,11.8910472862326,11.9357264762506,11.4889345760701,11.6867995604358,41048.1926655129,0.0,1.0
2010-05-28,18.24,18.71,18.12,18.63,38800,11.6421203704177,11.9421092176818,11.5655274732439,11.8910472862326,60788.9265428209,0.0,1.0
2010-06-01,18.01,18.68,17.92,18.1,61900,11.4953173175013,11.9229609933883,11.4378726446209,11.5527619903816,96980.2719845514,0.0,1.0
2010-06-02,18.96,19.07,18.1,18.13,59500,12.1016777534605,12.1718879092032,11.5527619903816,11.5719102146751,93220.132198398,0.0,1.0
2010-06-03,18.59,19.33,18.46,19.01,61000,11.865516320508,12.3378391864131,11.782540681903,12.1335914606163,95570.2195647437,0.0,1.0
2010-06-04,17.34,18.35,17.24,18.1,36200,11.0676736416142,11.7123305261604,11.0038462273027,11.5527619903816,56715.4417744875,0.0,1.0
2010-06-07,17.28,17.69,17.16,17.37,66100,11.0293771930273,11.2910695917045,10.9527842958535,11.0868218659077,103560.516610321,0.0,1.0
2010-06-08,17.22,17.41,16.82,17.33,36900,10.9910807444404,11.1123528316323,10.7357710871944,11.061290900183,57812.1492121157,0.0,1.0
2010-06-09,16.93,17.45,16.81,17.42,35700,10.805981242937,11.1378837973569,10.7293883457632,11.1187355730634,55932.079319039,0.0,1.0
2010-06-10,17.51,17.57,16.83,17.12,49300,11.1761802459438,11.2144766945307,10.7421538286255,10.9272533301289,77239.5381072437,0.0,1.0
2010-06-11,17.47,17.72,17.18,17.3,35800,11.1506492802192,11.3102178159979,10.9655497787158,11.0421426758896,56088.7518101283,0.0,1.0
2010-06-14,17.33,17.88,17.22,17.64,37300,11.061290900183,11.4123416788963,10.9910807444404,11.2591558845487,58438.8391764749,0.0,1.0
2010-06-15,18.03,18.14,17.13,17.37,30900,11.5080828003636,11.5782929561062,10.93363607156,11.0868218659077,48411.7997467308,0.0,1.0
2010-06-16,18.93,19.14,17.9,17.9,42300,12.0825295291671,12.2165670992212,11.4251071617586,11.4251071617586,66272.4637309617,0.0,1.0
2010-06-17,18.93,19.15,18.75,19.12,35500,12.0825295291671,12.2229498406524,11.9676401834064,12.2038016163589,55618.7343368591,0.0,1.0
2010-06-18,19.38,19.72,18.96,19.06,65100,12.3697528935688,12.5867661022279,12.1016777534605,12.165505167772,101993.791699424,0.0,1.0
2010-06-21,19.61,19.96,19.46,19.65,17700,12.5165559464853,12.7399518965755,12.420814825018,12.5420869122099,27731.0309228847,0.0,1.0
2010-06-22,19.23,19.96,19.18,19.73,43600,12.2740117721016,12.7399518965755,12.2420980649458,12.5931488436591,68309.2061151284,0.0,1.0
2010-06-23,19.89,19.97,18.91,19.19,48600,12.6952727065575,12.7463346380067,12.0697640463048,12.248480806377,76142.8306696156,0.0,1.0
2010-06-24,19.0,19.94,18.95,19.72,57900,12.1272087191851,12.7271864137132,12.0952950120294,12.5867661022279,90713.3723409621,0.0,1.0
2010-06-25,19.54,19.76,19.0,19.14,136300,12.4718767564672,12.6122970679525,12.1272087191851,12.2165670992212,213544.605355322,0.0,1.0
2010-06-28,19.94,20.09,19.48,19.49,16700,12.7271864137132,12.8229275351805,12.4335803078803,12.4399630493115,26164.3060119874,0.0,1.0
2010-06-29,19.73,19.84,19.53,19.58,43400,12.5931488436591,12.6633589994017,12.4654940150361,12.4974077221918,67995.8611329489,0.0,1.0
2010-06-30,19.48,19.79,19.41,19.79,27100,12.4335803078803,12.631445292246,12.3889011178623,12.631445292246,42458.2450853208,0.0,1.0
2010-07-01,19.43,19.44,18.93,19.44,30600,12.4016666007246,12.4080493421557,12.0825295291671,12.4080493421557,47941.7822734616,0.0,1.0
2010-07-02,18.95,19.6,18.95,19.6,25300,12.0952950120294,12.5101732050541,12.0952950120294,12.5101732050541,39638.1402457052,0.0,1.0
2010-07-06,18.63,19.27,18.51,19.27,38200,11.8910472862326,12.2995427378262,11.8144543890588,12.2995427378262,59848.8915962822,0.0,1.0
2010-07-07,19.3,19.42,18.64,18.64,27300,12.3186909621196,12.3952838592934,11.8974300276637,11.8974300276637,42771.5900675003,0.0,1.0
2010-07-08,19.33,19.7,19.12,19.49,28100,12.3378391864131,12.5740006193656,12.2038016163589,12.4399630493115,44024.969996218,0.0,1.0
2010-07-09,19.39,19.46,19.17,19.24,16400,12.376135635,12.420814825018,12.2357153235147,12.2803945135327,25694.288538718,0.0,1.0
2010-07-12,19.14,19.53,19.1,19.27,19900,12.2165670992212,12.4654940150361,12.1910361334966,12.2995427378262,31177.8257268592,0.0,1.0
2010-07-13,19.51,19.74,19.19,19.44,29400,12.4527285321738,12.5995315850902,12.248480806377,12.4080493421557,46061.7123803847,0.0,1.0
2010-07-14,19.16,19.42,19.04,19.38,11700,12.2293325820835,12.3952838592934,12.1527396849097,12.3697528935688,18330.6814575001,0.0,1.0
2010-07-15,19.01,19.15,18.79,19.12,11900,12.1335914606163,12.2229498406524,11.993171149131,12.2038016163589,18644.0264396795,0.0,1.0
2010-07-16,18.24,18.83,18.19,18.83,48900,11.6421203704177,12.0187021148556,11.610206663262,12.0187021148556,76612.8481428851,0.0,1.0
2010-07-19,18.42,18.44,17.81,18.03,26000,11.7570097161784,11.7697751990407,11.3676624888783,11.5080828003636,40734.8476833336,0.0,1.0
2010-07-20,18.95,18.96,18.13,18.18,32800,12.0952950120294,12.1016777534605,11.5719102146751,11.6038239218308,51388.577077436,0.0,1.0
2010-07-21,18.7,19.75,18.69,19.07,35800,11.9357264762506,12.6059143265214,11.9293437348195,12.1718879092032,56088.7518101285,0.0,1.0
2010-07-22,19.5,19.94,19.28,19.28,54300,12.4463457907426,12.7271864137132,12.3059254792573,12.3059254792573,85073.1626617313,0.0,1.0
2010-07-23,20.02,20.14,19.25,19.39,88300,12.7782483451624,12.8548412423362,12.2867772549639,12.376135635,138341.809632244,0.0,1.0
2010-07-26,20.55,20.67,20.0,20.12,43900,13.1165336410134,13.1931265381872,12.7654828623001,12.8420757594739,68779.2235883976,0.0,1.0
2010-07-27,20.47,20.94,20.41,20.7,47600,13.0654717095642,13.3654605568282,13.0271752609773,13.2122747624806,74576.1057587182,0.0,1.0
2010-07-28,20.33,20.59,20.32,20.38,27100,12.9761133295281,13.142064606738,12.9697305880969,13.0080270366838,42458.2450853206,0.0,1.0
2010-07-29,20.26,20.55,20.18,20.55,32900,12.93143413951,13.1165336410134,12.8803722080608,13.1165336410134,51545.249568526,0.0,1.0
2010-07-30,20.19,20.5,20.0,20.0,33200,12.886754949492,13.0846199338576,12.7654828623001,12.7654828623001,52015.267041795,0.0,1.0
2010-08-02,20.29,20.54,20.19,20.54,30900,12.9505823638035,13.1101508995822,12.886754949492,13.1101508995822,48411.7997467309,0.0,1.0
2010-08-03,19.96,20.5,19.84,20.09,31200,12.8420757594739,13.1895066667944,12.7648688911805,12.9257165334585,48493.0950154675,0.16,1.0
2010-08-04,20.25,20.3,19.92,20.04,13800,13.0286590245164,13.060828552972,12.8163401367094,12.8935470050029,21448.868949149,0.0,1.0
2010-08-05,19.64,20.05,19.61,20.05,23000,12.6361907773581,12.899980910694,12.6168890602847,12.899980910694,35748.1149152485,0.0,1.0
2010-08-06,19.22,19.7,18.71,19.6,20000,12.3659667383311,12.6747942115048,12.037837548084,12.6104551545936,31085.3173176073,0.0,1.0
2010-08-09,19.39,19.41,18.71,19.24,15800,12.4753431350801,12.4882109464624,12.037837548084,12.3788345497133,24557.4006809098,0.0,1.0
2010-08-10,19.05,19.41,19.01,19.2,35600,12.2565903415821,12.4882109464624,12.2308547188176,12.3530989269489,55331.8648253409,0.0,1.0
2010-08-11,17.59,18.7,17.44,18.65,46900,11.3172401106787,12.0314036423929,11.2207315253119,11.9992341139373,72895.069109789,0.0,1.0
2010-08-12,17.35,17.77,17.33,17.46,30800,11.1628263740918,11.4330504131188,11.1499585627096,11.2335993366941,47871.3886691153,0.0,1.0
2010-08-13,17.21,17.63,17.08,17.4,38700,11.0727516944161,11.3429757334431,10.9891109204316,11.1949959025474,60150.0890095704,0.0,1.0
2010-08-16,17.66,17.75,17.08,17.08,22400,11.3622774505165,11.4201826017366,10.9891109204316,10.9891109204316,34815.5553957202,0.0,1.0
2010-08-17,18.25,18.52,17.75,17.78,31000,11.7418778862925,11.9155933399528,11.4201826017366,11.4394843188099,48182.2418422915,0.0,1.0
2010-08-18,18.27,18.77,18.03,18.3,28300,11.7547456976748,12.0764409822307,11.6003319610879,11.7740474147481,43985.7240044143,0.0,1.0
2010-08-19,17.75,18.49,17.72,18.27,57300,11.4201826017366,11.8962916228794,11.4008808846632,11.7547456976748,89059.4341149448,0.0,1.0
2010-08-20,18.38,18.4,17.63,17.63,63900,11.8255186602771,11.8383864716593,11.3429757334431,11.3429757334431,99317.5888297553,0.0,1.0
2010-08-23,17.77,18.43,17.76,18.43,46700,11.4330504131188,11.8576881887327,11.4266165074277,11.8576881887327,72584.2159366132,0.0,1.0
2010-08-24,17.43,18.03,17.41,18.02,25700,11.2142976196208,11.6003319610879,11.2014298082385,11.5938980553968,39944.6327531253,0.0,1.0
2010-08-25,17.85,17.9,17.28,17.41,20800,11.4845216586478,11.5166911871034,11.117789034254,11.2014298082385,32328.7300103115,0.0,1.0
2010-08-26,17.45,18.06,17.33,17.86,26300,11.227165431003,11.6196336781613,11.1499585627096,11.4909555643389,40877.1922726536,0.0,1.0
2010-08-27,17.92,18.0,17.35,17.69,28200,11.5295589984856,11.5810302440146,11.1628263740918,11.3815791675899,43830.2974178264,0.0,1.0
2010-08-30,17.57,17.97,17.57,17.8,41500,11.3043722992964,11.5617285269412,11.3043722992964,11.4523521301922,64502.0334340354,0.0,1.0
2010-08-31,17.69,17.81,17.37,17.52,31800,11.3815791675899,11.4587860358833,11.175694185474,11.2722027708408,49425.6545349955,0.0,1.0
2010-09-01,18.15,18.33,17.8,17.98,76200,11.6775388293813,11.7933491318215,11.4523521301922,11.5681624326323,118435.058980084,0.0,1.0
2010-09-02,18.28,18.42,18.1,18.18,31700,11.7611796033659,11.8512542830416,11.6453693009257,11.6968405464547,49270.2279484076,0.0,1.0
2010-09-03,18.67,18.73,18.3,18.53,27800,12.0121019253195,12.0507053594663,11.7740474147481,11.9220272456439,43208.5910714744,0.0,1.0
2010-09-07,18.1,18.62,18.07,18.62,20300,11.6453693009257,11.9799323968639,11.6260675838524,11.9799323968639,31551.5970773716,0.0,1.0
2010-09-08,17.74,18.26,17.69,18.2,23900,11.4137486960455,11.7483117919837,11.3815791675899,11.7097083578369,37146.9541945406,0.0,1.0
2010-09-09,17.91,18.17,17.73,18.02,12700,11.5231250927945,11.6904066407636,11.4073147903543,11.5938980553968,19739.1764966806,0.0,1.0
2010-09-10,18.01,18.16,17.5,17.87,21500,11.5874641497057,11.6839727350725,11.2593349594586,11.49738947003,33416.7161164278,0.0,1.0
2010-09-13,18.7,18.76,18.0,18.15,25000,12.0314036423929,12.0700070765396,11.5810302440146,11.6775388293813,38856.6466470092,0.0,1.0
2010-09-14,18.79,18.94,18.49,18.66,20800,12.089308793613,12.1858173789798,11.8962916228794,12.0056680196284,32328.7300103116,0.0,1.0
2010-09-15,18.61,18.7,18.39,18.66,13200,11.9734984911728,12.0314036423929,11.8319525659682,12.0056680196284,20516.3094296209,0.0,1.0
2010-09-16,18.0,18.57,17.99,18.53,10300,11.5810302440146,11.9477628684083,11.5745963383234,11.9220272456439,16008.9384185677,0.0,1.0
2010-09-17,18.19,18.33,17.72,18.25,42900,11.7032744521458,11.7933491318215,11.4008808846632,11.7418778862925,66678.0056462679,0.0,1.0
2010-09-20,19.28,19.33,18.0,18.2,32500,12.4045701724778,12.4367397009334,11.5810302440146,11.7097083578369,50513.640641112,0.0,1.0
2010-09-21,18.92,19.34,18.64,19.31,29400,12.1729495675975,12.4431736066245,11.9928002082462,12.4238718895512,45695.4164568829,0.0,1.0
2010-09-22,18.21,19.01,18.12,18.85,16100,11.7161422635281,12.2308547188176,11.658237112308,12.1279122277597,25023.6804406738,0.0,1.0
2010-09-23,18.05,18.72,18.02,18.06,16500,11.6131997724702,12.0442714537751,11.5938980553968,11.6196336781613,25645.3867870259,0.0,1.0
2010-09-24,19.17,19.2,18.26,18.36,29800,12.3337972098755,12.3530989269489,11.7483117919837,11.8126508488948,46317.1228032349,0.0,1.0
2010-09-27,18.33,19.07,18.26,19.07,19100,11.7933491318215,12.2694581529643,11.7483117919837,12.2694581529643,29686.478038315,0.0,1.0
2010-09-28,18.63,18.65,18.02,18.43,19600,11.9863663025551,11.9992341139373,11.5938980553968,11.8576881887327,30463.6109712551,0.0,1.0
2010-09-29,18.91,18.98,18.13,18.52,36700,12.1665156619064,12.2115530017442,11.6646710179991,11.9155933399528,57041.5572778095,0.0,1.0
2010-09-30,18.96,19.19,18.6,18.99,38300,12.198685190362,12.3466650212577,11.9670645854817,12.2179869074354,59528.3826632181,0.0,1.0
2010-10-01,19.01,19.14,18.55,19.11,30900,12.2308547188176,12.3144954928021,11.9348950570261,12.2951937757288,48026.8152557033,0.0,1.0
2010-10-04,18.66,19.14,18.66,19.01,29300,12.0056680196284,12.3144954928021,12.0056680196284,12.2308547188176,45539.9898702948,0.0,1.0
2010-10-05,19.0,19.19,18.47,18.91,32400,12.2244208131265,12.3466650212577,11.8834238114972,12.1665156619064,50358.2140545238,0.0,1.0
2010-10-06,18.95,19.0,18.74,18.81,19600,12.1922512846709,12.2244208131265,12.0571392651574,12.1021766049952,30463.6109712551,0.0,1.0
2010-10-07,18.63,19.13,18.63,19.13,15500,11.9863663025551,12.308061587111,11.9863663025551,12.308061587111,24091.1209211456,0.0,1.0
2010-10-08,19.0,19.08,18.57,18.57,29200,12.2244208131265,12.2758920586554,11.9477628684083,11.9477628684083,45384.5632837066,0.0,1.0
2010-10-11,18.78,18.93,18.55,18.93,4800,12.0828748879219,12.1793834732886,11.9348950570261,12.1793834732886,7460.47615622573,0.0,1.0
2010-10-12,17.98,18.67,17.9,18.67,140000,11.5681624326323,12.0121019253195,11.5166911871034,12.0121019253195,217597.221223252,0.0,1.0
2010-10-13,18.51,18.55,18.0,18.14,91400,11.9091594342616,11.9348950570261,11.5810302440146,11.6711049236902,142059.900141466,0.0,1.0
2010-10-14,18.96,19.0,18.42,18.43,47800,12.198685190362,12.2244208131265,11.8512542830416,11.8576881887327,74293.9083890815,0.0,1.0
2010-10-15,18.98,19.25,18.61,19.19,60500,12.2115530017442,12.3852684554045,11.9734984911728,12.3466650212577,94033.0848857625,0.0,1.0
2010-10-18,19.5,19.59,19.06,19.08,36000,12.5461160976824,12.6040212489025,12.2630242472732,12.2758920586554,55953.5711716934,0.0,1.0
2010-10-19,19.12,19.65,18.99,19.17,27300,12.3016276814199,12.6426246830492,12.2179869074354,12.3337972098755,42431.458138534,0.0,1.0
2010-10-20,19.25,19.43,19.15,19.28,22900,12.3852684554045,12.5010787578446,12.3209293984933,12.4045701724778,35592.6883286603,0.0,1.0
2010-10-21,19.1,19.49,19.02,19.4,31100,12.2887598700377,12.5396821919913,12.2372886245087,12.4817770407712,48337.6684288793,0.0,1.0
2010-10-22,19.3,19.38,19.1,19.22,12900,12.4174379838601,12.468909229389,12.2887598700377,12.3659667383311,20050.0296698567,0.0,1.0
2010-10-25,19.65,19.78,19.27,19.35,55300,12.6426246830492,12.7262654570338,12.3981362667867,12.4496075123156,85950.9023831844,0.0,1.0
2010-10-26,19.5,19.61,19.35,19.49,29800,12.5461160976824,12.6168890602847,12.4496075123156,12.5396821919913,46317.1228032351,0.0,1.0
2010-10-27,19.44,19.47,19.31,19.35,37600,12.5075126635357,12.5268143806091,12.4238718895512,12.4496075123156,58440.3965571019,0.0,1.0
2010-10-28,19.37,19.57,19.37,19.57,31700,12.4624753236979,12.5911534375203,12.4624753236979,12.5911534375203,49270.2279484076,0.0,1.0
2010-10-29,19.34,19.53,19.17,19.25,31100,12.4431736066245,12.5654178147558,12.3337972098755,12.3852684554045,48337.6684288795,0.0,1.0
2010-11-01,19.3,19.44,19.06,19.41,36600,12.4174379838601,12.5075126635357,12.2630242472732,12.4882109464624,56886.1306912212,0.0,1.0
2010-11-02,19.73,19.73,19.25,19.38,28400,12.7970384196361,12.7970384196361,12.4857065168776,12.5700255738747,43786.0684344131,0.16,1.0
2010-11-03,19.51,19.8,19.29,19.75,33200,12.6543446308718,12.8424409887884,12.5116508421075,12.810010582251,51186.5307050181,0.0,1.0
2010-11-04,19.85,19.97,19.64,19.85,41900,12.8748713953257,12.9527043710153,12.7386636878689,12.8748713953257,64599.8685704899,0.0,1.0
2010-11-05,19.67,19.85,19.54,19.85,25700,12.7581219317913,12.8748713953257,12.6738028747942,12.8748713953257,39623.3084071977,0.0,1.0
2010-11-08,19.58,19.58,19.37,19.53,24900,12.699747200024,12.699747200024,12.5635394925672,12.6673167934867,38389.8980287638,0.0,1.0
2010-11-09,19.55,19.64,19.34,19.34,15100,12.6802889561016,12.7386636878689,12.5440812486448,12.5440812486448,23280.6208929451,0.0,1.0
2010-11-10,19.88,19.89,19.41,19.61,19600,12.8943296392481,12.9008157205556,12.5894838177971,12.7192054439465,30218.5542716373,0.0,1.0
2010-11-11,19.71,19.94,19.63,19.63,10000,12.7840662570211,12.9332461270929,12.7321776065614,12.7321776065614,15417.6297304272,0.0,1.0
2010-11-12,19.57,19.87,19.31,19.47,20100,12.6932611187166,12.8878435579406,12.5246230047224,12.6284003056419,30989.4357581586,0.0,1.0
2010-11-15,19.62,19.98,19.54,19.54,11000,12.7256915252539,12.9591904523228,12.6738028747942,12.6738028747942,16959.3927034699,0.0,1.0
2010-11-16,19.63,19.7,19.33,19.47,36600,12.7321776065614,12.7775801757137,12.5375951673373,12.6284003056419,56428.5248133634,0.0,1.0
2010-11-17,19.58,19.7,19.26,19.65,19100,12.699747200024,12.7775801757137,12.492192598185,12.7451497691763,29447.672785116,0.0,1.0
2010-11-18,20.0,20.15,19.75,19.87,51400,12.9721626149377,13.0694538345498,12.810010582251,12.8878435579406,79246.6168143959,0.0,1.0
2010-11-19,19.87,20.04,19.79,20.04,16100,12.8878435579406,12.9981069401676,12.8359549074809,12.9981069401676,24822.3838659878,0.0,1.0
2010-11-22,20.07,20.15,19.5,19.72,16200,13.01756518409,13.0694538345498,12.6478585495643,12.7905523383286,24976.5601632921,0.0,1.0
2010-11-23,19.55,19.85,19.47,19.83,24300,12.6802889561016,12.8748713953257,12.6284003056419,12.8618992327108,37464.8402449382,0.0,1.0
2010-11-24,20.32,20.32,19.54,19.74,36300,13.1797172167767,13.1797172167767,12.6738028747942,12.8035245009435,55965.9959214508,0.0,1.0
2010-11-26,19.79,20.28,19.78,20.11,5200,12.8359549074809,13.1537728915469,12.8294688261734,13.0435095093199,8017.16745982213,0.0,1.0
2010-11-29,20.12,20.14,19.66,19.66,9200,13.0499955906274,13.0629677532423,12.7516358504838,12.7516358504838,14184.219351993,0.0,1.0
2010-11-30,20.07,20.27,19.84,19.85,36500,13.01756518409,13.1472868102394,12.8683853140182,12.8748713953257,56274.3485160593,0.0,1.0
2010-12-01,20.48,20.54,20.18,20.39,42900,13.2834945176962,13.3224110055411,13.0889120784722,13.225119785929,66141.6315435328,0.0,1.0
2010-12-02,20.51,20.55,20.39,20.5,13900,13.3029527616187,13.3288970868485,13.225119785929,13.2964666803112,21430.5053252937,0.0,1.0
2010-12-03,20.51,20.58,20.04,20.5,15200,13.3029527616187,13.3483553307709,12.9981069401676,13.2964666803112,23434.7971902492,0.0,1.0
2010-12-06,20.53,20.58,20.24,20.45,13400,13.3159249242336,13.3483553307709,13.127828566317,13.2640362737738,20659.6238387724,0.0,1.0
2010-12-07,20.93,21.22,20.47,20.63,19400,13.5753681765323,13.7634645344489,13.2770084363888,13.3807857373083,29910.2016770288,0.0,1.0
2010-12-08,20.81,21.08,20.6,20.9,30400,13.4975352008427,13.6726593961444,13.3613274933859,13.5559099326099,46869.5943804987,0.0,1.0
2010-12-09,20.81,21.0,20.6,21.0,28400,13.4975352008427,13.6207707456846,13.3613274933859,13.6207707456846,43786.0684344132,0.0,1.0
2010-12-10,20.85,21.02,20.68,20.79,39600,13.5234795260726,13.6337429082996,13.4132161438456,13.4845630382278,61053.8137324916,0.0,1.0
2010-12-13,20.89,21.05,20.81,20.86,29700,13.5494238513025,13.653201152222,13.4975352008427,13.5299656073801,45790.3602993686,0.0,1.0
2010-12-14,20.76,20.98,20.61,20.98,15200,13.4651047943054,13.6077985830697,13.3678135746933,13.6077985830697,23434.7971902493,0.0,1.0
2010-12-15,20.92,21.1,20.59,20.77,45000,13.5688820952249,13.6856315587593,13.3548414120784,13.4715908756128,69379.3337869222,0.0,1.0
2010-12-16,21.32,21.76,20.81,21.0,140600,13.8283253475236,14.1137129250523,13.4975352008427,13.6207707456846,216771.874009807,0.0,1.0
2010-12-17,20.71,21.3,20.64,21.21,65400,13.432674387768,13.8153531849087,13.3872718186157,13.7569784531415,100831.298436994,0.0,1.0
2010-12-20,20.88,21.07,20.84,20.91,21100,13.542937769995,13.6661733148369,13.5169934447651,13.5623960139174,32531.1987312013,0.0,1.0
2010-12-21,21.28,21.32,20.67,21.03,42600,13.8023810222938,13.8283253475236,13.4067300625382,13.640228989607,65679.1026516196,0.0,1.0
2010-12-22,21.0,21.23,19.95,20.5,282600,13.6207707456846,13.7699506157564,12.9397322084004,13.2964666803112,435702.216181873,0.0,1.0
2010-12-23,21.0,21.2,20.96,21.08,105700,13.6207707456846,13.750492371834,13.5948264204548,13.6726593961444,162964.346250616,0.0,1.0
2010-12-27,21.27,21.43,21.02,21.03,61500,13.7958949409863,13.8996722419058,13.6337429082996,13.640228989607,94818.422842127,0.0,1.0
2010-12-28,21.44,21.53,21.0,21.02,64300,13.9061583232133,13.9645330549805,13.6207707456846,13.6337429082996,99135.3591666464,0.0,1.0
2010-12-29,21.54,21.6,21.16,21.57,79600,13.9710191362879,14.0099356241328,13.7245480466041,13.9904773802104,122724.332654201,0.0,1.0
2010-12-30,21.69,21.98,21.55,21.6,90900,14.0683103559,14.2564067138166,13.9775052175954,14.0099356241328,140146.254249583,0.0,1.0
2010-12-31,22.11,22.49,21.63,21.73,156100,14.3407257708137,14.5871968604975,14.0293938680552,14.0942546811299,240669.200091968,0.0,1.0
2011-01-03,22.75,22.92,22.2,22.26,184100,14.7558349744917,14.8660983567187,14.3991005025809,14.4380169904257,283838.563337164,0.0,1.0
2011-01-04,22.61,22.75,22.4,22.7,78600,14.6650298361871,14.7558349744917,14.5288221287303,14.7234045679543,121182.569681158,0.0,1.0
2011-01-05,22.58,22.71,22.4,22.63,45400,14.6455715922647,14.7298906492618,14.5288221287303,14.6780019988021,69996.0389761394,0.0,1.0
2011-01-06,22.13,22.59,22.0,22.59,51400,14.3536979334286,14.6520576735722,14.2693788764315,14.6520576735722,79246.6168143957,0.0,1.0
2011-01-07,22.3,22.32,21.77,22.17,45100,14.4639613156556,14.4769334782705,14.1201990063597,14.3796422586585,69533.5100842265,0.0,1.0
2011-01-10,22.27,22.33,21.98,22.23,23400,14.4445030717332,14.483419559578,14.2564067138166,14.4185587465033,36077.2535691995,0.0,1.0
2011-01-11,22.43,22.48,22.31,22.36,41400,14.5482803726527,14.58071077919,14.470447396963,14.5028778035004,63828.9870839684,0.0,1.0
2011-01-12,22.71,22.76,22.5,22.76,40000,14.7298906492618,14.7623210557992,14.593682941805,14.7623210557992,61670.5189217087,0.0,1.0
2011-01-13,22.44,22.74,22.25,22.74,48800,14.5547664539601,14.7493488931842,14.4315309091182,14.7493488931842,75238.0330844848,0.0,1.0
2011-01-14,22.52,22.61,22.34,22.47,79200,14.6066551044199,14.6650298361871,14.4899056408855,14.5742246978826,122107.627464983,0.0,1.0
2011-01-18,22.39,22.6,22.33,22.6,79400,14.5223360474228,14.6585437548796,14.483419559578,14.6585437548796,122415.980059592,0.0,1.0
2011-01-19,21.59,22.54,21.58,22.51,39700,14.0034495428253,14.6196272670348,13.9969634615178,14.6001690231124,61207.9900297958,0.0,1.0
2011-01-20,21.42,21.86,21.19,21.41,124000,13.8931861605983,14.178573738127,13.7440062905265,13.8867000792909,191178.608657297,0.0,1.0
2011-01-21,21.26,21.88,21.25,21.6,104800,13.7894088596788,14.1915459007419,13.7829227783714,14.0099356241328,161576.759574877,0.0,1.0
2011-01-24,21.75,22.08,21.22,21.22,53700,14.1072268437448,14.3212675268913,13.7634645344489,13.7634645344489,82792.6716523939,0.0,1.0
2011-01-25,22.39,22.47,22.0,22.0,110100,14.5223360474228,14.5742246978826,14.2693788764315,14.2693788764315,169748.103332003,0.0,1.0
2011-01-26,22.39,22.63,22.29,22.5,36800,14.5223360474228,14.6780019988021,14.4574752343481,14.593682941805,56736.877407972,0.0,1.0
2011-01-27,22.06,22.69,21.91,22.44,76500,14.3082953642763,14.7169184866469,14.2110041446643,14.5547664539601,117944.867437768,0.0,1.0
2011-01-28,21.22,22.05,21.19,21.97,52700,13.7634645344489,14.3018092829689,13.7440062905265,14.2499206325091,81250.9086793515,0.0,1.0
2011-01-31,21.24,21.62,21.09,21.4,40300,13.7764366970639,14.0229077867477,13.6791454774518,13.8802139979834,62133.0478136214,0.0,1.0
2011-02-01,21.62,21.76,21.18,21.32,32200,14.0229077867477,14.1137129250523,13.7375202092191,13.8283253475236,49644.7677319755,0.0,1.0
2011-02-02,21.84,21.86,21.51,21.51,20600,14.165601575512,14.178573738127,13.9515608923655,13.9515608923655,31760.31724468,0.0,1.0
2011-02-03,21.91,22.06,21.76,21.79,25500,14.2110041446643,14.3082953642763,14.1137129250523,14.1331711689747,39314.9558125893,0.0,1.0
2011-02-04,21.8,21.9,21.57,21.82,34600,14.1396572502821,14.2045180633568,13.9904773802104,14.1526294128971,53344.9988672782,0.0,1.0
2011-02-07,22.07,22.15,21.75,21.75,50300,14.3147814455838,14.3666700960435,14.1072268437448,14.1072268437448,77550.6775440487,0.0,1.0
2011-02-08,22.03,22.03,21.77,21.9,22200,14.3926144212734,14.3926144212734,14.222751518435,14.3076829698542,33980.3447577337,0.16,1.0
2011-02-09,22.1,22.33,21.67,21.97,106400,14.4383467412684,14.5886100783947,14.1574196327279,14.3534152898492,162860.75145148,0.0,1.0
2011-02-10,22.07,22.23,21.99,22.01,68800,14.4187471755563,14.5232781926876,14.3664816669906,14.379548044132,105308.455825769,0.0,1.0
2011-02-11,22.15,22.23,22.05,22.15,117200,14.4710126841219,14.5232781926876,14.4056807984148,14.4710126841219,179391.72998227,0.0,1.0
2011-02-14,22.53,22.53,22.05,22.1,47700,14.7192738498089,14.7192738498089,14.4056807984148,14.4383467412684,73011.8218443196,0.0,1.0
2011-02-15,22.46,22.6,22.29,22.37,20600,14.6735415298139,14.7650061698039,14.5624773241119,14.6147428326776,31531.3109013205,0.0,1.0
2011-02-16,22.52,22.65,22.29,22.51,69300,14.7127406612382,14.7976721126574,14.5624773241119,14.7062074726675,106073.778905898,0.0,1.0
2011-02-17,22.4,22.53,22.0,22.39,52600,14.6343423983897,14.7192738498089,14.3730148555613,14.627809209819,80511.988029585,0.0,1.0
2011-02-18,22.67,22.68,22.36,22.52,42200,14.8107384897988,14.8172716783696,14.6082096441068,14.7127406612382,64593.2679628993,0.0,1.0
2011-02-22,22.28,22.7,22.03,22.41,36000,14.5559441355412,14.830338055511,14.3926144212734,14.6408755869604,55103.2617692977,0.0,1.0
2011-02-23,22.29,22.54,22.0,22.29,27800,14.5624773241119,14.7258070383796,14.3730148555613,14.5624773241119,42551.9632551799,0.0,1.0
2011-02-24,22.4,22.45,22.19,22.38,37300,14.6343423983897,14.6670083412432,14.4971454384048,14.6212760212483,57093.1017776335,0.0,1.0
2011-02-25,22.57,22.57,22.28,22.41,20700,14.7454066040917,14.7454066040917,14.5559441355412,14.6408755869604,31684.3755173463,0.0,1.0
2011-02-28,22.56,22.69,22.4,22.69,25900,14.738873415521,14.8238048669403,14.6343423983897,14.8238048669403,39643.7355506893,0.0,1.0
2011-03-01,22.26,22.42,22.1,22.31,41900,14.5428777583997,14.6474087755311,14.4383467412684,14.5755437012533,64134.0741148218,0.0,1.0
2011-03-02,22.25,22.29,22.16,22.2,28400,14.536344569829,14.5624773241119,14.4775458726926,14.5036786269755,43470.350951335,0.0,1.0
2011-03-03,22.33,22.51,22.15,22.44,35600,14.5886100783947,14.7062074726675,14.4710126841219,14.6604751526725,54491.0033051945,0.0,1.0
2011-03-04,22.0,22.24,21.86,22.24,23000,14.3730148555613,14.5298113812583,14.2815502155714,14.5298113812583,35204.8616859402,0.0,1.0
2011-03-07,21.89,22.04,21.75,22.04,37100,14.3011497812835,14.3991476098441,14.2096851412936,14.3991476098441,56786.9725455818,0.0,1.0
2011-03-08,22.21,22.3,21.81,21.91,34900,14.5102118155462,14.5690105126826,14.2488842727178,14.3142161584249,53419.5509930137,0.0,1.0
2011-03-09,22.16,22.28,21.98,22.13,19100,14.4775458726926,14.5559441355412,14.3599484784199,14.4579463069805,29235.3416609331,0.0,1.0
2011-03-10,21.99,22.14,21.77,21.89,47600,14.3664816669906,14.4644794955512,14.222751518435,14.3011497812835,72858.7572282937,0.0,1.0
2011-03-11,21.83,22.0,21.69,21.94,32300,14.2619506498592,14.3730148555613,14.1704860098693,14.333815724137,49439.8709763423,0.0,1.0
2011-03-14,21.36,21.7,21.35,21.64,18400,13.9548907870359,14.17701919844,13.9483575984652,14.1378200670157,28163.8893487522,0.0,1.0
2011-03-15,21.16,21.3,20.91,20.91,19600,13.8242270156217,13.9156916556116,13.6608973013539,13.6608973013539,30000.6647410621,0.0,1.0
2011-03-16,20.75,21.08,20.7,21.08,42300,13.5563662842226,13.771961507056,13.523700341369,13.771961507056,64746.3325789248,0.0,1.0
2011-03-17,20.74,21.01,20.68,21.01,29300,13.5498330956519,13.726229187061,13.5106339642276,13.726229187061,44847.9324955673,0.0,1.0
2011-03-18,21.16,21.19,20.73,20.9,68800,13.8242270156217,13.8438265813338,13.5432999070812,13.6543641127832,105308.455825769,0.0,1.0
2011-03-21,21.71,21.72,21.15,21.35,55000,14.1835523870107,14.1900855755814,13.817693827051,13.9483575984652,84185.5388142051,0.0,1.0
2011-03-22,21.5,21.82,21.5,21.68,12100,14.0463554270258,14.2554174612885,14.0463554270258,14.1639528212986,18520.8185391251,0.0,1.0
2011-03-23,21.6,21.65,21.29,21.48,18500,14.1116873127329,14.1443532555865,13.9091584670409,14.0332890498844,28316.9539647781,0.0,1.0
2011-03-24,21.34,21.8,21.22,21.66,14600,13.9418244098945,14.2423510841471,13.8634261470459,14.1508864441572,22347.4339397707,0.0,1.0
2011-03-25,21.49,21.65,21.39,21.42,28500,14.0398222384551,14.1443532555865,13.974490352748,13.9940899184601,43623.4155673608,0.0,1.0
2011-03-28,20.91,21.55,20.9,21.45,28700,13.6608973013539,14.0790213698794,13.6543641127832,14.0136894841723,43929.5447994125,0.0,1.0
2011-03-29,20.85,21.08,20.75,20.95,26000,13.6216981699297,13.771961507056,13.5563662842226,13.6870300556368,39796.800166715,0.0,1.0
2011-03-30,20.88,21.0,20.8,20.89,33500,13.6412977356418,13.7196959984903,13.5890322270761,13.6478309242125,51276.6463686522,0.0,1.0
2011-03-31,20.83,20.91,20.8,20.8,23100,13.6086317927883,13.6608973013539,13.5890322270761,13.5890322270761,35357.926301966,0.0,1.0
2011-04-01,21.52,21.62,20.85,20.98,143500,14.0594218041672,14.1247536898743,13.6216981699297,13.7066296213489,219647.723997063,0.0,1.0
2011-04-04,21.71,22.0,21.5,21.57,80200,14.1835523870107,14.3730148555613,14.0463554270258,14.0920877470208,122757.822052714,0.0,1.0
2011-04-05,22.17,22.23,21.63,21.73,107900,14.4840790612634,14.5232781926876,14.131286878445,14.1966187641521,165156.720691867,0.0,1.0
2011-04-06,22.27,22.4,21.85,22.22,47500,14.5494109469705,14.6343423983897,14.2750170270007,14.5167450041169,72705.6926122677,0.0,1.0
2011-04-07,22.29,22.5,22.09,22.32,37600,14.5624773241119,14.6996742840968,14.4318135526977,14.582076889824,57552.2956257109,0.0,1.0
2011-04-08,22.35,22.47,22.23,22.44,41000,14.6016764555361,14.6800747183846,14.5232781926876,14.6604751526725,62756.4925705893,0.0,1.0
2011-04-11,22.39,22.41,22.21,22.26,37400,14.627809209819,14.6408755869604,14.5102118155462,14.5428777583997,57246.1663936593,0.0,1.0
2011-04-12,22.03,22.27,22.0,22.26,27100,14.3926144212734,14.5494109469705,14.3730148555613,14.5428777583997,41480.5109429992,0.0,1.0
2011-04-13,22.09,22.18,22.01,22.08,49200,14.4318135526977,14.4906122498341,14.379548044132,14.425280364127,75307.7910847069,0.0,1.0
2011-04-14,22.17,22.35,21.77,21.87,24000,14.4840790612634,14.6016764555361,14.222751518435,14.2880834041421,36735.5078461984,0.0,1.0
2011-04-15,22.34,22.41,21.84,21.85,44800,14.5951432669654,14.6408755869604,14.2684838384299,14.2750170270007,68572.9479795707,0.0,1.0
2011-04-18,22.25,22.32,21.95,21.98,42400,14.536344569829,14.582076889824,14.3403489127077,14.3599484784199,64899.3971949509,0.0,1.0
2011-04-19,22.29,22.3,22.16,22.3,20200,14.5624773241119,14.5690105126826,14.4775458726926,14.5690105126826,30919.052437217,0.0,1.0
2011-04-20,22.57,22.59,22.35,22.47,53200,14.7454066040917,14.7584729812332,14.6016764555361,14.6800747183846,81430.3757257403,0.0,1.0
2011-04-21,22.29,22.85,22.09,22.66,23300,14.5624773241119,14.9283358840716,14.4318135526977,14.8042053012281,35664.0555340177,0.0,1.0
2011-04-25,21.81,22.25,21.62,22.21,33000,14.2488842727178,14.536344569829,14.1247536898743,14.5102118155462,50511.323288523,0.0,1.0
2011-04-26,22.24,22.36,21.75,21.77,26400,14.5298113812583,14.6082096441068,14.2096851412936,14.222751518435,40409.0586308185,0.0,1.0
2011-04-27,22.45,22.49,22.07,22.16,33000,14.6670083412432,14.6931410955261,14.4187471755563,14.4775458726926,50511.3232885231,0.0,1.0
2011-04-28,22.3,22.48,22.14,22.34,69000,14.5690105126826,14.6866079069554,14.4644794955512,14.5951432669654,105614.585057821,0.0,1.0
2011-04-29,22.3,22.47,22.01,22.34,29000,14.5690105126826,14.6800747183846,14.379548044132,14.5951432669654,44388.7386474898,0.0,1.0
2011-05-02,21.51,22.36,21.51,22.35,34000,14.0528886155965,14.6082096441068,14.0528886155965,14.6016764555361,52041.9694487813,0.0,1.0
2011-05-03,21.64,21.71,21.45,21.5,22000,14.1378200670157,14.1835523870107,14.0136894841723,14.0463554270258,33674.2155256821,0.0,1.0
2011-05-04,21.45,21.64,21.35,21.63,29100,14.0136894841723,14.1378200670157,13.9483575984652,14.131286878445,44541.8032635156,0.0,1.0
2011-05-05,21.27,21.61,21.05,21.52,33700,13.8960920898995,14.1182205013036,13.7523619413439,14.0594218041672,51582.7756007037,0.0,1.0
2011-05-06,21.24,21.7,21.05,21.44,30000,13.8764925241874,14.17701919844,13.7523619413439,14.0071562956016,45919.384807748,0.0,1.0
2011-05-09,21.13,21.3,20.96,21.19,28000,13.8046274499096,13.9156916556116,13.6935632442075,13.8438265813338,42858.0924872315,0.0,1.0
2011-05-10,21.61,21.64,21.01,21.01,17700,14.222751518435,14.2424961989326,13.8278579084831,13.8278579084831,26893.3194469594,0.16,1.0
2011-05-11,21.49,21.6,21.43,21.49,30800,14.1437727964446,14.2161699582691,14.1042834354494,14.1437727964446,46797.4146308673,0.0,1.0
2011-05-12,21.61,21.72,21.39,21.39,27900,14.222751518435,14.2951486802595,14.0779571947859,14.0779571947859,42391.1645519869,0.0,1.0
2011-05-13,21.11,21.64,21.0,21.64,21000,13.8936735101417,14.2424961989326,13.8212763483172,14.2424961989326,31907.3281574096,0.0,1.0
2011-05-16,21.25,21.37,21.0,21.0,24800,13.9858153524638,14.0647940744542,13.8212763483172,13.8212763483172,37681.0351573218,0.0,1.0
2011-05-17,21.26,21.33,21.2,21.25,16400,13.9923969126297,14.0384678337907,13.9529075516345,13.9858153524638,24918.1038943579,0.0,1.0
2011-05-18,21.44,21.46,21.25,21.27,17300,14.1108649956153,14.124028115947,13.9858153524638,13.9989784727955,26285.5608153897,0.0,1.0
2011-05-19,21.6,21.69,20.92,21.57,27200,14.2161699582691,14.2754039997619,13.7686238669903,14.1964252777715,41327.58694674,0.0,1.0
2011-05-20,21.5,21.76,21.46,21.46,43000,14.1503543566105,14.321474920923,14.124028115947,14.124028115947,65334.0528937432,0.0,1.0
2011-05-23,21.5,21.65,21.16,21.16,35500,14.1503543566105,14.2490777590984,13.926581310971,13.926581310971,53938.5785518113,0.0,1.0
2011-05-24,21.4,21.76,21.39,21.5,53600,14.0845387549518,14.321474920923,14.0779571947859,14.1503543566105,81439.6566303406,0.0,1.0
2011-05-25,21.51,21.65,21.14,21.27,25200,14.1569359167763,14.2490777590984,13.9134181906393,13.9989784727955,38288.7937888915,0.0,1.0
2011-05-26,21.55,21.6,21.13,21.43,57900,14.1832621574398,14.2161699582691,13.9068366304734,14.1042834354494,87973.0619197148,0.0,1.0
2011-05-27,22.04,22.35,21.41,21.69,27400,14.5057586055672,14.709786970709,14.0911203151177,14.2754039997619,41631.4662625248,0.0,1.0
2011-05-31,22.05,22.27,21.89,22.27,239100,14.512340165733,14.6571344893821,14.4070352030792,14.6571344893821,363287.722020793,0.0,1.0
2011-06-01,21.77,22.25,21.69,22.07,172000,14.3280564810888,14.6439713690504,14.2754039997619,14.5255032860648,261336.211574974,0.0,1.0
2011-06-02,21.47,21.77,21.25,21.77,40300,14.1306096761129,14.3280564810888,13.9858153524638,14.3280564810888,61231.6821306477,0.0,1.0
2011-06-03,20.76,21.44,20.73,21.13,27000,13.6633189043364,14.1108649956153,13.6435742238388,13.9068366304734,41023.7076309552,0.0,1.0
2011-06-06,20.85,20.96,20.45,20.75,28800,13.7225529458292,13.7949501076537,13.4592905391946,13.6567373441706,43758.6214730189,0.0,1.0
2011-06-07,21.09,21.34,20.9,20.99,25100,13.88051038981,14.0450493939566,13.7554607466585,13.8146947881513,38136.854130999,0.0,1.0
2011-06-08,21.34,21.4,20.92,20.99,40300,14.0450493939566,14.0845387549518,13.7686238669903,13.8146947881513,61231.6821306479,0.0,1.0
2011-06-09,20.87,21.45,20.86,21.45,32200,13.7357160661609,14.1174465557811,13.7291345059951,14.1174465557811,48924.5698413615,0.0,1.0
2011-06-10,21.04,21.14,20.86,20.86,48800,13.8476025889806,13.9134181906393,13.7291345059951,13.7291345059951,74146.5530515044,0.0,1.0
2011-06-13,21.11,21.36,20.81,20.81,29400,13.8936735101417,14.0582125142883,13.6962267051657,13.6962267051657,44670.2594203734,0.0,1.0
2011-06-14,21.35,21.46,21.16,21.16,25000,14.0516309541225,14.124028115947,13.926581310971,13.926581310971,37984.9144731066,0.0,1.0
2011-06-15,21.02,21.37,20.89,21.13,42200,13.8344394686489,14.0647940744542,13.7488791864927,13.9068366304734,64118.5356306041,0.0,1.0
2011-06-16,21.28,21.43,21.0,21.0,44100,14.0055600329614,14.1042834354494,13.8212763483172,13.8212763483172,67005.3891305602,0.0,1.0
2011-06-17,21.43,21.48,21.33,21.38,93300,14.1042834354494,14.1371912362787,14.0384678337907,14.0713756346201,141759.700813634,0.0,1.0
2011-06-20,21.62,21.77,21.3,21.3,30800,14.2293330786008,14.3280564810888,14.0187231532931,14.0187231532931,46797.4146308675,0.0,1.0
2011-06-21,21.84,21.88,21.62,21.76,32800,14.3741274022499,14.4004536429133,14.2293330786008,14.321474920923,49836.2077887158,0.0,1.0
2011-06-22,21.48,21.81,21.45,21.73,30100,14.1371912362787,14.3543827217523,14.1174465557811,14.3017302404254,45733.8370256205,0.0,1.0
2011-06-23,21.49,21.56,21.27,21.27,59300,14.1437727964446,14.1898437176056,13.9989784727955,13.9989784727955,90100.2171302089,0.0,1.0
2011-06-24,21.72,21.96,21.39,21.55,128000,14.2951486802595,14.4531061242403,14.0779571947859,14.1832621574398,194482.762102306,0.0,1.0
2011-06-27,21.96,21.98,21.53,21.63,59800,14.4531061242403,14.466269244572,14.1700990371081,14.2359146387667,90859.9154196708,0.0,1.0
2011-06-28,21.97,21.99,21.8,21.96,27900,14.4596876844061,14.4728508047379,14.3478011615864,14.4531061242403,42391.1645519871,0.0,1.0
2011-06-29,22.1,22.14,21.75,22.0,25300,14.5452479665624,14.5715742072258,14.3148933607571,14.4794323649037,38440.7334467839,0.0,1.0
2011-06-30,22.39,22.46,21.96,22.11,49000,14.7361132113725,14.7821841325335,14.4531061242403,14.5518295267282,74450.4323672889,0.0,1.0
2011-07-01,22.52,22.57,22.41,22.44,64100,14.8216734935287,14.854581294358,14.7492763317042,14.7690210122018,97393.3207090455,0.0,1.0
2011-07-05,22.6,22.69,22.53,22.57,40000,14.8743259748556,14.9335600163484,14.8282550536946,14.854581294358,60775.8631569708,0.0,1.0
2011-07-06,22.81,22.89,22.43,22.49,43500,15.0125387383388,15.0651912196657,14.7624394520359,14.8019288130311,66093.7511832056,0.0,1.0
2011-07-07,22.98,23.07,22.63,22.95,41100,15.1244252611585,15.1836593026513,14.8940706553532,15.1046805806609,62447.1993937874,0.0,1.0
2011-07-08,22.91,22.94,22.65,22.77,16200,15.0783543399975,15.0980990204951,14.907233775685,14.9862124976753,24614.224578573,0.0,1.0
2011-07-11,22.83,22.96,22.57,22.63,23200,15.0257018586705,15.1112621408268,14.854581294358,14.8940706553532,35250.0006310431,0.0,1.0
2011-07-12,22.88,23.03,22.79,22.79,30900,15.0586096594999,15.1573330619878,14.9993756180071,14.9993756180071,46949.3542887597,0.0,1.0
2011-07-13,22.97,23.14,22.8,22.94,25800,15.1178437009927,15.2297302238124,15.0059571781729,15.0980990204951,39200.4317362459,0.0,1.0
2011-07-14,22.7,23.11,22.58,23.06,34600,14.9401415765143,15.2099855433148,14.8611628545239,15.1770777424854,52571.1216307796,0.0,1.0
2011-07-15,23.0,23.15,22.59,22.7,105500,15.1375883814903,15.2363117839782,14.8677444146898,14.9401415765143,160296.339076509,0.0,1.0
2011-07-18,22.65,23.15,22.43,22.88,37900,14.907233775685,15.2363117839782,14.7624394520359,15.0586096594999,57585.1303412295,0.0,1.0
2011-07-19,23.28,23.32,22.26,22.78,77500,15.3218720661345,15.3481983067979,14.6505529292162,14.9927940578412,117753.23486663,0.0,1.0
2011-07-20,23.06,23.23,22.96,23.21,14100,15.1770777424854,15.2889642653052,15.1112621408268,15.2758011449734,21423.4917628322,0.0,1.0
2011-07-21,23.46,24.14,23.04,23.13,417300,15.4403401491201,15.8878862403989,15.1639146221537,15.2231486636465,634044.192385094,0.0,1.0
2011-07-22,23.3,23.5,22.51,23.5,136100,15.3350351864662,15.4666663897835,14.8150919333629,15.4666663897835,206789.874391593,0.0,1.0
2011-07-25,22.5,23.19,22.38,23.03,60500,14.808510373197,15.2626380246417,14.7295316512066,15.1573330619878,91923.493024918,0.0,1.0
2011-07-26,21.9,22.5,21.71,22.5,141000,14.4136167632451,14.808510373197,14.2885671200936,14.808510373197,214234.917628321,0.0,1.0
2011-07-27,21.63,22.06,21.62,21.75,65400,14.2359146387667,14.5189217258989,14.2293330786008,14.3148933607571,99368.536261647,0.0,1.0
2011-07-28,21.52,21.94,21.34,21.72,83300,14.1635174769422,14.4399430039085,14.0450493939566,14.2951486802595,126565.735024391,0.0,1.0
2011-07-29,21.92,22.0,21.15,21.29,152300,14.4267798835768,14.4794323649037,13.9199997508052,14.0121415931273,231404.098970166,0.0,1.0
2011-08-01,21.69,22.0,21.57,22.0,60900,14.2754039997619,14.4794323649037,14.1964252777715,14.4794323649037,92531.2516564877,0.0,1.0
2011-08-02,21.4,22.0,21.37,21.54,48200,14.0845387549518,14.4794323649037,14.0647940744542,14.1766805972739,73234.9151041496,0.0,1.0
2011-08-03,21.97,22.0,21.4,21.5,62500,14.4596876844061,14.4794323649037,14.0845387549518,14.1503543566105,94962.2861827668,0.0,1.0
2011-08-04,21.4,22.0,21.4,21.73,81900,14.0845387549518,14.4794323649037,14.0845387549518,14.3017302404254,124438.579813897,0.0,1.0
2011-08-05,21.3,22.01,21.18,21.54,126200,14.0187231532931,14.4860139250696,13.9397444313028,14.1766805972739,191747.848260243,0.0,1.0
2011-08-08,19.69,21.9,19.68,20.9,161800,12.9590919665888,14.4136167632451,12.952510406423,13.7554607466585,245838.366469947,0.0,1.0
2011-08-09,21.25,21.6,19.35,20.0,117200,14.0911203151177,14.323209355602,12.8312083810601,13.2622308848166,176742.511901489,0.16,1.0
2011-08-10,19.94,21.39,19.56,20.68,148100,13.2224441921622,14.1839559313114,12.9704618053507,13.7131467349004,223341.006933537,0.0,1.0
2011-08-11,20.34,20.78,20.11,20.26,114300,13.4876888098585,13.7794578893245,13.3351731546831,13.4346398863192,172369.190361265,0.0,1.0
2011-08-12,20.03,20.8,19.85,20.49,56500,13.2821242311439,13.7927201202093,13.1627641531805,13.5871555414946,85204.3679388575,0.0,1.0
2011-08-15,20.25,20.25,19.81,20.17,31200,13.4280087708768,13.4280087708768,13.1362396914109,13.3749598473376,47050.9076051747,0.0,1.0
2011-08-16,19.87,20.08,19.69,20.0,60600,13.1760263840653,13.3152798083559,13.056666306102,13.2622308848166,91387.3397715892,0.0,1.0
2011-08-17,19.92,20.21,19.63,19.95,80800,13.2091819612774,13.4014843091072,13.0168796134475,13.2290753076046,121849.786362118,0.0,1.0
2011-08-18,19.3,19.81,19.24,19.55,111600,12.798052803848,13.1362396914109,12.7582661111936,12.9638306899083,168297.477203125,0.0,1.0
2011-08-19,19.0,19.43,19.0,19.06,83100,12.5991193405758,12.8842573045994,12.5991193405758,12.6389060332302,125318.28275609,0.0,1.0
2011-08-22,18.67,19.91,18.56,19.5,124800,12.3802925309763,13.2025508458349,12.3073502611098,12.9306751126962,188203.630420699,0.0,1.0
2011-08-23,20.16,20.17,18.78,18.78,75300,13.3683287318952,13.3749598473376,12.4532348008428,12.4532348008428,113555.555854796,0.0,1.0
2011-08-24,20.81,20.83,19.92,20.16,61100,13.7993512356517,13.8126134665365,13.2091819612774,13.3683287318952,92141.3607268002,0.0,1.0
2011-08-25,20.15,21.15,19.94,21.01,65800,13.3616976164527,14.0248091606936,13.2224441921622,13.9319735444999,99229.1577057852,0.0,1.0
2011-08-26,20.65,20.72,19.68,19.99,73100,13.6932533885732,13.73967119667,13.0500351906596,13.2555997693742,110237.863651867,0.0,1.0
2011-08-29,21.64,21.66,20.83,20.84,48300,14.3497338173716,14.3629960482564,13.8126134665365,13.8192445819789,72838.4242733952,0.0,1.0
2011-08-30,21.38,21.59,20.83,21.52,55200,14.177324815869,14.3165782401595,13.8126134665365,14.2701604320627,83243.9134553087,0.0,1.0
2011-08-31,21.54,21.78,20.91,21.52,89900,14.2834226629475,14.4425694335653,13.8656623900758,14.2701604320627,135572.967746961,0.0,1.0
2011-09-01,20.04,21.55,20.0,21.48,63400,13.2887553465863,14.2900537783899,13.2622308848166,14.2436359702931,95609.8571207712,0.0,1.0
2011-09-02,19.24,19.96,19.15,19.62,84100,12.7582661111936,13.235706423047,12.6985860722119,13.0102484980051,126826.324666512,0.0,1.0
2011-09-06,19.01,19.14,18.65,18.67,56500,12.6057504560182,12.6919549567695,12.3670303000915,12.3802925309763,85204.3679388579,0.0,1.0
2011-09-07,19.7,19.8,19.18,19.34,71500,13.0632974215444,13.1296085759685,12.7184794185391,12.8245772656177,107824.996595192,0.0,1.0
2011-09-08,19.1,19.64,18.79,19.53,113700,12.6654304949999,13.0235107288899,12.4598659162852,12.9505684590234,171464.365215011,0.0,1.0
2011-09-09,18.59,19.0,18.19,18.88,70000,12.3272436074371,12.5991193405758,12.0619989897407,12.5195459552669,105562.933729558,0.0,1.0
2011-09-12,18.79,18.88,18.33,18.33,32000,12.4598659162852,12.5195459552669,12.1548346059344,12.1548346059344,48257.3411335125,0.0,1.0
2011-09-13,18.91,19.1,18.78,18.8,42900,12.5394393015941,12.6654304949999,12.4532348008428,12.4664970317276,64694.9979571152,0.0,1.0
2011-09-14,19.08,19.36,18.69,19.13,119300,12.6521682641151,12.8378394965025,12.3935547618611,12.6853238413271,179909.399913375,0.0,1.0
2011-09-15,19.22,19.37,18.97,19.32,82900,12.7450038803088,12.8444706119449,12.5792259942486,12.8113150347329,125016.674374005,0.0,1.0
2011-09-16,19.35,19.37,18.95,19.36,170900,12.8312083810601,12.8444706119449,12.5659637633638,12.8378394965025,257724.362491164,0.0,1.0
2011-09-19,19.09,19.36,18.95,19.0,103900,12.6587993795575,12.8378394965025,12.5659637633638,12.5991193405758,156685.554492873,0.0,1.0
2011-09-20,18.69,19.15,18.69,18.76,92100,12.3935547618611,12.6985860722119,12.3935547618611,12.439972569958,138890.659949891,0.0,1.0
2011-09-21,17.77,18.84,17.72,18.68,59600,11.7834921411596,12.4930214934973,11.7503365639475,12.3869236464187,89879.2978611666,0.0,1.0
2011-09-22,17.51,18.01,17.11,17.31,105800,11.611083139657,11.9426389117774,11.3458385219606,11.4784608308088,159550.834122675,0.0,1.0
2011-09-23,17.74,17.86,17.23,17.48,58100,11.7635987948323,11.8431721801412,11.4254119072695,11.5911897933297,87617.2349955338,0.0,1.0
2011-09-26,18.65,18.76,17.83,17.88,49600,12.3670303000915,12.439972569958,11.823278833814,11.8564344110261,74798.8787569443,0.0,1.0
2011-09-27,18.67,19.28,18.37,18.99,154900,12.3802925309763,12.7847905729632,12.1813590677041,12.5924882251334,233595.691924409,0.0,1.0
2011-09-28,17.92,18.85,17.89,18.76,66500,11.8829588727957,12.4996526089397,11.8630655264685,12.439972569958,100284.78704308,0.0,1.0
2011-09-29,18.48,18.66,18.0,18.32,54500,12.2543013375706,12.3736614155339,11.936007796335,12.148203490492,82188.2841180131,0.0,1.0
2011-09-30,18.47,18.7,18.2,18.2,92200,12.2476702221282,12.4001858773035,12.0686301051831,12.0686301051831,139041.464140932,0.0,1.0
2011-10-03,17.74,18.7,17.72,18.28,82900,11.7635987948323,12.4001858773035,11.7503365639475,12.1216790287224,125016.674374006,0.0,1.0
2011-10-04,19.49,19.62,17.56,17.64,140900,12.9240439972538,13.0102484980051,11.644238716869,11.6972876404083,212483.105178497,0.0,1.0
2011-10-05,18.93,19.78,18.67,19.46,60000,12.5527015324789,13.1163463450836,12.3802925309763,12.9041506509266,90482.514625336,0.0,1.0
2011-10-06,19.21,19.29,18.46,18.83,63100,12.7383727648664,12.7914216884056,12.2410391066857,12.4863903780549,95157.4445476446,0.0,1.0
2011-10-07,18.51,19.31,18.38,19.22,45000,12.2741946838978,12.8046839192905,12.1879901831465,12.7450038803088,67861.8859690018,0.0,1.0
2011-10-10,19.79,19.82,18.58,18.9,50200,13.122977460526,13.1428708068533,12.3206124919946,12.5328081861517,75703.7039031979,0.0,1.0
2011-10-11,20.1,20.24,19.5,19.52,39300,13.3285420392407,13.4213776554344,12.9306751126962,12.943937343581,59266.047079595,0.0,1.0
2011-10-12,20.83,21.0,20.17,20.25,45400,13.8126134665365,13.9253424290575,13.3749598473376,13.4280087708768,68465.1027331708,0.0,1.0
2011-10-13,20.38,20.65,19.97,20.65,25100,13.5142132716281,13.6932533885732,13.2423375384894,13.6932533885732,37851.8519515989,0.0,1.0
2011-10-14,20.97,21.1,20.03,20.62,35400,13.9054490827302,13.9916535834815,13.2821242311439,13.6733600422459,53384.6836289482,0.0,1.0
2011-10-17,19.68,20.88,19.58,20.71,48800,13.0500351906596,13.8457690437486,12.9837240362355,13.7330400812276,73592.4452286062,0.0,1.0
2011-10-18,20.48,20.69,19.78,19.84,66700,13.5805244260522,13.7197778503428,13.1163463450836,13.1561330377381,100586.395425165,0.0,1.0
2011-10-19,20.57,20.77,20.24,20.38,50500,13.6402044650339,13.7728267738821,13.4213776554344,13.5142132716281,76156.1164763243,0.0,1.0
2011-10-20,20.1,20.65,19.41,20.65,38600,13.3285420392407,13.6932533885732,12.8709950737145,13.6932533885732,58210.4177422994,0.0,1.0
2011-10-21,20.59,20.68,19.84,20.48,45500,13.6534666959187,13.7131467349004,13.1561330377381,13.5805244260522,68615.906924213,0.0,1.0
2011-10-24,21.44,21.54,20.59,20.75,41400,14.2171115085234,14.2834226629475,13.6534666959187,13.7595645429972,62432.9350914818,0.0,1.0
2011-10-25,20.73,21.53,20.57,21.16,53200,13.7463023121124,14.2767915475051,13.6402044650339,14.031440276136,80227.8296344646,0.0,1.0
2011-10-26,20.19,20.69,19.64,20.69,182700,13.3882220782224,13.7197778503428,13.0235107288899,13.7197778503428,275519.257034147,0.0,1.0
2011-10-27,20.6,21.23,20.25,21.23,236600,13.6600978113611,14.0778580842328,13.4280087708768,14.0778580842328,356802.716005908,0.0,1.0
2011-10-28,20.41,21.26,20.31,20.52,93000,13.5341066179554,14.0977514305601,13.4677954635313,13.6070488878219,140247.89766927,0.0,1.0
2011-10-31,20.02,20.77,20.01,20.16,56900,13.2754931157014,13.7728267738821,13.268862000259,13.3683287318952,85807.584703027,0.0,1.0
2011-11-01,18.97,20.03,18.88,19.3,69800,12.5792259942486,13.2821242311439,12.5195459552669,12.798052803848,105261.325347474,0.0,1.0
2011-11-02,19.31,19.78,18.97,19.33,83200,12.8046839192905,13.1163463450836,12.5792259942486,12.8179461501753,125469.086947132,0.0,1.0
2011-11-03,19.64,19.79,19.09,19.58,99100,13.0235107288899,13.122977460526,12.6587993795575,12.9837240362355,149446.953322847,0.0,1.0
2011-11-04,19.18,19.43,19.08,19.43,50600,12.7184794185391,12.8842573045994,12.6521682641151,12.8842573045994,76306.9206673668,0.0,1.0
2011-11-07,19.38,19.48,18.78,19.18,88000,12.8511017273873,12.9174128818114,12.4532348008428,12.7184794185391,132707.688117159,0.0,1.0
2011-11-08,19.55,19.68,18.94,19.32,62400,13.0765596524292,13.1635137575349,12.6685442361641,12.9227177741653,93290.5926654323,0.17,1.0
2011-11-09,18.97,19.35,18.83,19.09,81100,12.6886105681116,12.9427841061128,12.5949676856901,12.7688758959014,121247.86963408,0.0,1.0
2011-11-10,19.0,19.25,18.91,19.25,32000,12.7086769000591,12.8758963329546,12.6484779042167,12.8758963329546,47841.3295720165,0.0,1.0
2011-11-11,19.54,19.6,19.07,19.17,44300,13.0698708751134,13.1100035390083,12.7554983412698,12.822386114428,66230.3406262604,0.0,1.0
2011-11-14,19.16,19.58,18.85,19.47,56400,12.8156973371122,13.0966259843767,12.6083452403218,13.0230494339026,84320.3433706792,0.0,1.0
2011-11-15,19.53,19.6,18.9,18.99,60200,13.0631820977976,13.1100035390083,12.6417891269009,12.7019881227432,90001.5012573559,0.0,1.0
2011-11-16,19.23,19.7,19.2,19.37,54300,12.8625187783229,13.1768913121665,12.8424524463755,12.9561616607444,81180.7561175159,0.0,1.0
2011-11-17,19.08,19.65,18.96,19.23,39100,12.7621871185856,13.1434474255874,12.6819217907958,12.8625187783229,58456.1245708079,0.0,1.0
2011-11-18,19.34,19.48,18.89,19.07,58800,12.936095328797,13.0297382112185,12.635100349585,12.7554983412698,87908.4430885802,0.0,1.0
2011-11-21,19.0,19.29,18.89,18.99,51600,12.7086769000591,12.9026514422179,12.635100349585,12.7019881227432,77144.1439348766,0.0,1.0
2011-11-22,18.76,19.05,18.7,18.93,26800,12.5481462444794,12.7421207866382,12.5080135805844,12.6618554588483,40067.1135165638,0.0,1.0
2011-11-23,18.75,18.9,18.53,18.68,74500,12.5414574671635,12.6417891269009,12.3943043662155,12.4946360259528,111380.595409852,0.0,1.0
2011-11-25,18.44,18.98,18.38,18.71,25700,12.3341053703731,12.6952993454274,12.2939727064782,12.5147023579003,38422.5678125259,0.0,1.0
2011-11-28,19.23,19.42,18.59,18.97,71300,12.8625187783229,12.9896055473235,12.4344370301104,12.6886105681116,106596.46245265,0.0,1.0
2011-11-29,18.52,19.14,18.43,19.14,26100,12.3876155888997,12.8023197824806,12.3274165930573,12.8023197824806,39020.584432176,0.0,1.0
2011-11-30,19.92,20.01,18.75,19.2,174700,13.3240444131146,13.3842434089569,12.5414574671635,12.8424524463755,261183.758632227,0.0,1.0
2011-12-01,19.99,20.39,19.67,19.77,111800,13.3708658543253,13.6384169469581,13.156824980219,13.2237127533772,167145.645192233,0.0,1.0
2011-12-02,20.44,20.65,20.14,20.3,77200,13.6718608335372,13.8123251571695,13.4711975140626,13.5782179511157,115417.20759249,0.0,1.0
2011-12-05,20.6,20.91,20.3,20.77,65900,13.7788812705904,13.9862333673808,13.5782179511157,13.8925904849593,98523.2380873714,0.0,1.0
2011-12-06,20.59,20.75,20.33,20.55,45100,13.7721924932745,13.8792129303277,13.5982842830632,13.7454373840113,67426.3738655611,0.0,1.0
2011-12-07,20.39,20.67,20.28,20.48,93000,13.6384169469581,13.8257027118011,13.5648403964841,13.6986159428005,139038.864068673,0.0,1.0
2011-12-08,20.0,20.32,20.0,20.21,171900,13.3775546316411,13.5915955057474,13.3775546316411,13.5180189552734,256997.642294677,0.0,1.0
2011-12-09,20.77,20.97,20.14,20.14,131700,13.8925904849593,14.0263660312757,13.4711975140626,13.4711975140626,196896.972019831,0.0,1.0
2011-12-12,20.85,20.91,20.26,20.47,50900,13.9461007034859,13.9862333673808,13.5514628418525,13.6919271654847,76097.6148504887,0.0,1.0
2011-12-13,20.42,21.17,20.3,21.0,63600,13.6584832789056,14.1601415775921,13.5782179511157,14.0464323632232,95084.6425243829,0.0,1.0
2011-12-14,20.64,20.76,20.18,20.18,61900,13.8056363798536,13.8859017076435,13.4979526233259,13.4979526233259,92543.0718908698,0.0,1.0
2011-12-15,20.95,21.22,20.68,20.85,61000,14.0129884766441,14.1935854641712,13.8323914891169,13.9461007034859,91197.5344966565,0.0,1.0
2011-12-16,20.86,21.49,20.68,21.0,169800,13.9527894808017,14.3741824516984,13.8323914891169,14.0464323632232,253858.055041513,0.0,1.0
2011-12-19,20.97,21.33,20.76,21.01,66400,14.0263660312757,14.2671620146453,13.8859017076435,14.053121140539,99270.7588619346,0.0,1.0
2011-12-20,21.58,21.82,21.2,21.43,105500,14.4343814475408,14.5949121031205,14.1802079095396,14.3340497878035,157726.883432742,0.0,1.0
2011-12-21,21.7,21.79,21.25,21.58,66600,14.5146467753306,14.574845771173,14.2136517961187,14.4343814475408,99569.7671717597,0.0,1.0
2011-12-22,21.89,22.23,21.58,21.81,50500,14.6417335443312,14.8691519730691,14.4343814475408,14.5882233258046,75499.5982308387,0.0,1.0
2011-12-23,22.12,22.34,21.81,21.96,38400,14.7955754225951,14.9427285235431,14.5882233258046,14.688554985542,57409.5954864199,0.0,1.0
2011-12-27,22.37,22.5,21.94,22.09,33200,14.9627948554906,15.0497489605963,14.6751774309103,14.7755090906476,49635.3794309672,0.0,1.0
2011-12-28,22.11,22.3,21.97,22.3,47000,14.7888866452793,14.9159734142798,14.6952437628578,14.9159734142798,70266.9528088992,0.0,1.0
2011-12-29,22.43,22.5,22.14,22.15,50700,15.0029275193855,15.0497489605963,14.8089529772267,14.8156417545425,75798.6065406639,0.0,1.0
2011-12-30,22.19,22.46,22.12,22.35,48000,14.8423968638058,15.022993851333,14.7955754225951,14.949417300859,71761.994358025,0.0,1.0
2012-01-03,22.62,22.77,22.41,22.5,60000,15.1300142883861,15.2303459481234,14.9895499647539,15.0497489605963,89702.4929475312,0.0,1.0
2012-01-04,22.58,22.84,22.26,22.47,42900,15.1032591791228,15.2771673893342,14.8892183050166,15.0296826286488,64137.2824574849,0.0,1.0
2012-01-05,22.82,22.98,22.21,22.4,63000,15.2637898347025,15.3708102717556,14.8557744184375,14.9828611874381,94187.6175949078,0.0,1.0
2012-01-06,22.67,22.86,22.48,22.75,65900,15.1634581749652,15.2905449439658,15.0363714059646,15.2169683934918,98523.2380873718,0.0,1.0
2012-01-09,22.75,22.88,22.6,22.7,47000,15.2169683934918,15.3039224985974,15.1166367337545,15.1835245069127,70266.9528088993,0.0,1.0
2012-01-10,22.82,22.99,22.71,22.99,62200,15.2637898347025,15.3774990490715,15.1902132842285,15.3774990490715,92991.5843556074,0.0,1.0
2012-01-11,22.7,22.76,22.58,22.76,20700,15.1835245069127,15.2236571708076,15.1032591791228,15.2236571708076,30947.3600668982,0.0,1.0
2012-01-12,22.89,22.9,22.5,22.67,32700,15.3106112759133,15.3173000532291,15.0497489605963,15.1634581749652,48887.8586564043,0.0,1.0
2012-01-13,22.76,22.82,22.56,22.56,27000,15.2236571708076,15.2637898347025,15.0898816244912,15.0898816244912,40366.121826389,0.0,1.0
2012-01-17,22.82,22.9,22.75,22.89,39100,15.2637898347025,15.3173000532291,15.2169683934918,15.3106112759133,58456.1245708079,0.0,1.0
2012-01-18,23.14,23.24,22.72,22.72,57500,15.4778307088088,15.544718481967,15.1969020615443,15.1969020615443,85964.8890747172,0.0,1.0
2012-01-19,22.93,23.28,22.76,23.23,70600,15.3373663851765,15.5714735912303,15.2236571708076,15.5380297046512,105549.933368262,0.0,1.0
2012-01-20,22.87,23.05,22.56,22.85,59600,15.2972337212816,15.4176317129664,15.0898816244912,15.28385616665,89104.476327881,0.0,1.0
2012-01-23,22.6,22.95,22.53,22.79,34400,15.1166367337545,15.3507439398082,15.0698152925437,15.2437235027551,51429.4292899177,0.0,1.0
2012-01-24,22.63,22.73,22.21,22.42,34400,15.1367030657019,15.2035908388601,14.8557744184375,14.9962387420697,51429.4292899179,0.0,1.0
2012-01-25,22.87,22.92,22.51,22.67,30500,15.2972337212816,15.3306776078607,15.0564377379121,15.1634581749652,45598.7672483284,0.0,1.0
2012-01-26,22.76,22.91,22.5,22.91,27300,15.2236571708076,15.3239888305449,15.0497489605963,15.3239888305449,40814.6342911267,0.0,1.0
2012-01-27,23.0,23.0,22.62,22.64,32500,15.3841878263873,15.3841878263873,15.1300142883861,15.1433918430177,48588.8503465793,0.0,1.0
2012-01-30,22.91,23.15,22.74,22.87,42300,15.3239888305449,15.4845194861246,15.210279616176,15.2972337212816,63240.2575280095,0.0,1.0
2012-01-31,22.62,23.09,22.56,23.09,31600,15.1300142883861,15.4443868222297,15.0898816244912,15.4443868222297,47243.3129523664,0.0,1.0
2012-02-01,23.44,23.49,22.33,22.5,68200,15.6784940282834,15.7119379148625,14.9360397462273,15.0497489605963,101961.83365036,0.0,1.0
2012-02-02,23.69,23.88,23.09,23.45,57100,15.8457134611789,15.9728002301795,15.4443868222297,15.6851828055992,85366.8724550672,0.0,1.0
2012-02-03,24.2,24.49,23.7,23.99,76500,16.1868411042858,16.3808156464445,15.8524022384947,16.0463767806535,114370.678508102,0.0,1.0
2012-02-06,23.49,24.09,23.46,24.08,42000,15.7119379148625,16.1132645538117,15.691871582915,16.1065757764959,62791.7450632718,0.0,1.0
2012-02-07,23.43,23.77,23.25,23.49,33900,15.6718052509676,15.8992236797055,15.5514072592828,15.7119379148625,50681.908515355,0.0,1.0
2012-02-08,23.55,23.77,23.2,23.43,39000,15.7520705787574,15.8992236797055,15.5179633727037,15.6718052509676,58306.6204158953,0.0,1.0
2012-02-09,23.12,23.72,23.04,23.51,28800,15.4644531541771,15.8657797931264,15.4109429356506,15.7253154694941,43057.196614815,0.0,1.0
2012-02-10,22.4,22.99,22.4,22.97,38400,14.9828611874381,15.3774990490715,14.9828611874381,15.3641214944398,57409.5954864197,0.0,1.0
2012-02-13,22.49,22.64,22.26,22.51,37000,15.0430601832804,15.1433918430177,14.8892183050166,15.0564377379121,55316.5373176443,0.0,1.0
2012-02-14,21.97,22.22,21.76,22.22,18800,14.8089529772267,14.9774663247145,14.667401765337,14.9774663247145,27890.9657310121,0.17,1.0
2012-02-15,22.07,22.31,21.75,22.02,45100,14.8763583162218,15.0381311298101,14.6606612314375,14.8426556467243,66908.6465142898,0.0,1.0
2012-02-16,23.08,23.09,22.07,22.43,45500,15.5571522400725,15.563892773972,14.8763583162218,15.1190175366042,67502.0713170771,0.0,1.0
2012-02-17,23.4,23.45,22.83,23.2,36400,15.7728493248569,15.8065519943544,15.3886388925847,15.6380386468666,54001.6570536616,0.0,1.0
2012-02-21,23.23,23.48,23.04,23.39,41900,15.6582602485652,15.826773596053,15.5301901044744,15.7661087909574,62161.2480919896,0.0,1.0
2012-02-22,22.71,23.35,22.69,23.13,38400,15.3077524857906,15.7391466553593,15.2942714179915,15.5908549095701,56968.7810675991,0.0,1.0
2012-02-23,23.47,23.48,22.63,22.81,34300,15.8200330621534,15.826773596053,15.2538282145945,15.3751578247857,50886.1768390275,0.0,1.0
2012-02-24,22.79,23.45,22.7,23.43,77300,15.3616767569867,15.8065519943544,15.3010119518911,15.7930709265554,114679.343138682,0.0,1.0
2012-02-27,22.67,22.9,22.28,22.59,40700,15.2807903501925,15.4358226298813,15.0179095281116,15.2268660789964,60380.9736836274,0.0,1.0
2012-02-28,22.34,22.7,22.21,22.4,18100,15.0583527315086,15.3010119518911,14.970725790815,15.0987959349057,26852.4723261341,0.0,1.0
2012-02-29,21.99,22.5,21.95,22.32,73200,14.8224340450257,15.1662012739008,14.7954719094277,15.0448716637096,108596.738910111,0.0,1.0
2012-03-01,21.75,22.63,21.75,22.15,43100,14.6606612314375,15.2538282145945,14.6606612314375,14.9302825874179,63941.5225003521,0.0,1.0
2012-03-02,21.15,21.9,21.06,21.81,61200,14.2562291974668,14.7617692399301,14.1955643923712,14.7011044348345,90793.994826486,0.0,1.0
2012-03-05,21.82,21.82,21.06,21.16,20000,14.707844968734,14.707844968734,14.1955643923712,14.2629697313663,29671.2401393747,0.0,1.0
2012-03-06,21.21,21.92,21.03,21.64,33700,14.2966724008638,14.7752503077292,14.1753427906726,14.5865153585428,49996.0396348463,0.0,1.0
2012-03-07,21.72,21.8,21.19,21.23,29700,14.6404396297389,14.694363900935,14.2831913330648,14.3101534686629,44061.7916069713,0.0,1.0
2012-03-08,21.77,22.0,21.4,21.9,60600,14.6741422992365,14.8291745789253,14.4247425449546,14.7617692399301,89903.8576223049,0.0,1.0
2012-03-09,22.18,22.44,21.54,21.73,39000,14.9505041891165,15.1257580705038,14.5191100195477,14.6471801636384,57858.9182717803,0.0,1.0
2012-03-12,22.16,22.28,21.91,22.12,25300,14.9370231213174,15.0179095281116,14.7685097738297,14.9100609857194,37534.1187763089,0.0,1.0
2012-03-13,22.3,22.48,22.05,22.36,61400,15.0313905959106,15.1527202061018,14.8628772484228,15.0718337993077,91090.7072278799,0.0,1.0
2012-03-14,22.14,22.69,22.09,22.38,34100,14.9235420535184,15.2942714179915,14.8898393840209,15.0853148671067,50589.4644376337,0.0,1.0
2012-03-15,22.28,22.49,21.71,22.17,56000,15.0179095281116,15.1594607400013,14.6336990958394,14.9437636552169,83079.4723902487,0.0,1.0
2012-03-16,22.66,22.78,22.06,22.31,73800,15.274049816293,15.3549362230872,14.8696177823223,15.0381311298101,109486.876114292,0.0,1.0
2012-03-19,22.95,23.34,22.5,22.67,49200,15.4695252993788,15.7324061214598,15.1662012739008,15.2807903501925,72991.2507428617,0.0,1.0
2012-03-20,22.76,23.1,22.58,22.84,45800,15.3414551552881,15.5706333078715,15.2201255450969,15.3953794264842,67947.1399191679,0.0,1.0
2012-03-21,22.39,22.97,22.38,22.77,32500,15.0920554010062,15.4830063671779,15.0853148671067,15.3481956891876,48215.7652264837,0.0,1.0
2012-03-22,22.06,22.47,21.76,22.25,35200,14.8696177823223,15.1459796722023,14.667401765337,14.997687926413,52221.3826452993,0.0,1.0
2012-03-23,22.74,22.75,22.0,22.02,54300,15.3279740874891,15.3347146213886,14.8291745789253,14.8426556467243,80557.416978402,0.0,1.0
2012-03-26,23.14,23.41,22.5,22.95,70600,15.5975954434696,15.7795898587564,15.1662012739008,15.4695252993788,104739.477691992,0.0,1.0
2012-03-27,22.87,23.27,22.83,23.22,48500,15.4156010281828,15.6852223841632,15.3886388925847,15.6515197146657,71952.7573379831,0.0,1.0
2012-03-28,23.06,23.29,22.73,22.92,53200,15.5436711722735,15.6987034519622,15.3212335535896,15.4493036976803,78925.4987707362,0.0,1.0
2012-03-29,22.52,22.99,22.25,22.84,37200,15.1796823416999,15.4964874349769,14.997687926413,15.3953794264842,55188.5066592365,0.0,1.0
2012-03-30,22.92,23.19,22.51,22.77,90500,15.4493036976803,15.6312981129671,15.1729418078003,15.3481956891876,134262.36163067,0.0,1.0
2012-04-02,23.35,23.38,22.75,22.78,41500,15.7391466553593,15.7593682570578,15.3347146213886,15.3549362230872,61567.8232892022,0.0,1.0
2012-04-03,22.89,23.35,22.81,23.25,40400,15.4290820959818,15.7391466553593,15.3751578247857,15.6717413163642,59935.9050815365,0.0,1.0
2012-04-04,22.77,22.92,22.33,22.49,76100,15.3481956891876,15.4493036976803,15.0516121976091,15.1594607400013,112899.068730321,0.0,1.0
2012-04-05,22.67,22.81,22.46,22.55,58100,15.2807903501925,15.3751578247857,15.1392391383028,15.1999039433984,86194.9526048833,0.0,1.0
2012-04-09,22.35,22.46,22.15,22.2,120100,15.0650932654082,15.1392391383028,14.9302825874179,14.9639852569155,178175.797036944,0.0,1.0
2012-04-10,22.06,22.43,21.96,22.37,76900,14.8696177823223,15.1190175366042,14.8022124433272,15.0785743332072,114085.918335895,0.0,1.0
2012-04-11,22.38,22.38,22.04,22.25,54700,15.0853148671067,15.0853148671067,14.8561367145233,14.997687926413,81150.8417811894,0.0,1.0
2012-04-12,22.6,22.69,22.18,22.31,42800,15.2336066128959,15.2942714179915,14.9505041891165,15.0381311298101,63496.4538982618,0.0,1.0
2012-04-13,21.83,22.5,21.8,22.42,85500,14.7145855026336,15.1662012739008,14.694363900935,15.1122770027047,126844.551595826,0.0,1.0
2012-04-16,22.35,22.45,21.81,21.86,37900,15.0650932654082,15.1324986044033,14.7011044348345,14.7348071043321,56227.0000641147,0.0,1.0
2012-04-17,23.25,23.37,22.42,22.51,123100,15.6717413163642,15.7526277231583,15.1122770027047,15.1729418078003,182626.48305785,0.0,1.0
2012-04-18,22.77,23.07,22.68,23.07,61300,15.3481956891876,15.550411706173,15.287530884092,15.550411706173,90942.3510271833,0.0,1.0
2012-04-19,22.8,23.2,22.53,22.78,54000,15.3684172908862,15.6380386468666,15.1864228755994,15.3549362230872,80112.3483763112,0.0,1.0
2012-04-20,23.14,23.49,22.87,23.49,44800,15.5975954434696,15.8335141299525,15.4156010281828,15.8335141299525,66463.5779121989,0.0,1.0
2012-04-23,22.62,22.76,22.4,22.73,53200,15.247087680695,15.3414551552881,15.0987959349057,15.3212335535896,78925.4987707362,0.0,1.0
2012-04-24,23.31,23.32,22.53,22.6,34100,15.7121845197613,15.7189250536608,15.1864228755994,15.2336066128959,50589.4644376335,0.0,1.0
2012-04-25,23.15,23.48,23.05,23.4,56400,15.6043359773691,15.826773596053,15.536930638374,15.7728493248569,83672.8971930362,0.0,1.0
2012-04-26,23.14,23.34,22.85,23.04,43200,15.5975954434696,15.7324061214598,15.4021199603837,15.5301901044744,64089.8787010489,0.0,1.0
2012-04-27,23.12,23.14,22.7,23.12,70300,15.5841143756705,15.5975954434696,15.3010119518911,15.5841143756705,104294.409089902,0.0,1.0
2012-04-30,22.69,23.16,22.63,23.0,59000,15.2942714179915,15.6110765112686,15.2538282145945,15.5032279688764,87530.1584111553,0.0,1.0
2012-05-01,22.71,23.35,22.67,22.7,78000,15.3077524857906,15.7391466553593,15.2807903501925,15.3010119518911,115717.836543561,0.0,1.0
2012-05-02,22.77,22.8,22.31,22.55,53000,15.3481956891876,15.3684172908862,15.0381311298101,15.1999039433984,78628.7863693428,0.0,1.0
2012-05-03,22.75,22.86,22.6,22.67,43000,15.3347146213886,15.4088604942832,15.2336066128959,15.2807903501925,63793.1662996554,0.0,1.0
2012-05-04,22.32,22.68,22.08,22.58,66000,15.0448716637096,15.287530884092,14.8830988501213,15.2201255450969,97915.0924599362,0.0,1.0
2012-05-07,22.68,22.79,22.19,22.19,63000,15.287530884092,15.3616767569867,14.957244723016,14.957244723016,93464.4064390301,0.0,1.0
2012-05-08,22.83,22.99,22.36,22.41,33200,15.5032279688764,15.6118795884568,15.184063836359,15.2180174674779,48890.2054153909,0.17,1.0
2012-05-09,22.53,22.68,22.19,22.49,38000,15.2995061821632,15.4013670755198,15.0686214905549,15.2723432772681,55958.6688489413,0.0,1.0
2012-05-10,22.72,22.89,22.51,22.74,23000,15.4285299804149,15.543972326219,15.2859247297156,15.4421114328624,33869.720619096,0.0,1.0
2012-05-11,22.18,22.65,22.09,22.61,32700,15.0618307643311,15.3809948968485,15.0007142283171,15.3538319919534,48153.9071410626,0.0,1.0
2012-05-14,21.84,22.25,21.83,21.9,54400,14.8309460727228,15.1093658478975,14.824155346499,14.8716904300654,80109.2522469053,0.0,1.0
2012-05-15,21.96,22.22,21.81,21.81,38000,14.9124347874081,15.0889936692262,14.8105738940514,14.8105738940514,55958.6688489412,0.0,1.0
2012-05-16,22.38,22.81,21.9,22.02,63500,15.1976452888066,15.4896465164289,14.8716904300654,14.9531791447507,93509.8808396781,0.0,1.0
2012-05-17,22.44,22.81,22.26,22.35,59300,15.2383896461492,15.4896465164289,15.1161565741213,15.1772731101352,87324.9753353217,0.0,1.0
2012-05-18,22.14,22.34,22.06,22.34,71800,15.034667859436,15.1704823839115,14.9803420496458,15.1704823839115,105732.432193526,0.0,1.0
2012-05-21,22.15,22.25,21.94,22.25,65400,15.0414585856598,15.1093658478975,14.8988533349605,15.1093658478975,96307.8142821251,0.0,1.0
2012-05-22,21.89,22.38,21.72,22.13,41000,14.8648997038416,15.1976452888066,14.7494573580375,15.0278771332122,60376.4584949105,0.0,1.0
2012-05-23,22.08,22.11,21.61,21.62,49000,14.9939235020933,15.0142956807647,14.674759369576,14.6815500957997,72157.2308841614,0.0,1.0
2012-05-24,22.36,22.37,21.79,22.08,55300,15.184063836359,15.1908545625828,14.7969924416039,14.9939235020933,81434.5891406963,0.0,1.0
2012-05-25,22.36,22.52,22.22,22.28,28800,15.184063836359,15.2927154559394,15.0889936692262,15.1297380265688,42410.780601303,0.0,1.0
2012-05-29,22.42,22.6,21.89,22.47,45500,15.2248081937017,15.3470412657296,14.8648997038416,15.2587618248205,67003.1429638638,0.0,1.0
2012-05-30,21.96,22.38,21.95,22.2,36400,14.9124347874081,15.1976452888066,14.9056440611843,15.0754122167786,53602.514371091,0.0,1.0
2012-05-31,21.82,22.31,21.74,21.95,185800,14.8173646202752,15.1501102052401,14.763038810485,14.9056440611843,273608.43874035,0.0,1.0
2012-06-01,20.75,21.41,20.15,21.41,530000,14.0907569143314,14.5389448451005,13.6833133409049,14.5389448451005,780476.170787865,0.0,1.0
2012-06-04,20.6,21.06,20.5,21.06,160000,13.9888960209748,14.3012694272684,13.920988758737,14.3012694272684,235615.447785016,0.0,1.0
2012-06-05,20.68,20.83,20.5,20.5,111600,14.043221830765,14.1450827241216,13.920988758737,13.920988758737,164341.774830048,0.0,1.0
2012-06-06,21.06,21.06,20.64,20.81,187800,14.3012694272684,14.3012694272684,14.0160589258699,14.131501271674,276553.631837662,0.0,1.0
2012-06-07,21.19,21.37,21.02,21.32,115800,14.3895488681774,14.5117819402054,14.2741065223733,14.4778283090865,170526.680334406,0.0,1.0
2012-06-08,21.37,21.61,20.97,21.02,98300,14.5117819402054,14.674759369576,14.2401528912544,14.2741065223733,144756.240732919,0.0,1.0
2012-06-11,20.65,21.51,20.64,21.51,79400,14.0228496520936,14.6068521073382,14.0160589258699,14.6068521073382,116924.165963315,0.0,1.0
2012-06-12,20.7,20.93,20.56,20.75,59200,14.0568032832125,14.2129899863593,13.9617331160797,14.0907569143314,87177.715680456,0.0,1.0
2012-06-13,20.59,20.96,20.53,20.61,42100,13.982105294751,14.2333621650306,13.9413609374083,13.9956867471985,61996.3146984323,0.0,1.0
2012-06-14,20.99,21.02,20.52,20.55,53000,14.253734343702,14.2741065223733,13.9345702111846,13.9549423898559,78047.6170787864,0.0,1.0
2012-06-15,21.3,21.34,20.79,20.92,102800,14.464246856639,14.4914097615341,14.1179198192265,14.2061992601355,151382.925201872,0.0,1.0
2012-06-18,21.2,21.29,21.05,21.05,63200,14.3963395944012,14.4574561304152,14.2944787010446,14.2944787010446,93068.1018750815,0.0,1.0
2012-06-19,21.73,21.74,21.15,21.25,60300,14.7562480842612,14.763038810485,14.3623859632823,14.4302932255201,88797.5718839782,0.0,1.0
2012-06-20,21.59,21.79,21.33,21.7,56600,14.6611779171284,14.7969924416039,14.4846190353103,14.7358759055899,83348.9646539495,0.0,1.0
2012-06-21,20.96,21.59,20.9,21.56,83900,14.2333621650306,14.6611779171284,14.192617807688,14.6408057384571,123550.850432268,0.0,1.0
2012-06-22,21.27,21.53,20.96,21.11,320300,14.4438746779676,14.6204335597858,14.2333621650306,14.3352230583872,471672.67453463,0.0,1.0
2012-06-25,20.93,21.12,20.84,21.01,33900,14.2129899863593,14.342013784611,14.1518734503453,14.2673157961495,49921.0229994503,0.0,1.0
2012-06-26,21.14,21.24,20.9,21.03,47500,14.3555952370586,14.4235024992963,14.192617807688,14.2808972485971,69948.3360611765,0.0,1.0
2012-06-27,21.38,21.64,21.11,21.11,38800,14.5185726664292,14.6951315482473,14.3352230583872,14.3352230583872,57136.7460878662,0.0,1.0
2012-06-28,21.48,21.68,21.12,21.21,77900,14.5864799286669,14.7222944531424,14.342013784611,14.403130320625,114715.27114033,0.0,1.0
2012-06-29,22.0,22.07,21.56,21.89,72000,14.9395976923031,14.9871327758696,14.6408057384571,14.8648997038416,106026.951503258,0.0,1.0
2012-07-02,22.21,22.22,21.82,22.03,64700,15.0822029430024,15.0889936692262,14.8173646202752,14.9599698709745,95276.9966980659,0.0,1.0
2012-07-03,22.06,22.2,21.93,22.2,41600,14.9803420496458,15.0754122167786,14.8920626087367,15.0754122167786,61260.0164241042,0.0,1.0
2012-07-05,22.16,22.24,21.82,22.02,33700,15.0482493118835,15.1025751216737,14.8173646202752,14.9531791447507,49626.5036897191,0.0,1.0
2012-07-06,21.92,22.17,21.76,21.88,28400,14.885271882513,15.0550400381073,14.7766202629326,14.8581089776179,41821.7419818402,0.0,1.0
2012-07-09,22.11,22.12,21.73,21.8,53500,15.0142956807647,15.0210864069884,14.7562480842612,14.8037831678277,78783.9153531146,0.0,1.0
2012-07-10,22.15,22.24,21.88,22.2,28300,15.0414585856598,15.1025751216737,14.8581089776179,15.0754122167786,41674.4823269746,0.0,1.0
2012-07-11,22.04,22.36,21.97,22.12,48600,14.9667605971982,15.184063836359,14.9192255136318,15.0210864069884,71568.1922646989,0.0,1.0
2012-07-12,21.95,22.06,21.7,21.92,45000,14.9056440611843,14.9803420496458,14.7358759055899,14.885271882513,66266.8446895357,0.0,1.0
2012-07-13,22.28,22.34,21.91,21.96,39600,15.1297380265688,15.1704823839115,14.8784811562892,14.9124347874081,58314.8233267916,0.0,1.0
2012-07-16,21.98,22.38,21.93,22.15,51600,14.9260162398556,15.1976452888066,14.8920626087367,15.0414585856598,75985.9819106677,0.0,1.0
2012-07-17,22.23,22.34,21.91,22.19,44500,15.09578439545,15.1704823839115,14.8784811562892,15.0686214905549,65530.5464152074,0.0,1.0
2012-07-18,22.29,22.5,22.02,22.26,60600,15.1365287527926,15.2791340034919,14.9531791447507,15.1161565741213,89239.3508485748,0.0,1.0
2012-07-19,21.86,22.44,21.86,22.32,52700,14.8445275251703,15.2383896461492,14.8445275251703,15.1569009314639,77605.8381141897,0.0,1.0
2012-07-20,21.65,21.79,21.56,21.65,37600,14.7019222744711,14.7969924416039,14.6408057384571,14.7019222744711,55369.6302294786,0.0,1.0
2012-07-23,21.4,21.52,21.26,21.37,39200,14.5321541188767,14.613642833562,14.4370839517439,14.5117819402054,57725.7847073289,0.0,1.0
2012-07-24,21.44,21.59,21.35,21.42,41700,14.5593170237718,14.6611779171284,14.4982004877578,14.5457355713242,61407.2760789698,0.0,1.0
2012-07-25,21.7,22.04,21.19,21.78,61400,14.7358759055899,14.9667605971982,14.3895488681774,14.7902017153801,90417.4280875001,0.0,1.0
2012-07-26,21.61,22.04,21.61,21.91,52200,14.674759369576,14.9667605971982,14.674759369576,14.8784811562892,76869.5398398613,0.0,1.0
2012-07-27,22.31,22.59,21.55,21.67,57600,15.1501102052401,15.3402505395058,14.6340150122333,14.7155037269186,84821.5612026061,0.0,1.0
2012-07-30,22.65,22.78,22.25,22.25,49800,15.3809948968485,15.4692743377575,15.1093658478975,15.1093658478975,73335.3081230861,0.0,1.0
2012-07-31,22.46,22.83,22.45,22.54,38900,15.2519710985968,15.5032279688764,15.245180372373,15.306296908387,57284.0057427319,0.0,1.0
2012-08-01,22.36,22.75,22.35,22.49,80700,15.184063836359,15.4489021590862,15.1772731101352,15.2723432772681,118838.541476568,0.0,1.0
2012-08-02,22.06,22.35,21.67,22.22,110000,14.9803420496458,15.1772731101352,14.7155037269186,15.0889936692262,161985.620352199,0.0,1.0
2012-08-03,22.54,22.75,22.16,22.16,63700,15.306296908387,15.4489021590862,15.0482493118835,15.0482493118835,93804.4001494093,0.0,1.0
2012-08-06,22.51,22.73,22.47,22.54,31600,15.2859247297156,15.4353207066387,15.2587618248205,15.306296908387,46534.0509375408,0.0,1.0
2012-08-07,22.15,22.6,22.03,22.52,48500,15.1569009314639,15.4648289413582,15.0747867954921,15.4100861840437,70876.9559725718,0.17,1.0
2012-08-08,22.06,22.31,22.05,22.1,47000,15.0953153294851,15.266386446093,15.0884724848207,15.1226867081423,68684.8851692961,0.0,1.0
2012-08-09,22.3,22.31,22.0,22.03,80700,15.2595436014287,15.266386446093,15.0542582614992,15.0747867954921,117933.409216217,0.0,1.0
2012-08-10,22.11,22.37,22.04,22.31,33300,15.1295295528067,15.3074435140789,15.0816296401564,15.266386446093,48663.971832714,0.0,1.0
2012-08-13,22.05,22.18,21.74,21.88,50400,15.0884724848207,15.1774294654569,14.8763443002269,14.9721441255273,73653.5789900541,0.0,1.0
2012-08-14,22.23,22.38,22.0,22.1,49600,15.2116436887785,15.3142863587432,15.0542582614992,15.1226867081423,72484.4745616402,0.0,1.0
2012-08-15,22.22,22.34,22.09,22.12,33700,15.2048008441141,15.286914980086,15.115843863478,15.136372397471,49248.5240469211,0.0,1.0
2012-08-16,22.13,22.22,21.91,22.11,49700,15.1432152421353,15.2048008441141,14.9926726595203,15.1295295528067,72630.612615192,0.0,1.0
2012-08-17,22.2,22.25,21.84,22.05,46700,15.1911151547855,15.2253293781071,14.9447727468701,15.0884724848207,68246.4710086413,0.0,1.0
2012-08-20,22.32,22.33,21.93,22.06,33300,15.2732292907573,15.2800721354216,15.0063583488489,15.0953153294851,48663.9718327143,0.0,1.0
2012-08-21,22.38,22.61,22.17,22.3,86600,15.3142863587432,15.4716717860225,15.1705866207926,15.2595436014287,126555.554375768,0.0,1.0
2012-08-22,22.13,22.5,22.01,22.26,44900,15.1432152421353,15.396400494715,15.0611011061635,15.2321722227714,65615.9860447107,0.0,1.0
2012-08-23,22.07,22.2,21.89,22.14,43600,15.1021581741494,15.1911151547855,14.9789869701917,15.1500580867996,63716.1913485386,0.0,1.0
2012-08-24,22.18,22.26,22.0,22.0,49200,15.1774294654569,15.2321722227714,15.0542582614992,15.0542582614992,71899.9223474335,0.0,1.0
2012-08-27,22.28,22.39,22.01,22.19,48000,15.2458579121001,15.3211292034075,15.0611011061635,15.1842723101212,70146.2657048131,0.0,1.0
2012-08-28,22.68,22.68,22.01,22.12,185100,15.5195716986728,15.5195716986728,15.0611011061635,15.136372397471,270501.537124186,0.0,1.0
2012-08-29,22.75,22.77,22.55,22.59,56700,15.567471611323,15.5811573006516,15.4306147180366,15.4579860966939,82860.2763638106,0.0,1.0
2012-08-30,22.22,22.72,22.21,22.54,48000,15.2048008441141,15.54694307733,15.1979579994498,15.4237718733723,70146.2657048135,0.0,1.0
2012-08-31,22.25,22.54,22.2,22.38,31400,15.2253293781071,15.4237718733723,15.1911151547855,15.3142863587432,45887.348815232,0.0,1.0
2012-09-04,22.5,22.57,22.16,22.24,69200,15.396400494715,15.4443004073653,15.1637437761282,15.2184865334428,101127.533057773,0.0,1.0
2012-09-05,22.62,22.69,22.27,22.6,64600,15.4785146306869,15.5264145433371,15.2390150674357,15.4648289413582,94405.1825943943,0.0,1.0
2012-09-06,22.99,23.0,22.56,22.6,90600,15.7316998832666,15.7385427279309,15.437457562701,15.4648289413582,132401.076517835,0.0,1.0
2012-09-07,22.99,23.44,22.69,23.0,81800,15.7316998832666,16.0396278931609,15.5264145433371,15.7385427279309,119540.927805286,0.0,1.0
2012-09-10,22.96,23.21,22.87,23.05,32100,15.7111713492737,15.8822424658816,15.6495857472948,15.7727569512525,46910.3151900938,0.0,1.0
2012-09-11,22.89,23.22,22.68,22.95,55000,15.6632714366234,15.8890853105459,15.5195716986728,15.7043285046093,80375.9294534321,0.0,1.0
2012-09-12,23.0,23.13,22.89,22.95,22600,15.7385427279309,15.8274997085671,15.6632714366234,15.7043285046093,33027.200102683,0.0,1.0
2012-09-13,23.4,23.5,22.9,23.04,53800,16.0122565145036,16.0806849611468,15.6701142812878,15.7659141065882,78622.2728108118,0.0,1.0
2012-09-14,23.6,23.66,23.21,23.47,108700,16.14911340779,16.1901704757759,15.8822424658816,16.0601564271539,158852.064210692,0.0,1.0
2012-09-17,23.29,23.53,21.99,22.0,43100,15.9369852231961,16.1012134951398,15.0474154168348,15.0542582614992,62985.5010807805,0.0,1.0
2012-09-18,23.2,23.47,22.96,23.2,63200,15.8753996212173,16.0601564271539,15.7111713492737,15.8753996212173,92359.2498446707,0.0,1.0
2012-09-19,22.87,23.34,22.85,23.23,55400,15.6495857472948,15.9711994465177,15.6359000579662,15.8959281552102,80960.4816676387,0.0,1.0
2012-09-20,22.92,23.04,22.7,22.7,33000,15.6837999706164,15.7659141065882,15.5332573880014,15.5332573880014,48225.5576720591,0.0,1.0
2012-09-21,22.57,23.19,22.56,23.19,120700,15.4443004073653,15.868556776553,15.437457562701,15.868556776553,176388.630636895,0.0,1.0
2012-09-24,22.87,23.23,22.42,22.51,42800,15.6495857472948,15.8959281552102,15.3416577374005,15.4032433393794,62547.0869201252,0.0,1.0
2012-09-25,22.73,23.27,22.66,23.03,64800,15.5537859219944,15.9232995338675,15.5058860093441,15.7590712619239,94697.4587014976,0.0,1.0
2012-09-26,23.03,23.03,22.64,22.79,130000,15.7590712619239,15.7590712619239,15.4922003200155,15.5948429899803,189979.469617202,0.0,1.0
2012-09-27,23.17,23.19,22.91,23.0,46300,15.8548710872243,15.868556776553,15.6769571259521,15.7385427279309,67661.9187944346,0.0,1.0
2012-09-28,22.88,23.09,22.78,23.02,38300,15.6564285919591,15.8001283299098,15.5880001453159,15.7522284172596,55970.874510299,0.0,1.0
2012-10-01,22.89,23.22,22.81,22.93,48700,15.6632714366234,15.8890853105459,15.6085286793089,15.6906428152807,71169.2320796753,0.0,1.0
2012-10-02,23.15,23.17,22.84,22.93,56700,15.8411853978957,15.8548710872243,15.6290572133019,15.6906428152807,82860.2763638107,0.0,1.0
2012-10-03,23.13,23.25,22.91,23.25,56500,15.8274997085671,15.9096138445389,15.6769571259521,15.9096138445389,82568.0002567071,0.0,1.0
2012-10-04,23.35,23.45,23.11,23.18,53200,15.9780422911821,16.0464707378252,15.8138140192384,15.8617139318887,77745.4444895012,0.0,1.0
2012-10-05,23.68,23.91,23.36,23.37,74400,16.2038561651045,16.3612415923839,15.9848851358464,15.9917279805107,108726.711842461,0.0,1.0
2012-10-08,23.65,23.75,23.47,23.65,25400,16.1833276311116,16.2517560777548,16.0601564271539,16.1833276311116,37119.0656021303,0.0,1.0
2012-10-09,23.47,23.83,23.33,23.62,54000,16.0601564271539,16.3064988350693,15.9643566018534,16.1627990971186,78914.5489179148,0.0,1.0
2012-10-10,23.63,23.82,23.36,23.48,85700,16.169641941783,16.299655990405,15.9848851358464,16.0669992718182,125240.311893802,0.0,1.0
2012-10-11,23.84,23.9,23.63,23.82,90300,16.3133416797336,16.3543987477195,16.169641941783,16.299655990405,131962.66235718,0.0,1.0
2012-10-12,23.32,23.79,23.18,23.79,26500,15.9575137571891,16.279127456412,15.8617139318887,16.279127456412,38726.584191199,0.0,1.0
2012-10-15,23.32,23.47,23.17,23.33,26000,15.9575137571891,16.0601564271539,15.8548710872243,15.9643566018534,37995.8939234405,0.0,1.0
2012-10-16,23.11,23.51,22.94,23.51,69300,15.8138140192384,16.0875278058111,15.697485659945,16.0875278058111,101273.671111324,0.0,1.0
2012-10-17,23.3,23.32,22.86,22.86,48600,15.9438280678605,15.9575137571891,15.6427429026305,15.6427429026305,71023.0940261233,0.0,1.0
2012-10-18,23.06,23.39,23.02,23.3,38300,15.7795997959168,16.0054136698393,15.7522284172596,15.9438280678605,55970.8745102991,0.0,1.0
2012-10-19,23.2,23.44,22.83,22.83,367200,15.8753996212173,16.0396278931609,15.6222143686375,15.6222143686375,536618.932641821,0.0,1.0
2012-10-22,23.18,23.2,22.95,23.08,86000,15.8617139318887,15.8753996212173,15.7043285046093,15.7932854852455,125678.726054457,0.0,1.0
2012-10-23,23.09,23.22,22.86,23.01,72400,15.8001283299098,15.8890853105459,15.6427429026305,15.7453855725953,105803.950771427,0.0,1.0
2012-10-24,23.38,23.83,23.31,23.31,130700,15.998570825175,16.3064988350693,15.9506709125248,15.9506709125248,191002.435992065,0.0,1.0
2012-10-25,23.7,23.82,23.39,23.64,71300,16.2175418544332,16.299655990405,16.0054136698393,16.1764847864473,104196.432182358,0.0,1.0
2012-10-26,23.34,23.9,23.32,23.7,139200,15.9711994465177,16.3543987477195,15.9575137571891,16.2175418544332,203424.170543959,0.0,1.0
2012-10-31,23.48,23.74,23.05,23.3,164500,16.0669992718182,16.2449132330905,15.7727569512525,15.9438280678605,240397.098092537,0.0,1.0
2012-11-01,23.36,23.65,23.09,23.43,93900,15.9848851358464,16.1833276311116,15.8001283299098,16.0327850484966,137223.632285041,0.0,1.0
2012-11-02,23.08,23.5,23.03,23.5,51800,15.7932854852455,16.0806849611468,15.7590712619239,16.0806849611468,75699.5117397775,0.0,1.0
2012-11-05,23.13,23.32,22.85,23.08,87100,15.8274997085671,15.9575137571891,15.6359000579662,15.7932854852455,127286.244643525,0.0,1.0
2012-11-06,23.03,23.44,22.96,22.97,95200,15.8822424658816,16.1649918975365,15.8339681726722,15.8408645002736,138044.486142927,0.18,1.0
2012-11-07,22.25,22.86,22.13,22.86,97100,15.3443289129772,15.7650048966589,15.2615729817612,15.7650048966589,140799.575677292,0.0,1.0
2012-11-08,22.15,22.39,22.15,22.24,55100,15.2753656369639,15.440877499396,15.2753656369639,15.3374325853759,79897.5964965888,0.0,1.0
2012-11-09,22.13,22.41,20.89,22.05,40000,15.2615729817612,15.4546701545986,14.4064283591953,15.2064023609505,58001.8849340029,0.0,1.0
2012-11-12,22.84,23.03,22.13,22.13,60800,15.7512122414562,15.8822424658816,15.2615729817612,15.2615729817612,88162.8650996844,0.0,1.0
2012-11-13,22.28,22.8,22.24,22.73,45800,15.3650178957813,15.7236269310508,15.3374325853759,15.6753526378415,66412.1582494332,0.0,1.0
2012-11-14,21.54,22.4,21.5,22.29,46700,14.8546896532822,15.4477738269973,14.8271043428769,15.3719142233826,67717.2006604486,0.0,1.0
2012-11-15,21.35,21.6,21.25,21.46,39400,14.7236594288568,14.8960676188903,14.6546961528434,14.7995190324715,57131.8566599929,0.0,1.0
2012-11-16,21.86,21.91,21.25,21.25,79000,15.0753721365251,15.1098537745317,14.6546961528434,14.6546961528434,114553.722744655,0.0,1.0
2012-11-19,22.07,22.2,21.88,22.0,84000,15.2201950161532,15.3098472749705,15.0891647917277,15.1719207229438,121803.958361406,0.0,1.0
2012-11-20,22.22,22.23,21.77,22.0,54100,15.3236399301732,15.3305362577746,15.013305188113,15.1719207229438,78447.5493732391,0.0,1.0
2012-11-21,22.28,23.02,22.01,23.02,61400,15.3650178957813,15.8753461382803,15.1788170505451,15.8753461382803,89032.8933736942,0.0,1.0
2012-11-23,22.5,22.5,21.76,22.18,23300,15.5167371030107,15.5167371030107,15.0064088605117,15.2960546197679,33786.0979740567,0.0,1.0
2012-11-26,22.43,22.59,22.27,22.27,48500,15.4684628098013,15.5788040514227,15.3581215681799,15.3581215681799,70327.2854824786,0.0,1.0
2012-11-27,22.62,22.7,22.29,22.29,71800,15.5994930342267,15.6546636550374,15.3719142233826,15.3719142233826,104113.383456536,0.0,1.0
2012-11-28,22.74,22.74,22.33,22.39,26600,15.6822489654428,15.6822489654428,15.3994995337879,15.440877499396,38571.2534811119,0.0,1.0
2012-11-29,23.18,23.3,22.71,22.71,72800,15.9856873799017,16.0684433111177,15.6615599826388,15.6615599826388,105563.430579885,0.0,1.0
2012-11-30,23.06,23.18,22.79,22.91,123300,15.9029314486856,15.9856873799017,15.7167306034495,15.7994865346656,178790.810309064,0.0,1.0
2012-12-03,22.65,23.36,22.54,23.11,58500,15.6201820170308,16.1098212767258,15.544322413416,15.9374130866923,84827.7567159791,0.0,1.0
2012-12-04,22.86,22.92,22.53,22.53,63200,15.7650048966589,15.8063828622669,15.5374260858147,15.5374260858147,91642.9781957244,0.0,1.0
2012-12-05,22.9,23.13,22.74,22.87,54200,15.7925902070642,15.951205741895,15.6822489654428,15.7719012242602,78592.554085574,0.0,1.0
2012-12-06,22.82,22.9,22.66,22.83,23000,15.7374195862535,15.7925902070642,15.6270783446321,15.7443159138548,33351.0838370517,0.0,1.0
2012-12-07,22.56,22.91,22.44,22.91,54800,15.5581150686187,15.7994865346656,15.4753591374027,15.7994865346656,79462.5823595841,0.0,1.0
2012-12-10,22.84,23.28,22.53,22.62,60400,15.7512122414562,16.0546506559151,15.5374260858147,15.5994930342267,87582.8462503443,0.0,1.0
2012-12-11,23.02,23.19,22.76,23.19,77200,15.8753461382803,15.992583707503,15.6960416206455,15.992583707503,111943.637922625,0.0,1.0
2012-12-12,23.08,23.37,22.98,23.01,57800,15.9167241038883,16.1167176043271,15.8477608278749,15.8684498106789,83812.7237296342,0.0,1.0
2012-12-13,22.86,23.22,22.83,23.03,41400,15.7650048966589,16.013272690307,15.7443159138548,15.8822424658816,60031.9509066929,0.0,1.0
2012-12-14,22.73,23.09,22.51,22.89,156200,15.6753526378415,15.9236204314896,15.523633430612,15.7856938794629,226497.360667281,0.0,1.0
2012-12-17,23.0,23.05,22.78,22.78,145100,15.8615534830776,15.8960351210843,15.7098342758482,15.7098342758482,210401.837598096,0.0,1.0
2012-12-18,23.51,23.56,23.0,23.03,62500,16.2132661907458,16.2477478287525,15.8615534830776,15.8822424658816,90627.9452093798,0.0,1.0
2012-12-19,23.75,23.83,23.36,23.37,49600,16.3787780531779,16.4339486739887,16.1098212767258,16.1167176043271,71922.3373181639,0.0,1.0
2012-12-20,24.02,24.03,23.32,23.55,150500,16.5649788984141,16.5718752260154,16.0822359663204,16.2408515011512,218232.092064186,0.0,1.0
2012-12-21,24.23,24.26,23.72,24.02,291700,16.7098017780422,16.7304907608462,16.3580890703739,16.5649788984141,422978.745881216,0.0,1.0
2012-12-24,23.82,24.16,23.79,24.16,30800,16.4270523463873,16.6615274848328,16.4063633635833,16.6615274848328,44661.4513991823,0.0,1.0
2012-12-26,23.74,23.91,23.64,23.77,31100,16.3718817255766,16.4891192947994,16.3029184495632,16.3925707083806,45096.4655361873,0.0,1.0
2012-12-27,23.62,23.72,23.16,23.68,54400,16.2891257943606,16.3580890703739,15.971894724699,16.3305037599686,78882.5635102438,0.0,1.0
2012-12-28,23.57,23.69,23.45,23.45,53800,16.2546441563539,16.3374000875699,16.1718882251378,16.1718882251378,78012.5352362338,0.0,1.0
2012-12-31,23.86,23.88,23.46,23.53,64900,16.4546376567927,16.4684303119953,16.1787845527391,16.2270588459485,94108.0583054196,0.0,1.0
2013-01-02,24.44,24.46,23.95,24.3,138500,16.8546246576703,16.868417312873,16.5167046052047,16.7580760712515,200831.526583985,0.0,1.0
2013-01-03,24.42,24.88,24.03,24.4,107200,16.8408320024676,17.1580630721292,16.5718752260154,16.8270393472649,155445.051623128,0.0,1.0
2013-01-04,24.32,24.5,24.31,24.43,47700,16.7718687264542,16.8960026232783,16.7649723988529,16.8477283300689,69167.2477837986,0.0,1.0
2013-01-07,24.17,24.29,24.02,24.29,42600,16.6684238124341,16.7511797436502,16.5649788984141,16.7511797436502,61772.0074547133,0.0,1.0
2013-01-08,24.08,24.18,23.98,24.1,43800,16.6063568640221,16.6753201400355,16.5373935880087,16.6201495192248,63512.0640027332,0.0,1.0
2013-01-09,24.01,24.32,24.01,24.07,38500,16.5580825708127,16.7718687264542,16.5580825708127,16.5994605364208,55826.814248978,0.0,1.0
2013-01-10,24.32,24.84,24.04,24.04,41300,16.7718687264542,17.1304777617238,16.5787715536168,16.5787715536168,59886.9461943581,0.0,1.0
2013-01-11,24.3,24.37,23.99,24.37,96800,16.7580760712515,16.8063503644609,16.5442899156101,16.8063503644609,140364.561540287,0.0,1.0
2013-01-14,24.4,24.44,24.2,24.3,38300,16.8270393472649,16.8546246576703,16.6891127952382,16.7580760712515,55536.8048243079,0.0,1.0
2013-01-15,24.5,24.5,24.24,24.33,62300,16.8960026232783,16.8960026232783,16.7166981056435,16.7787650540556,90337.9357847096,0.0,1.0
2013-01-16,24.26,24.43,24.25,24.43,57100,16.7304907608462,16.8477283300689,16.7235944332449,16.8477283300689,82797.6907432891,0.0,1.0
2013-01-17,24.19,24.43,24.11,24.39,57000,16.6822164676368,16.8477283300689,16.6270458468261,16.8201430196636,82652.6860309543,0.0,1.0
2013-01-18,24.34,24.34,24.0,24.13,36500,16.7856613816569,16.7856613816569,16.5511862432114,16.6408385020288,52926.7200022777,0.0,1.0
2013-01-22,24.5,24.5,24.23,24.34,42300,16.8960026232783,16.8960026232783,16.7098017780422,16.7856613816569,61336.9933177081,0.0,1.0
2013-01-23,24.45,24.6,24.28,24.52,77800,16.8615209852716,16.9649658992917,16.7442834160489,16.909795278481,112813.666196636,0.0,1.0
2013-01-24,24.63,24.68,24.47,24.49,58500,16.9856548820957,17.0201365201024,16.8753136404743,16.889106295677,84827.7567159793,0.0,1.0
2013-01-25,24.63,24.75,24.46,24.67,103200,16.9856548820957,17.0684108133118,16.868417312873,17.0132401925011,149644.863129728,0.0,1.0
2013-01-28,24.72,24.78,24.41,24.59,87300,17.0477218305077,17.0890997961158,16.8339356748663,16.9580695716903,126589.113868462,0.0,1.0
2013-01-29,24.54,24.84,24.49,24.84,30600,16.9235879336837,17.1304777617238,16.889106295677,17.1304777617238,44371.4419745121,0.0,1.0
2013-01-30,24.12,24.53,24.03,24.31,93900,16.6339421744275,16.9166916060823,16.5718752260154,16.7649723988529,136159.424882572,0.0,1.0
2013-01-31,24.2,24.26,23.97,24.05,86200,16.6891127952382,16.7304907608462,16.5304972604074,16.5856678812181,124994.062032776,0.0,1.0
2013-02-01,24.5,24.55,24.21,24.21,114300,16.8960026232783,16.930484261285,16.6960091228395,16.6960091228395,165740.386198913,0.0,1.0
2013-02-04,24.36,24.5,24.26,24.26,66400,16.7994540368596,16.8960026232783,16.7304907608462,16.7304907608462,96283.1289904447,0.0,1.0
2013-02-05,24.58,24.64,24.34,24.43,72300,16.951173244089,16.992551209697,16.7856613816569,16.8477283300689,104838.40701821,0.0,1.0
2013-02-06,24.65,24.67,24.41,24.48,52000,16.9994475372984,17.0132401925011,16.8339356748663,16.8822099680756,75402.4504142037,0.0,1.0
2013-02-07,24.7,25.45,24.52,24.56,52600,17.0339291753051,17.5511537454054,16.909795278481,16.9373805888863,76272.4786882137,0.0,1.0
2013-02-08,24.72,24.88,24.61,24.68,65700,17.0477218305077,17.1580630721292,16.971862226893,17.0201365201024,95268.0960041001,0.0,1.0
2013-02-11,24.55,25.32,24.48,24.6,30100,16.930484261285,17.461501486588,16.8822099680756,16.9649658992917,43646.4184128372,0.0,1.0
2013-02-12,24.49,24.59,24.36,24.5,16200,17.0132401925011,17.0827103443692,16.9229289950725,17.0201872076879,23319.3674756246,0.18,1.0
2013-02-13,24.51,24.61,24.38,24.46,80200,17.0271342228747,17.0966043747428,16.9368230254461,16.9923991469406,115445.263675623,0.0,1.0
2013-02-14,24.39,24.57,24.38,24.46,47500,16.9437700406329,17.0688163139955,16.9368230254461,16.9923991469406,68374.6885859368,0.0,1.0
2013-02-15,24.38,25.12,24.27,24.27,106100,16.9368230254461,17.4509021492702,16.8604058583912,16.8604058583912,152727.462294061,0.0,1.0
2013-02-19,24.68,25.18,24.35,24.35,181200,17.1452334810505,17.492584240391,16.9159819798857,16.9159819798857,260831.443616246,0.0,1.0
2013-02-20,24.61,24.8,24.56,24.67,97300,17.0966043747428,17.2285976632922,17.0618692988087,17.1382864658637,140060.151566561,0.0,1.0
2013-02-21,24.41,24.75,24.32,24.57,73900,16.9576640710066,17.1938625873582,16.8951409343253,17.0688163139955,106376.620768436,0.0,1.0
2013-02-22,24.56,24.57,24.36,24.53,38800,17.0618692988087,17.0688163139955,16.9229289950725,17.0410282532483,55851.3245712494,0.0,1.0
2013-02-25,23.98,24.69,23.38,24.67,54200,16.6589424179737,17.1521804962373,16.242121506765,17.1382864658637,78019.1183443739,0.0,1.0
2013-02-26,24.17,24.27,24.05,24.07,66400,16.7909357065231,16.8604058583912,16.7075715242814,16.721465554655,95580.6173074987,0.0,1.0
2013-02-27,24.23,24.58,24.05,24.1,87500,16.832617797644,17.0757633291824,16.7075715242814,16.7423066002154,125953.373710936,0.0,1.0
2013-02-28,24.3,24.47,24.04,24.16,80900,16.8812469039516,16.9993461621274,16.7006245090945,16.7839886913363,116452.890665311,0.0,1.0
2013-03-01,24.2,24.3,23.95,24.26,77500,16.8117767520835,16.8812469039516,16.6381013724132,16.8534588432044,111558.702429686,0.0,1.0
2013-03-04,24.33,24.42,24.04,24.1,49600,16.9020879495121,16.9646110861934,16.7006245090945,16.7423066002154,71397.5695549989,0.0,1.0
2013-03-05,24.56,24.68,24.24,24.38,60400,17.0618692988087,17.1452334810505,16.8395648128308,16.9368230254461,86943.8145387491,0.0,1.0
2013-03-06,24.53,25.28,24.35,24.55,32500,17.0410282532483,17.5620543922592,16.9159819798857,17.0549222836219,46782.6816640619,0.0,1.0
2013-03-07,24.52,25.21,24.35,24.45,26100,17.0340812380615,17.5134252859515,16.9159819798857,16.9854521317538,37570.092044062,0.0,1.0
2013-03-08,24.63,24.74,24.54,24.62,44900,17.1104984051164,17.1869155721713,17.0479752684351,17.1035513899296,64632.0740528117,0.0,1.0
2013-03-11,24.7,24.72,24.46,24.46,46400,17.1591275114241,17.1730215417977,16.9923991469406,16.9923991469406,66791.2747449991,0.0,1.0
2013-03-12,24.5,24.74,24.4,24.73,49200,17.0201872076879,17.1869155721713,16.9507170558198,17.1799685569845,70821.7827037489,0.0,1.0
2013-03-13,24.76,24.84,24.47,24.6,70000,17.200809602545,17.2563857240395,16.9993461621274,17.089657359556,100762.698968748,0.0,1.0
2013-03-14,25.0,25.0,24.7,24.72,110000,17.3675379670284,17.3675379670284,17.1591275114241,17.1730215417977,158341.384093748,0.0,1.0
2013-03-15,25.18,25.3,24.88,24.88,159300,17.492584240391,17.5759484226328,17.2841737847867,17.2841737847867,229307.11351031,0.0,1.0
2013-03-18,25.05,25.2,24.95,24.96,47900,17.4022730429625,17.5064782707647,17.3328028910944,17.3397499062812,68950.4754371866,0.0,1.0
2013-03-19,25.06,26.0,24.92,25.04,44900,17.4092200581493,18.0622394857096,17.3119618455339,17.3953260277757,64632.0740528117,0.0,1.0
2013-03-20,25.24,25.43,25.16,25.2,34300,17.5342663315119,17.6662596200613,17.4786902100174,17.5064782707647,49373.7224946869,0.0,1.0
2013-03-21,25.25,25.31,24.96,24.96,38100,17.5412133466987,17.5828954378196,17.3397499062812,17.3397499062812,54843.6975815618,0.0,1.0
2013-03-22,25.33,25.5,25.15,25.5,34900,17.5967894681932,17.714888726369,17.4717431948306,17.714888726369,50237.4027715619,0.0,1.0
2013-03-25,25.49,25.5,25.29,25.46,40900,17.7079417111822,17.714888726369,17.569001407446,17.6871006656218,58874.2055403117,0.0,1.0
2013-03-26,25.5,25.5,25.34,25.5,52800,17.714888726369,17.714888726369,17.60373648338,17.714888726369,76003.864364999,0.0,1.0
2013-03-27,25.73,26.01,25.37,26.01,109100,17.8746700756657,18.0691865008964,17.6245775289405,18.0691865008964,157045.863678435,0.0,1.0
2013-03-28,25.54,25.93,24.81,25.58,115300,17.7426767871162,18.0136103794019,17.235544678479,17.7704648478635,165970.559872811,0.0,1.0
2013-04-01,25.08,25.59,24.87,25.54,75400,17.4231140885229,17.7774118630503,17.2772267695999,17.7426767871162,108535.821460624,0.0,1.0
2013-04-02,24.91,25.68,24.86,25.08,62600,17.3050148303471,17.8399349997316,17.2702797544131,17.4231140885229,90110.642220624,0.0,1.0
2013-04-03,24.81,25.26,24.62,24.91,199500,17.235544678479,17.5481603618855,17.1035513899296,17.3050148303471,287173.692060934,0.0,1.0
2013-04-04,25.13,25.25,24.78,24.78,110300,17.457849164457,17.5412133466987,17.2147036329186,17.2147036329186,158773.224232185,0.0,1.0
2013-04-05,25.38,25.41,24.78,24.78,130300,17.6315245441273,17.6523655896877,17.2147036329186,17.2147036329186,187562.566794685,0.0,1.0
2013-04-08,25.5,25.69,25.11,25.46,72500,17.714888726369,17.8468820149184,17.4439551340834,17.6871006656218,104361.366789061,0.0,1.0
2013-04-09,25.16,25.59,25.11,25.59,55000,17.4786902100174,17.7774118630503,17.4439551340834,17.7774118630503,79170.692046874,0.0,1.0
2013-04-10,25.48,25.55,25.13,25.37,130400,17.7009946959954,17.7496238023031,17.457849164457,17.6245775289405,187706.513507497,0.0,1.0
2013-04-11,25.53,25.68,25.25,25.27,33200,17.7357297719294,17.8399349997316,17.5412133466987,17.5551073770723,47790.3086537495,0.0,1.0
2013-04-12,25.46,25.72,25.24,25.32,39800,17.6871006656218,17.8677230604789,17.5342663315119,17.5898424530064,57290.7916993741,0.0,1.0
2013-04-15,24.91,25.49,24.88,25.22,118800,17.3050148303471,17.7079417111822,17.2841737847867,17.5203723011383,171008.694821248,0.0,1.0
2013-04-16,25.97,26.0,25.05,25.12,182600,18.0413984401491,18.0622394857096,17.4022730429625,17.4509021492702,262846.697595622,0.0,1.0
2013-04-17,25.22,26.03,25.14,26.01,192400,17.5203723011383,18.08308053127,17.4647961796438,18.0691865008964,276953.475451246,0.0,1.0
2013-04-18,25.18,25.44,25.05,25.25,171500,17.492584240391,17.6732066352481,17.4022730429625,17.5412133466987,246868.612473435,0.0,1.0
2013-04-19,25.49,25.56,25.2,25.2,128700,17.7079417111822,17.7565708174899,17.5064782707647,17.5064782707647,185259.419389685,0.0,1.0
2013-04-22,25.63,25.85,25.19,25.43,185600,17.8051999237975,17.9580342579074,17.4995312555778,17.6662596200613,267165.098979997,0.0,1.0
2013-04-23,25.78,25.91,25.51,25.76,91200,17.9094051515997,17.9997163490283,17.7218357415558,17.8955111212261,131279.402084998,0.0,1.0
2013-04-24,25.8,26.03,25.67,25.67,97800,17.9232991819733,18.08308053127,17.8329879845448,17.8329879845448,140779.885130624,0.0,1.0
2013-04-25,25.79,26.0,25.66,25.79,68700,17.9163521667865,18.0622394857096,17.826040969358,17.9163521667865,98891.3917021864,0.0,1.0
2013-04-26,25.65,25.76,25.51,25.51,77100,17.8190939541712,17.8955111212261,17.7218357415558,17.7218357415558,110982.915578436,0.0,1.0
2013-04-29,25.65,25.75,25.45,25.7,125700,17.8190939541712,17.8885641060393,17.6801536504349,17.8538290301052,180941.01800531,0.0,1.0
2013-04-30,25.86,25.92,25.55,25.58,154500,17.9649812730942,18.0066633642151,17.7496238023031,17.7704648478635,222397.67129531,0.0,1.0
2013-05-01,25.21,25.72,25.17,25.71,264800,17.5134252859515,17.8677230604789,17.4856372252042,17.860776045292,381170.895527495,0.0,1.0
2013-05-02,25.59,25.72,25.28,25.28,163300,17.7774118630503,17.8677230604789,17.5620543922592,17.5620543922592,235064.98202281,0.0,1.0
2013-05-03,25.91,26.17,25.9,25.91,67500,17.9997163490283,18.1803387438854,17.9927693338415,17.9997163490283,97164.0311484361,0.0,1.0
2013-05-06,26.61,26.72,25.95,25.95,126600,18.4860074121051,18.56242457916,18.0275044097755,18.0275044097755,182236.538420622,0.0,1.0
2013-05-07,26.96,27.14,26.71,26.76,135000,18.7291529436435,18.8541992170061,18.5554775639732,18.5902126399072,194328.062296872,0.0,1.0
2013-05-08,26.96,27.02,26.7,26.86,83000,18.7291529436435,18.7708350347643,18.5485305487864,18.6596827917753,119475.771634373,0.0,1.0
2013-05-09,26.91,27.14,26.9,26.9,56900,18.6944178677094,18.8541992170061,18.6874708525226,18.6874708525226,81905.6795903115,0.0,1.0
2013-05-10,26.76,27.03,26.65,26.89,55400,18.5902126399072,18.7777820499511,18.5137954728523,18.6805238373358,79746.4788981241,0.0,1.0
2013-05-13,26.7,26.81,26.5,26.8,91500,18.5485305487864,18.6249477158413,18.4095902450501,18.6180007006545,131711.242223436,0.0,1.0
2013-05-14,26.82,26.91,26.58,26.63,20600,18.7569410043907,18.819883759439,18.5890936575953,18.6240618548443,29455.3360204455,0.18,1.0
2013-05-15,27.05,27.09,26.66,26.84,139600,18.9177947117363,18.9457692695356,18.6450427731937,18.7709282832903,199609.94701234,0.0,1.0
2013-05-16,27.05,27.2,26.95,26.95,46600,18.9177947117363,19.0226993034835,18.8478583172382,18.8478583172382,66631.9737161535,0.0,1.0
2013-05-17,27.27,27.37,27.07,27.14,90100,19.0716547796322,19.1415911741303,18.931781990636,18.9807374667846,128831.348322434,0.0,1.0
2013-05-20,27.46,27.65,27.15,27.2,43000,19.2045339291786,19.3374130787249,18.9877311062344,19.0226993034835,61484.4392659782,0.0,1.0
2013-05-21,27.5,27.56,27.32,27.5,87700,19.2325084869778,19.2744703236767,19.1066229768812,19.2325084869778,125399.658688984,0.0,1.0
2013-05-22,26.89,27.84,26.82,27.53,80900,18.8058964805394,19.4702922282713,18.7569410043907,19.2534894053272,115676.538060875,0.0,1.0
2013-05-23,26.91,27.01,26.58,26.58,51500,18.819883759439,18.8898201539371,18.5890936575953,18.5890936575953,73638.3400511136,0.0,1.0
2013-05-24,27.07,27.44,26.7,26.7,31500,18.931781990636,19.1905466502789,18.673017330993,18.673017330993,45040.9264390306,0.0,1.0
2013-05-28,27.39,27.75,27.16,27.44,59200,19.1555784530299,19.407349473223,18.9947247456842,19.1905466502789,84648.3442917655,0.0,1.0
2013-05-29,27.02,27.41,26.9,27.17,41200,18.8968137933869,19.1695657319295,18.8128901199892,19.0017183851341,58910.6720408909,0.0,1.0
2013-05-30,27.17,27.57,27.02,27.06,94000,19.0017183851341,19.2814639631265,18.8968137933869,18.9247883511861,134407.84397679,0.0,1.0
2013-05-31,26.83,27.15,26.75,26.97,73200,18.7639346438405,18.9877311062344,18.707985528242,18.8618455961379,104666.533820224,0.0,1.0
2013-06-03,27.44,27.48,26.71,26.89,110900,19.1905466502789,19.2185212080782,18.6800109704428,18.8058964805394,158572.658479,0.0,1.0
2013-06-04,27.0,27.59,26.78,27.55,61600,18.8828265144873,19.2954512420261,18.7289664465915,19.2674766842268,88080.0339252155,0.0,1.0
2013-06-05,26.56,27.02,26.51,27.0,88800,18.5751063786956,18.8968137933869,18.5401381814466,18.8828265144873,126972.516437649,0.0,1.0
2013-06-06,26.83,26.89,26.36,26.65,54300,18.7639346438405,18.8058964805394,18.4352335896994,18.6380491337439,77641.9779568053,0.0,1.0
2013-06-07,26.96,27.11,26.77,27.02,43600,18.854851956688,18.9597565484352,18.7219728071417,18.8968137933869,62342.361674341,0.0,1.0
2013-06-10,27.32,27.32,26.94,27.05,32900,19.1066229768812,19.1066229768812,18.8408646777884,18.9177947117363,47042.7453918765,0.0,1.0
2013-06-11,26.83,27.22,26.82,27.17,43000,18.7639346438405,19.0366865823831,18.7569410043907,19.0017183851341,61484.4392659784,0.0,1.0
2013-06-12,26.48,27.02,26.37,26.94,41800,18.5191572630972,18.8968137933869,18.4422272291492,18.8408646777884,59768.5944492533,0.0,1.0
2013-06-13,26.94,26.98,26.43,26.52,47800,18.8408646777884,18.8688392355877,18.4841890658481,18.5471318208964,68347.8185328784,0.0,1.0
2013-06-14,26.52,26.97,26.52,26.97,45800,18.5471318208964,18.8618455961379,18.5471318208964,18.8618455961379,65488.07717167,0.0,1.0
2013-06-17,26.71,26.82,26.39,26.76,37800,18.6800109704428,18.7569410043907,18.4562145080489,18.7149791676918,54049.1117268368,0.0,1.0
2013-06-18,27.09,27.18,26.69,26.69,58500,18.9457692695356,19.0087120245839,18.6660236915432,18.6660236915432,83647.4348153426,0.0,1.0
2013-06-19,26.77,27.15,26.74,27.15,46200,18.7219728071417,18.9877311062344,18.7009918887922,18.9877311062344,66060.0254439115,0.0,1.0
2013-06-20,26.7,26.82,26.33,26.33,85300,18.673017330993,18.7569410043907,18.41425267135,18.41425267135,121967.969055534,0.0,1.0
2013-06-21,27.13,27.15,26.51,26.87,146900,18.9737438273348,18.9877311062344,18.5401381814466,18.7919092016398,210048.00298075,0.0,1.0
2013-06-24,26.77,27.15,26.64,26.91,81800,18.7219728071417,18.9877311062344,18.6310554942941,18.819883759439,116963.421673419,0.0,1.0
2013-06-25,27.21,27.54,26.76,26.97,61900,19.0296929429333,19.260483044777,18.7149791676918,18.8618455961379,88508.9951293968,0.0,1.0
2013-06-26,27.22,27.58,27.07,27.41,44300,19.0366865823831,19.2884576025763,18.931781990636,19.1695657319295,63343.2711507638,0.0,1.0
2013-06-27,27.59,27.67,27.33,27.33,43800,19.2954512420261,19.3514003576246,19.113616616331,19.113616616331,62628.3358104616,0.0,1.0
2013-06-28,27.76,27.84,27.32,27.57,143700,19.4143431126729,19.4702922282713,19.1066229768812,19.2814639631265,205472.416802816,0.0,1.0
2013-07-01,28.01,28.29,27.84,27.84,76600,19.5891840989181,19.7850060035128,19.4702922282713,19.4702922282713,109528.094134278,0.0,1.0
2013-07-02,28.3,28.54,27.9,28.01,64400,19.7919996429626,19.959846989758,19.5122540649702,19.5891840989181,92083.6718309072,0.0,1.0
2013-07-03,28.41,28.52,28.0,28.0,28400,19.8689296769105,19.9458597108584,19.5821904594683,19.5821904594683,40608.3273291578,0.0,1.0
2013-07-05,29.2,29.37,28.58,28.63,56500,20.4214271934455,20.5403190640923,19.9878215475573,20.0227897448063,80787.6934541344,0.0,1.0
2013-07-08,29.13,29.38,29.06,29.24,97900,20.3724717172968,20.5473127035421,20.3235162411482,20.4494017512447,139984.339631146,0.0,1.0
2013-07-09,28.9,29.2,28.81,29.18,132100,20.2116180099512,20.4214271934455,20.1486752549029,20.4074399145459,188885.916907808,0.0,1.0
2013-07-10,28.72,29.0,28.55,28.91,99100,20.0857324998546,20.2815544044493,19.9668406292079,20.218611649401,141700.184447871,0.0,1.0
2013-07-11,28.47,28.93,28.0,28.0,134300,19.9108915136094,20.2325989283006,19.5821904594683,19.5821904594683,192031.632405137,0.0,1.0
2013-07-12,28.64,28.7,28.4,28.62,48200,20.0297833842561,20.071745220955,19.8619360374607,20.0157961053565,68919.7668051201,0.0,1.0
2013-07-15,28.65,28.76,28.56,28.65,82700,20.036777023706,20.1137070576539,19.9738342686577,20.036777023706,118250.305285963,0.0,1.0
2013-07-16,28.64,28.76,28.49,28.76,74400,20.0297833842561,20.1137070576539,19.924878792509,20.1137070576539,106382.378636949,0.0,1.0
2013-07-17,28.69,28.88,28.61,28.77,64500,20.0647515815052,20.1976307310516,20.0088024659067,20.1207006971037,92226.6588989676,0.0,1.0
2013-07-18,28.83,28.99,28.6,28.69,103600,20.1626625338025,20.2745607649995,20.0018088264569,20.0647515815052,148134.60251059,0.0,1.0
2013-07-19,28.76,28.88,28.6,28.71,90700,20.1137070576539,20.1976307310516,20.0018088264569,20.0787388604048,129689.270730796,0.0,1.0
2013-07-22,26.99,27.47,26.8,26.99,480200,18.8758328750375,19.2115275686284,18.7429537254911,18.8758328750375,686623.900826111,0.0,1.0
2013-07-23,27.18,27.4,26.87,26.97,215300,19.0087120245839,19.1625720924797,18.7919092016398,18.8618455961379,307851.157534073,0.0,1.0
2013-07-24,27.54,27.75,27.24,27.27,122700,19.260483044777,19.407349473223,19.0506738612827,19.0716547796322,175445.132510129,0.0,1.0
2013-07-25,26.6,27.68,26.51,26.75,225300,18.6030809364949,19.3583939970744,18.5401381814466,18.707985528242,322149.864340114,0.0,1.0
2013-07-26,25.99,26.39,25.77,26.34,211700,18.1764689300565,18.4562145080489,18.0226088621606,18.4212463107998,302703.623083898,0.0,1.0
2013-07-29,26.07,26.19,25.57,25.75,235300,18.2324180456549,18.3163417190527,17.8827360731644,18.008621583261,336448.571146157,0.0,1.0
2013-07-30,26.08,26.28,25.98,26.07,135500,18.2394116851048,18.379284474101,18.1694752906067,18.2324180456549,193747.477221862,0.0,1.0
2013-07-31,26.1,26.39,25.92,26.01,134700,18.2533989640044,18.4562145080489,18.1275134539078,18.1904562089561,192603.580677379,0.0,1.0
2013-08-01,26.34,26.43,26.22,26.25,192500,18.4212463107998,18.4841890658481,18.3373226374021,18.3583035557515,275250.106016299,0.0,1.0
2013-08-02,26.48,26.5,26.03,26.3,71500,18.5191572630972,18.5331445419968,18.2044434878557,18.3932717530006,102235.753663196,0.0,1.0
2013-08-05,26.35,26.51,26.25,26.51,73000,18.4282399502496,18.5401381814466,18.3583035557515,18.5401381814466,104380.559684103,0.0,1.0
2013-08-06,26.08,26.32,26.0,26.17,133000,18.3652971952013,18.5343029976112,18.3089619277314,18.428674371105,188869.255048392,0.18,1.0
2013-08-07,26.0,26.1,25.78,25.94,106300,18.3089619277314,18.3793810120688,18.1540399421891,18.2667104771289,150953.397080031,0.0,1.0
2013-08-08,25.98,26.07,25.48,25.68,309000,18.2948781108639,18.3582552867676,17.9427826891768,18.0836208578516,438801.502330475,0.0,1.0
2013-08-09,25.91,26.16,25.82,25.94,108200,18.2455847518277,18.4216324626713,18.182207575924,18.2667104771289,153651.529295008,0.0,1.0
2013-08-12,25.81,25.91,25.62,25.73,53800,18.1751656674903,18.2455847518277,18.0413694072492,18.1188304000203,76399.7437714547,0.0,1.0
2013-08-13,25.71,25.75,25.44,25.75,69700,18.1047465831529,18.1329142168878,17.9146150554418,18.1329142168878,98978.8502020518,0.0,1.0
2013-08-14,25.69,25.76,25.53,25.76,33200,18.0906627662854,18.1399561253216,17.9779922313455,18.1399561253216,47146.3102827564,0.0,1.0
2013-08-15,25.42,25.61,25.31,25.4,80300,17.9005312385743,18.0343274988154,17.8230702458031,17.8864474217068,114031.58782245,0.0,1.0
2013-08-16,25.41,25.53,25.24,25.24,47100,17.8934893301406,17.9779922313455,17.7737768867669,17.7737768867669,66885.2775396936,0.0,1.0
2013-08-19,25.28,25.56,25.18,25.46,67400,17.8019445205019,17.9991179566467,17.7315254361645,17.9286988723093,95712.6901523431,0.0,1.0
2013-08-20,25.65,25.7,25.2,25.24,50600,18.0624951325504,18.0977046747191,17.745609253032,17.7737768867669,71855.5210935988,0.0,1.0
2013-08-21,25.15,25.63,25.1,25.51,87500,17.7103997108632,18.0484113156829,17.6751901686945,17.963908414478,124256.088847627,0.0,1.0
2013-08-22,25.61,25.89,25.25,25.28,32100,18.0343274988154,18.2315009349602,17.7808187952007,17.8019445205019,45584.2337372436,0.0,1.0
2013-08-23,25.52,25.6,25.27,25.6,61100,17.9709503229117,18.0272855903817,17.7949026120682,18.0272855903817,86766.2517553141,0.0,1.0
2013-08-26,25.26,25.61,25.23,25.61,21500,17.7878607036344,18.0343274988154,17.7667349783332,18.0343274988154,30531.4961168454,0.0,1.0
2013-08-27,24.91,25.13,24.89,25.06,113400,17.5413939084534,17.6963158939958,17.5273100915859,17.6470225349596,161035.891146524,0.0,1.0
2013-08-28,25.06,25.17,24.9,24.95,84800,17.6470225349596,17.7244835277307,17.5343520000197,17.5695615421884,120421.900963185,0.0,1.0
2013-08-29,25.17,25.28,25.05,25.11,54300,17.7244835277307,17.8019445205019,17.6399806265258,17.6822320771283,77109.77856487,0.0,1.0
2013-08-30,24.85,25.18,24.8,25.12,101000,17.499142457851,17.7315254361645,17.4639329156823,17.689273985562,143427.028269831,0.0,1.0
2013-09-03,24.84,25.5,24.72,25.12,69200,17.4921005494172,17.9568665060442,17.4075976482123,17.689273985562,98268.8154086372,0.0,1.0
2013-09-04,24.96,25.28,24.86,24.9,72000,17.5766034506221,17.8019445205019,17.5061843662847,17.5343520000197,102245.010251761,0.0,1.0
2013-09-05,25.06,25.17,24.96,25.02,65300,17.6470225349596,17.7244835277307,17.5766034506221,17.6188549012246,92730.5440199998,0.0,1.0
2013-09-06,25.0,25.15,24.34,25.06,90200,17.6047710843571,17.7103997108632,17.1400051277301,17.6470225349596,128090.276732067,0.0,1.0
2013-09-09,25.15,25.48,24.78,25.03,25100,17.7103997108632,17.9427826891768,17.4498490988148,17.6258968096583,35643.7466294335,0.0,1.0
2013-09-10,25.27,25.32,25.1,25.25,38500,17.7949026120682,17.8301121542369,17.6751901686945,17.7808187952007,54672.6790929555,0.0,1.0
2013-09-11,25.09,25.37,25.02,25.25,33200,17.6681482602608,17.8653216964056,17.6188549012246,17.7808187952007,47146.3102827565,0.0,1.0
2013-09-12,24.89,25.19,24.86,25.15,23800,17.5273100915859,17.7385673445982,17.5061843662847,17.7103997108632,33797.6561665544,0.0,1.0
2013-09-13,24.88,25.15,24.85,25.03,37300,17.5202681831522,17.7103997108632,17.499142457851,17.6258968096583,52968.5955887596,0.0,1.0
2013-09-16,24.96,25.2,24.88,25.16,73600,17.5766034506221,17.745609253032,17.5202681831522,17.717441619297,104517.121590689,0.0,1.0
2013-09-17,24.78,25.06,24.51,24.95,138900,17.4498490988148,17.6470225349596,17.2597175711037,17.5695615421884,197247.665610689,0.0,1.0
2013-09-18,24.86,25.19,24.67,24.69,69000,17.5061843662847,17.7385673445982,17.3723881060436,17.3864719229111,97984.8014912711,0.0,1.0
2013-09-19,24.71,24.95,24.43,24.84,53400,17.4005557397786,17.5695615421884,17.2033823036338,17.4921005494172,75831.7159367227,0.0,1.0
2013-09-20,25.03,25.15,24.7,24.84,118800,17.6258968096583,17.7103997108632,17.3935138313448,17.4921005494172,168704.266915406,0.0,1.0
2013-09-23,25.01,25.12,24.7,24.99,46900,17.6118129927909,17.689273985562,17.3935138313448,17.5977291759234,66601.2636223275,0.0,1.0
2013-09-24,25.12,25.39,24.98,25.04,16145,17.689273985562,17.8794055132731,17.5906872674896,17.6329387180921,22927.0234793706,0.0,1.0
2013-09-25,25.03,25.4,24.92,24.97,14677,17.6258968096583,17.8864474217068,17.5484358168872,17.5836453590559,20842.3613259042,0.0,1.0
2013-09-26,25.12,25.12,24.79,25.02,52200,17.689273985562,17.689273985562,17.4568910072485,17.6188549012246,74127.6324325269,0.0,1.0
2013-09-27,25.1,25.35,24.93,24.94,100500,17.6751901686945,17.8512378795381,17.5554777253209,17.5625196337547,142716.993476417,0.0,1.0
2013-09-30,25.11,25.18,24.92,24.95,113600,17.6822320771283,17.7315254361645,17.5484358168872,17.5695615421884,161319.90506389,0.0,1.0
2013-10-01,25.28,25.48,25.06,25.15,53700,17.8019445205019,17.9427826891768,17.6470225349596,17.7103997108632,76257.7368127719,0.0,1.0
2013-10-02,24.93,25.26,24.91,25.08,55100,17.5554777253209,17.7878607036344,17.5413939084534,17.6611063518271,78245.8342343339,0.0,1.0
2013-10-03,24.71,25.0,24.5,24.87,72000,17.4005557397786,17.6047710843571,17.25267566267,17.5132262747185,102245.010251761,0.0,1.0
2013-10-04,24.86,24.89,24.65,24.65,42800,17.5061843662847,17.5273100915859,17.3583042891761,17.3583042891761,60778.9783163247,0.0,1.0
2013-10-07,24.59,24.83,24.59,24.75,67200,17.3160528385737,17.4850586409835,17.3160528385737,17.4287233735135,95428.6762349768,0.0,1.0
2013-10-08,24.59,24.88,24.52,24.63,45900,17.3160528385737,17.5202681831522,17.2667594795375,17.3442204723086,65181.1940354975,0.0,1.0
2013-10-09,24.59,24.88,24.52,24.61,47100,17.3160528385737,17.5202681831522,17.2667594795375,17.3301366554411,66885.2775396935,0.0,1.0
2013-10-10,25.1,25.14,24.7,24.8,39600,17.6751901686945,17.7033578024295,17.3935138313448,17.4639329156823,56234.7556384687,0.0,1.0
2013-10-11,25.71,25.71,24.92,24.96,50400,18.1047465831529,18.1047465831529,17.5484358168872,17.5766034506221,71571.5071762326,0.0,1.0
2013-10-14,25.63,25.87,25.46,25.51,54200,18.0484113156829,18.2174171180927,17.9286988723093,17.963908414478,76967.7716061869,0.0,1.0
2013-10-15,25.23,25.6,25.12,25.5,73100,17.7667349783332,18.0272855903817,17.689273985562,17.9568665060442,103807.086797274,0.0,1.0
2013-10-16,25.35,25.64,25.27,25.44,33700,17.8512378795381,18.0554532241167,17.7949026120682,17.9146150554418,47856.3450761715,0.0,1.0
2013-10-17,25.59,25.85,25.12,25.22,41900,18.0202436819479,18.2033333012253,17.689273985562,17.7596930698995,59500.9156881778,0.0,1.0
2013-10-18,25.81,25.86,25.39,25.82,78900,18.1751656674903,18.210375209659,17.8794055132731,18.182207575924,112043.490400888,0.0,1.0
2013-10-21,25.69,26.01,25.63,25.77,102700,18.0906627662854,18.3160038361651,18.0484113156829,18.1469980337553,145841.146567442,0.0,1.0
2013-10-22,25.6,25.77,25.22,25.66,87400,18.0272855903817,18.1469980337553,17.7596930698995,18.0695370409841,124114.081888943,0.0,1.0
2013-10-23,25.79,25.92,25.36,25.55,34800,18.1610818506228,18.2526266602615,17.8582797879719,17.992076048213,49418.4216216845,0.0,1.0
2013-10-24,25.8,26.06,25.61,25.75,40400,18.1681237590565,18.3512133783338,18.0343274988154,18.1329142168878,57370.8113079327,0.0,1.0
2013-10-25,25.71,25.9,25.59,25.9,47900,18.1047465831529,18.238542843394,18.0202436819479,18.238542843394,68021.3332091576,0.0,1.0
2013-10-28,25.98,26.06,25.47,25.65,181600,18.2948781108639,18.3512133783338,17.935740780743,18.0624951325504,257884.636968331,0.0,1.0
2013-10-29,26.19,26.3,25.75,25.91,92100,18.4427581879725,18.5202191807437,18.1329142168878,18.2455847518277,130788.408947044,0.0,1.0
2013-10-30,25.71,26.13,25.66,26.13,101100,18.1047465831529,18.4005067373701,18.0695370409841,18.4005067373701,143569.035228514,0.0,1.0
2013-10-31,25.37,25.77,25.37,25.75,98000,17.8653216964056,18.1469980337553,17.8653216964056,18.1329142168878,139166.819509341,0.0,1.0
2013-11-01,25.12,25.37,24.75,25.33,87300,17.689273985562,17.8653216964056,17.4287233735135,17.8371540626706,123972.074930261,0.0,1.0
2013-11-04,25.32,25.55,24.81,25.16,79300,17.8301121542369,17.992076048213,17.470974824116,17.717441619297,112611.51823562,0.0,1.0
2013-11-05,25.13,25.38,24.94,25.28,163200,17.6963158939958,17.8723636048393,17.5625196337547,17.8019445205019,231755.356570658,0.0,1.0
2013-11-06,25.28,25.57,25.1,25.22,69200,17.8019445205019,18.0061598650805,17.6751901686945,17.7596930698995,98268.8154086371,0.0,1.0
2013-11-07,25.32,25.4,25.29,25.31,61300,17.8301121542369,17.8864474217068,17.8089864289357,17.8230702458031,87050.2656726798,0.0,1.0
2013-11-08,26.0,26.29,25.29,25.29,72100,18.3089619277314,18.5131772723099,17.8089864289357,17.8089864289357,102387.017210444,0.0,1.0
2013-11-11,25.74,26.09,25.59,26.0,38900,18.1258723084541,18.3723391036351,18.0202436819479,18.3089619277314,55240.7069276875,0.0,1.0
2013-11-12,25.38,25.61,25.14,25.45,56800,17.9991179566467,18.1622305307219,17.8289135315248,18.0487609139739,80091.9246972129,0.18,1.0
2013-11-13,25.56,25.58,25.2,25.28,25500,18.1267712754882,18.1409549775817,17.8714646378052,17.9281994461792,35956.7619679388,0.0,1.0
2013-11-14,25.58,25.59,25.48,25.5,30200,18.1409549775817,18.1480468286284,18.0700364671142,18.0842201692077,42584.0867228138,0.0,1.0
2013-11-15,25.46,25.67,25.28,25.53,33800,18.0558527650207,18.2047816370024,17.9281994461792,18.1054957223479,47660.3354712288,0.0,1.0
2013-11-18,25.52,25.73,25.43,25.52,39000,18.0984038713012,18.2473327432829,18.0345772118804,18.0984038713012,54992.6947744947,0.0,1.0
2013-11-19,25.56,25.66,25.36,25.5,22900,18.1267712754882,18.1976897859557,17.9849342545532,18.0842201692077,32290.5823163058,0.0,1.0
2013-11-20,25.51,25.63,25.38,25.59,23800,18.0913120202544,18.1764142328154,17.9991179566467,18.1480468286284,33559.6445034097,0.0,1.0
2013-11-21,25.95,26.3,25.4,25.5,48000,18.4033534663113,18.6515682529475,18.0133016587402,18.0842201692077,67683.3166455322,0.0,1.0
2013-11-22,25.84,26.23,25.78,25.88,55400,18.3253431047971,18.6019252956203,18.2827919985166,18.3537105089841,78117.8279617183,0.0,1.0
2013-11-25,26.66,27.06,25.96,26.01,229700,18.9068748906305,19.1905489325004,18.4104453173581,18.4459045725918,323892.871530806,0.0,1.0
2013-11-26,26.93,27.0,26.41,26.62,84300,19.0983548688927,19.1479978262199,18.7295786144618,18.8785074864435,118868.824858715,0.0,1.0
2013-11-27,27.25,27.3,26.92,26.99,99400,19.3252941023886,19.3607533576223,19.0912630178459,19.1409059751732,140160.868220123,0.0,1.0
2013-11-29,27.34,27.47,27.18,27.35,33800,19.3891207618093,19.4813148254171,19.2756511450614,19.3962126128561,47660.3354712289,0.0,1.0
2013-12-02,26.84,27.41,26.74,27.41,94900,19.0345282094719,19.4387637191366,18.9636096990044,19.4387637191366,133815.557284604,0.0,1.0
2013-12-03,26.6,27.86,26.54,26.83,51200,18.86432378435,19.7578970162402,18.8217726780695,19.0274363584252,72195.5377552341,0.0,1.0
2013-12-04,26.46,26.83,26.25,26.59,81700,18.7650378696955,19.0274363584252,18.6161089977138,18.8572319333032,115202.645207083,0.0,1.0
2013-12-05,26.71,26.99,26.4,26.41,46900,18.9423341458642,19.1409059751732,18.722486763415,18.7295786144618,66132.2406390719,0.0,1.0
2013-12-06,26.98,27.27,26.87,26.87,63700,19.1338141241264,19.3394778044821,19.0558037626122,19.0558037626122,89821.4014650081,0.0,1.0
2013-12-09,26.97,27.14,26.8,27.04,77900,19.1267222730797,19.2472837408744,19.0061608052849,19.1763652304069,109844.382639311,0.0,1.0
2013-12-10,26.58,27.06,26.51,27.01,62400,18.8501400822565,19.1905489325004,18.8004971249292,19.1550896772666,87988.3116391915,0.0,1.0
2013-12-11,26.21,26.65,26.18,26.63,53700,18.5877415935268,18.8997830395837,18.5664660403866,18.8855993374902,75720.7104971889,0.0,1.0
2013-12-12,26.34,26.61,26.1,26.31,42200,18.6799356571345,18.8714156353967,18.5097312320126,18.6586601039943,59504.915884197,0.0,1.0
2013-12-13,26.32,26.5,26.23,26.47,35800,18.665751955041,18.7934052738825,18.6019252956203,18.7721297207422,50480.4736647927,0.0,1.0
2013-12-16,26.58,26.64,26.1,26.36,52400,18.8501400822565,18.892691188537,18.5097312320126,18.694119359228,73887.6206713723,0.0,1.0
2013-12-17,26.22,26.67,26.06,26.67,50500,18.5948334445735,18.9139667416772,18.4813638278256,18.9139667416772,71208.489387487,0.0,1.0
2013-12-18,26.51,26.78,25.93,26.3,82900,18.8004971249292,18.9919771031914,18.3891697642179,18.6515682529475,116894.728123221,0.0,1.0
2013-12-19,26.26,26.66,26.03,26.41,53200,18.6232008487605,18.9068748906305,18.4600882746853,18.7295786144618,75015.6759487981,0.0,1.0
2013-12-20,27.16,27.22,26.34,26.37,142900,19.2614674429679,19.3040185492484,18.6799356571345,18.7012112102748,201498.873930136,0.0,1.0
2013-12-23,27.0,27.31,26.95,27.16,81400,19.1479978262199,19.3678452086691,19.1125385709862,19.2614674429679,114779.624478048,0.0,1.0
2013-12-24,27.11,27.35,26.79,27.1,34900,19.2260081877341,19.3962126128561,18.9990689542382,19.2189163366874,49211.411477689,0.0,1.0
2013-12-26,27.3,27.42,27.11,27.27,41800,19.3607533576223,19.4458555701833,19.2260081877341,19.3394778044821,58940.8882454842,0.0,1.0
2013-12-27,27.36,27.41,27.0,27.41,28900,19.4033044639028,19.4387637191366,19.1479978262199,19.4387637191366,40750.9968969975,0.0,1.0
2013-12-30,27.13,27.41,27.11,27.41,77800,19.2401918898276,19.4387637191366,19.2260081877341,19.4387637191366,109703.375729633,0.0,1.0
2013-12-31,27.27,27.38,27.12,27.23,38700,19.3394778044821,19.4174881659963,19.2331000387809,19.3111104002951,54569.6740454602,0.0,1.0
2014-01-02,26.87,27.28,26.81,27.28,41500,19.0558037626122,19.3465696555288,19.0132526563317,19.3465696555288,58517.8675164495,0.0,1.0
2014-01-03,26.91,27.04,26.72,26.85,33000,19.0841711667992,19.1763652304069,18.949425996911,19.0416200605187,46532.2801938032,0.0,1.0
2014-01-06,26.68,27.13,26.67,26.91,46300,18.921058592724,19.2401918898276,18.9139667416772,19.0841711667992,65286.1991810026,0.0,1.0
2014-01-07,26.82,26.93,26.64,26.82,33000,19.0203445073784,19.0983548688927,18.892691188537,19.0203445073784,46532.2801938033,0.0,1.0
2014-01-08,26.65,26.82,26.45,26.82,37000,18.8997830395837,19.0203445073784,18.7579460186488,19.0203445073784,52172.556580931,0.0,1.0
2014-01-09,26.5,26.87,26.36,26.79,74000,18.7934052738825,19.0558037626122,18.694119359228,18.9990689542382,104345.113161862,0.0,1.0
2014-01-10,26.31,26.57,26.12,26.57,32600,18.6586601039943,18.8430482312097,18.5239149341061,18.8430482312097,45968.2525550904,0.0,1.0
2014-01-13,26.13,26.41,25.86,26.26,57700,18.5310067851528,18.7295786144618,18.3395268068906,18.6232008487605,81360.9868843166,0.0,1.0
2014-01-14,26.37,26.39,26.16,26.28,21900,18.7012112102748,18.7153949123683,18.5522823382931,18.637384550854,30880.5132195239,0.0,1.0
2014-01-15,26.58,26.67,26.26,26.43,31500,18.8501400822565,18.9139667416772,18.6232008487605,18.7437623165553,44417.1765486303,0.0,1.0
2014-01-16,26.25,26.64,26.02,26.53,27000,18.6161089977138,18.892691188537,18.4529964236386,18.8146808270227,38071.8656131117,0.0,1.0
2014-01-17,26.22,26.58,26.02,26.16,32500,18.5948334445735,18.8501400822565,18.4529964236386,18.5522823382931,45827.2456454124,0.0,1.0
2014-01-21,26.47,26.57,25.87,26.31,40900,18.7721297207422,18.8430482312097,18.3466186579374,18.6586601039943,57671.8260583805,0.0,1.0
2014-01-22,26.17,26.63,26.05,26.55,47400,18.5593741893398,18.8855993374902,18.4742719767788,18.8288645291162,66837.2751874629,0.0,1.0
2014-01-23,25.9,26.17,25.65,26.02,125300,18.3678942110776,18.5593741893398,18.1905979349089,18.4529964236386,176681.657826774,0.0,1.0
2014-01-24,25.5,26.07,25.22,25.67,72900,18.0842201692077,18.4884556788723,17.8856483398987,18.2047816370024,102794.037155402,0.0,1.0
2014-01-27,25.11,25.88,25.11,25.62,56800,17.8076379783845,18.3537105089841,17.8076379783845,18.1693223817687,80091.9246972129,0.0,1.0
2014-01-28,24.88,25.31,24.75,25.24,81100,17.6445254043093,17.9494749993195,17.5523313407016,17.8998320419922,114356.603749013,0.0,1.0
2014-01-29,24.54,25.21,24.21,24.72,76100,17.4034024687199,17.878556488852,17.1693713841772,17.5310557875613,107306.258265104,0.0,1.0
2014-01-30,25.0,25.1,24.61,24.66,89900,17.7296276168703,17.8005461273378,17.4530454260471,17.4885046812808,126765.211800694,0.0,1.0
2014-01-31,24.46,25.12,24.45,24.63,161600,17.3466676603459,17.8147298294313,17.3395758092991,17.4672291281406,227867.166039957,0.0,1.0
2014-02-03,24.47,24.68,24.37,24.49,137100,17.3537595113926,17.5026883833743,17.2828410009251,17.3679432134861,193320.473168801,0.0,1.0
2014-02-04,24.57,24.84,24.45,24.53,62300,17.4246780218601,17.6161580001223,17.3395758092991,17.3963106176731,87847.3047295135,0.0,1.0
2014-02-05,24.51,24.72,24.41,24.5,75200,17.3821269155796,17.5310557875613,17.3112084051121,17.3750350645329,106037.196078,0.0,1.0
2014-02-06,24.64,24.78,24.51,24.62,78200,17.4743209791873,17.5736068938418,17.3821269155796,17.4601372770938,110267.403368346,0.0,1.0
2014-02-07,24.56,24.8,24.49,24.8,77800,17.4175861708134,17.5877905959353,17.3679432134861,17.5877905959353,109703.375729633,0.0,1.0
2014-02-10,24.5,24.68,24.4,24.61,87600,17.3750350645329,17.5026883833743,17.3041165540654,17.4530454260471,123522.052878096,0.0,1.0
2014-02-11,24.54,24.7,24.43,24.45,42700,17.5310557875613,17.6453576997867,17.4524732229064,17.4667609619346,59771.5284634186,0.18,1.0
2014-02-12,24.57,24.65,24.43,24.43,66500,17.5524873961036,17.6096383522163,17.4524732229064,17.4524732229064,93086.8066233566,0.0,1.0
2014-02-13,24.6,24.75,24.4,24.42,77100,17.5739190046458,17.6810770473571,17.4310416143642,17.4453293533923,107924.70361896,0.0,1.0
2014-02-14,25.09,25.13,24.56,24.61,69600,17.9239686108359,17.9525440888923,17.5453435265895,17.5810628741599,97426.191593769,0.0,1.0
2014-02-18,24.87,25.14,24.68,25.12,45600,17.7668034815261,17.9596879584064,17.6310699607585,17.9454002193782,63830.9531131589,0.0,1.0
2014-02-19,24.04,24.86,23.95,24.86,127000,17.1738623118571,17.759659612012,17.1095674862304,17.759659612012,177774.803626561,0.0,1.0
2014-02-20,24.37,24.4,23.97,24.09,327900,17.4096100058219,17.4310416143642,17.1238552252586,17.2095816594276,458994.945741334,0.0,1.0
2014-02-21,24.82,24.89,24.35,24.47,89500,17.7310841339557,17.7810912205543,17.3953222667937,17.4810487009627,125282.243500608,0.0,1.0
2014-02-24,25.04,25.16,24.77,24.77,79800,17.8882492632655,17.9739756974345,17.6953647863853,17.6953647863853,111704.167948028,0.0,1.0
2014-02-25,24.83,25.04,24.62,25.04,59000,17.7382280034698,17.8882492632655,17.588206743674,17.8882492632655,82588.2945981659,0.0,1.0
2014-02-26,25.27,25.28,24.72,24.9,55700,18.0525582620894,18.0597021316035,17.6596454388148,17.7882350900683,77968.9493070824,0.0,1.0
2014-02-27,25.26,25.34,24.95,25.27,76000,18.0454143925754,18.102565348688,17.8239544376388,18.0525582620894,106384.921855265,0.0,1.0
2014-02-28,25.13,25.42,25.07,25.3,100200,17.9525440888923,18.1597163048007,17.9096808718078,18.0739898706317,140260.120656546,0.0,1.0
2014-03-03,24.78,25.02,24.68,25.01,49200,17.7025086558993,17.8739615242373,17.6310699607585,17.8668176547233,68870.2388852505,0.0,1.0
2014-03-04,25.54,25.71,24.99,25.06,190400,18.2454427389697,18.3668885207091,17.8525299156951,17.9025370022937,266522.225279505,0.0,1.0
2014-03-05,25.64,25.68,25.29,25.45,77800,18.3168814341105,18.3454569121669,18.0668460011176,18.1811479133429,108904.564741311,0.0,1.0
2014-03-06,25.82,26.0,25.57,25.68,46000,18.445471085364,18.5740607366175,18.2668743475119,18.3454569121669,64390.8737545025,0.0,1.0
2014-03-07,26.04,26.31,25.81,25.98,57300,18.6026362146739,18.7955206915541,18.43832721585,18.5597729975894,80208.6318724561,0.0,1.0
2014-03-10,26.06,26.08,25.79,25.95,46400,18.616923953702,18.6312116927302,18.4240394768218,18.5383413890471,64950.794395846,0.0,1.0
2014-03-11,25.92,26.03,25.68,26.0,63700,18.5169097805049,18.5954923451598,18.3454569121669,18.5740607366175,89167.3621339521,0.0,1.0
2014-03-12,26.04,26.08,25.6,25.77,68300,18.6026362146739,18.6312116927302,18.2883059560542,18.4097517377936,95606.4495094023,0.0,1.0
2014-03-13,25.97,26.18,25.73,26.18,40500,18.5526291280753,18.7026503878711,18.3811762597373,18.7026503878711,56691.9649360293,0.0,1.0
2014-03-14,25.97,26.15,25.74,25.84,41900,18.5526291280753,18.6812187793288,18.3883201292514,18.4597588243922,58651.6871807315,0.0,1.0
2014-03-17,26.03,26.23,26.0,26.13,57800,18.5954923451598,18.7383697354415,18.5740607366175,18.6669310403006,80908.5326741356,0.0,1.0
2014-03-18,26.15,26.2,25.88,26.01,47100,18.6812187793288,18.7169381268992,18.4883343024485,18.5812046061316,65930.655518197,0.0,1.0
2014-03-19,26.09,26.25,25.88,26.21,34100,18.6383555622443,18.7526574744696,18.4883343024485,18.7240819964133,47733.2346745333,0.0,1.0
2014-03-20,26.49,26.65,25.67,26.05,35000,18.9241103428076,19.038412255033,18.3383130426528,18.609780084188,48993.0561175563,0.0,1.0
2014-03-21,26.36,26.7,26.2,26.62,145700,18.8312400391246,19.0741316026034,18.7169381268992,19.0169806464907,203951.093609369,0.0,1.0
2014-03-24,26.18,26.5,26.12,26.33,45300,18.7026503878711,18.9312542123217,18.6597871707866,18.8098084305823,63411.0126321511,0.0,1.0
2014-03-25,26.12,26.36,26.03,26.32,39600,18.6597871707866,18.8312400391246,18.5954923451598,18.8026645610682,55432.1434930063,0.0,1.0
2014-03-26,25.65,26.3,25.61,26.3,46700,18.3240253036246,18.7883768220401,18.2954498255683,18.7883768220401,65370.7348768536,0.0,1.0
2014-03-27,25.32,25.69,25.24,25.59,31000,18.0882776096599,18.352600781681,18.0311266535472,18.2811620865401,43393.8497041211,0.0,1.0
2014-03-28,25.38,25.76,24.94,25.33,55100,18.1311408267444,18.4026078682795,17.8168105681247,18.0954214791739,77129.0683450668,0.0,1.0
2014-03-31,25.88,25.96,25.54,25.54,51600,18.4883343024485,18.5454852585612,18.2454427389697,18.2454427389697,72229.7627333115,0.0,1.0
2014-04-01,26.32,26.41,25.65,26.0,54700,18.8026645610682,18.866959386695,18.3240253036246,18.5740607366175,76569.1477037236,0.0,1.0
2014-04-02,26.38,26.64,26.23,26.41,101800,18.8455277781527,19.0312683855189,18.7383697354415,18.866959386695,142499.803221921,0.0,1.0
2014-04-03,26.21,26.48,26.1,26.46,66100,18.7240819964133,18.9169664732936,18.6454994317584,18.9026787342654,92526.8859820132,0.0,1.0
2014-04-04,25.6,26.39,25.45,26.39,53000,18.2883059560542,18.8526716476668,18.1811479133429,18.8526716476668,74189.4849780136,0.0,1.0
2014-04-07,25.7,25.9,25.25,25.47,61200,18.359744651195,18.5026220414767,18.0382705230613,18.1954356523711,85667.8581255555,0.0,1.0
2014-04-08,25.7,25.97,25.66,25.75,48900,18.359744651195,18.5526291280753,18.3311691731387,18.3954639987655,68450.2984042429,0.0,1.0
2014-04-09,25.62,25.74,25.36,25.7,46500,18.3025936950824,18.3883201292514,18.1168530877162,18.359744651195,65090.7745561816,0.0,1.0
2014-04-10,24.97,25.54,24.81,25.54,77300,17.8382421766669,18.2454427389697,17.7239402644416,18.2454427389697,108204.663939631,0.0,1.0
2014-04-11,24.7,25.03,24.61,24.74,53000,17.6453576997867,17.8811053937514,17.5810628741599,17.673933177843,74189.4849780135,0.0,1.0
2014-04-14,24.74,24.97,24.51,24.95,71400,17.673933177843,17.8382421766669,17.5096241790191,17.8239544376388,99945.8344798146,0.0,1.0
2014-04-15,24.74,24.8,24.2,24.74,42500,17.673933177843,17.7167963949275,17.2881642240825,17.673933177843,59491.5681427468,0.0,1.0
2014-04-16,24.9,25.02,24.55,24.83,59800,17.7882350900683,17.8739615242373,17.5381996570754,17.7382280034698,83708.1358808533,0.0,1.0
2014-04-17,25.12,25.31,24.8,24.85,43000,17.9454002193782,18.0811337401458,17.7167963949275,17.7525157424979,60191.4689444261,0.0,1.0
2014-04-21,25.03,25.22,24.98,25.08,27000,17.8811053937514,18.016838914519,17.845386046181,17.9168247413218,37794.6432906862,0.0,1.0
2014-04-22,25.18,25.48,24.99,25.01,26400,17.9882634364627,18.2025795218852,17.8525299156951,17.8668176547233,36954.7623286709,0.0,1.0
2014-04-23,24.92,25.35,24.89,25.13,103500,17.8025228290965,18.1097092182021,17.7810912205543,17.9525440888923,144879.46594763,0.0,1.0
2014-04-24,24.6,25.0,24.51,25.0,33000,17.5739190046458,17.8596737852092,17.5096241790191,17.8596737852092,46193.4529108388,0.0,1.0
2014-04-25,24.2,24.69,24.14,24.46,93800,17.2881642240825,17.6382138302726,17.245301006998,17.4739048314487,131301.39039505,0.0,1.0
2014-04-28,24.05,24.43,23.9,24.22,67900,17.1810061813712,17.4524732229064,17.07384813866,17.3024519631107,95046.5288680591,0.0,1.0
2014-04-29,23.55,24.57,23.45,24.21,166700,16.823812705667,17.5524873961036,16.7523740105262,17.2953080935966,233346.927279904,0.0,1.0
2014-04-30,23.43,23.78,23.2,23.53,111000,16.738086271498,16.988121704491,16.5737772726741,16.8095249666389,155377.977972821,0.0,1.0
2014-05-01,22.94,23.62,22.88,23.36,167900,16.3880366653079,16.8738197922656,16.3451734482234,16.6880791848995,235026.689203934,0.0,1.0
2014-05-02,22.94,23.4,22.74,23.0,135500,16.3880366653079,16.7166546629558,16.2451592750263,16.4308998823924,189673.117255111,0.0,1.0
2014-05-05,22.86,22.9,22.51,22.81,123000,16.3308857091953,16.3594611872516,16.0808502762023,16.2951663616249,172175.597213126,0.0,1.0
2014-05-06,22.72,22.9,22.51,22.72,147000,16.2308715359981,16.3594611872516,16.0808502762023,16.2308715359981,205770.835693736,0.0,1.0
2014-05-07,23.2,23.2,22.58,22.75,67500,16.5737772726741,16.5737772726741,16.1308573628009,16.2523031445404,94486.6082267156,0.0,1.0
2014-05-08,23.14,23.59,23.1,23.1,75900,16.5309140555896,16.8523881837234,16.5023385775333,16.5023385775333,106244.941694929,0.0,1.0
2014-05-09,23.38,23.45,23.0,23.0,79800,16.7023669239276,16.7523740105262,16.4308998823924,16.4308998823924,111704.167948028,0.0,1.0
2014-05-12,23.92,24.03,23.27,23.42,66300,17.0881358776881,17.1667184423431,16.6237843592727,16.730942401984,92806.8463026852,0.0,1.0
2014-05-13,23.22,23.77,23.21,23.77,85400,16.7166546629558,17.1126133220697,16.7094554146083,17.1126133220697,118623.494950477,0.18,1.0
2014-05-14,22.57,23.24,22.51,23.24,178400,16.2487035203666,16.7310531596508,16.2055080302814,16.7310531596508,247803.647531207,0.0,1.0
2014-05-15,22.42,22.54,22.14,22.47,100300,16.1407147951537,16.227105775324,15.939135841423,16.1767110368913,139320.100041368,0.0,1.0
2014-05-16,22.32,22.36,22.06,22.36,62000,16.0687223116784,16.0975193050685,15.8815418546428,16.0975193050685,86120.1017204868,0.0,1.0
2014-05-19,22.6,22.67,22.25,22.25,42900,16.2703012654092,16.3206960038419,16.0183275732458,16.0183275732458,59589.5542549818,0.0,1.0
2014-05-20,22.39,22.64,22.25,22.64,108700,16.1191170501111,16.2990982587993,16.0183275732458,16.2990982587993,150987.984790595,0.0,1.0
2014-05-21,22.51,22.85,22.4,22.51,86000,16.2055080302814,16.4502824740973,16.1263162984586,16.2055080302814,119456.915289708,0.0,1.0
2014-05-22,22.55,22.69,22.33,22.33,33500,16.2343050236715,16.3350945005369,16.075921560026,16.075921560026,46532.6356070372,0.0,1.0
2014-05-23,22.67,22.76,22.41,22.5,52000,16.3206960038419,16.3854892389696,16.1335155468062,16.1983087819339,72229.7627333112,0.0,1.0
2014-05-27,23.07,23.23,22.67,22.84,37000,16.6086659377429,16.7238539113033,16.3206960038419,16.4430832257498,51394.2542525485,0.0,1.0
2014-05-28,22.6,23.02,22.58,23.02,52100,16.2703012654092,16.5726696960053,16.2559027687141,16.5726696960053,72368.666123183,0.0,1.0
2014-05-29,22.62,22.8,22.56,22.72,38800,16.2846997621042,16.4142862323597,16.2415042720191,16.3566922455795,53894.5152702401,0.0,1.0
2014-05-30,22.6,22.88,22.51,22.65,111300,16.2703012654092,16.4718802191399,16.2055080302814,16.3062975071468,154599.47292726,0.0,1.0
2014-06-02,22.47,22.6,22.25,22.6,86700,16.1767110368913,16.2703012654092,16.0183275732458,16.2703012654092,120429.23901881,0.0,1.0
2014-06-03,22.55,22.69,22.3,22.43,68200,16.2343050236715,16.3350945005369,16.0543238149834,16.1479140435012,94732.1118925355,0.0,1.0
2014-06-04,22.46,22.65,22.41,22.45,55500,16.1695117885438,16.3062975071468,16.1335155468062,16.1623125401963,77091.3813788227,0.0,1.0
2014-06-05,23.0,23.07,22.44,22.57,96000,16.5582711993102,16.6086659377429,16.1551132918487,16.2487035203666,133347.254276883,0.0,1.0
2014-06-06,23.33,23.47,23.07,23.07,82600,16.7958463947786,16.8966358716439,16.6086659377429,16.6086659377429,114734.200034068,0.0,1.0
2014-06-09,23.44,23.59,23.12,23.27,62800,16.8750381266014,16.9830268518143,16.6446621794805,16.7526509046934,87231.3288394605,0.0,1.0
2014-06-10,23.1,23.42,23.09,23.35,65600,16.6302636827855,16.8606396299063,16.6230644344379,16.8102448914736,91120.6237558696,0.0,1.0
2014-06-11,22.82,22.97,22.75,22.97,34900,16.4286847290547,16.5366734542676,16.3782899906221,16.5366734542676,48477.2830652418,0.0,1.0
2014-06-12,22.73,22.93,22.54,22.73,48900,16.363891493927,16.5078764608775,16.227105775324,16.363891493927,67923.7576472871,0.0,1.0
2014-06-13,22.74,23.02,22.69,22.8,78000,16.3710907422745,16.5726696960053,16.3350945005369,16.4142862323597,108344.644099967,0.0,1.0
2014-06-16,22.65,22.77,22.48,22.67,57000,16.3062975071468,16.3926884873171,16.1839102852389,16.3206960038419,79174.932226899,0.0,1.0
2014-06-17,23.03,23.08,22.67,22.68,81500,16.5798689443528,16.6158651860904,16.3206960038419,16.3278952521894,113206.262745478,0.0,1.0
2014-06-18,23.18,23.22,22.85,22.99,61900,16.6878576695657,16.7166546629558,16.4502824740973,16.5510719509627,85981.1983306148,0.0,1.0
2014-06-19,22.84,23.26,22.75,23.26,57800,16.4430832257498,16.7454516563459,16.3782899906221,16.7454516563459,80286.159345873,0.0,1.0
2014-06-20,22.87,22.92,22.67,22.92,126600,16.4646809707924,16.50067721253,16.3206960038419,16.50067721253,175851.691577639,0.0,1.0
2014-06-23,22.8,22.95,22.73,22.89,40600,16.4142862323597,16.5222749575726,16.363891493927,16.4790794674874,56394.7762879315,0.0,1.0
2014-06-24,22.59,22.98,22.54,22.71,98100,16.2631020170616,16.5438727026152,16.227105775324,16.349492997232,136264.22546419,0.0,1.0
2014-06-25,22.55,22.65,22.29,22.49,128000,16.2343050236715,16.3062975071468,16.0471245666359,16.1911095335864,177796.339035844,0.0,1.0
2014-06-26,22.62,22.64,22.3,22.5,28000,16.2846997621042,16.2990982587993,16.0543238149834,16.1983087819339,38892.9491640908,0.0,1.0
2014-06-27,22.9,22.99,22.45,22.45,129100,16.486278715835,16.5510719509627,16.1623125401963,16.1623125401963,179324.276324432,0.0,1.0
2014-06-30,23.22,23.26,22.44,22.83,115100,16.7166546629558,16.7454516563459,16.1551132918487,16.4358839774023,159877.801742387,0.0,1.0
2014-07-01,23.63,23.99,23.33,23.36,90400,17.0118238452044,17.2709967857153,16.7958463947786,16.8174441398212,125568.664444064,0.0,1.0
2014-07-02,23.5,23.66,23.43,23.63,102400,16.9182336166865,17.0334215902469,16.8678388782538,17.0118238452044,142237.071228675,0.0,1.0
2014-07-03,23.78,23.83,23.48,23.63,28600,17.1198125704173,17.1558088121549,16.9038351199915,17.0118238452044,39726.3695033212,0.0,1.0
2014-07-07,23.62,23.78,23.53,23.77,98100,17.0046245968568,17.1198125704173,16.9398313617291,17.1126133220697,136264.22546419,0.0,1.0
2014-07-08,23.37,23.69,23.3,23.63,105100,16.8246433881687,17.0550193352895,16.774248649736,17.0118238452044,145987.462755212,0.0,1.0
2014-07-09,23.31,23.63,23.26,23.48,72700,16.7814478980835,17.0118238452044,16.7454516563459,16.9038351199915,100982.764436764,0.0,1.0
2014-07-10,23.39,23.61,22.99,22.99,114100,16.8390418848637,16.9974253485093,16.5510719509627,16.5510719509627,158488.76784367,0.0,1.0
2014-07-11,23.16,23.41,23.11,23.26,64900,16.6734591728706,16.8534403815588,16.637462931133,16.7454516563459,90148.3000267677,0.0,1.0
2014-07-14,23.24,23.39,23.15,23.36,35700,16.7310531596508,16.8390418848637,16.6662599245231,16.8174441398212,49588.5101842158,0.0,1.0
2014-07-15,23.1,23.34,23.05,23.25,42300,16.6302636827855,16.8030456431261,16.5942674410478,16.7382524079984,58756.1339157513,0.0,1.0
2014-07-16,22.99,23.15,22.89,23.14,142300,16.5510719509627,16.6662599245231,16.4790794674874,16.6590606761756,197659.523787504,0.0,1.0
2014-07-17,22.67,22.98,22.55,22.85,71200,16.3206960038419,16.5438727026152,16.2343050236715,16.4502824740973,98899.2135886876,0.0,1.0
2014-07-18,22.73,22.92,22.6,22.62,166600,16.363891493927,16.50067721253,16.2703012654092,16.2846997621042,231413.04752634,0.0,1.0
2014-07-21,22.49,22.79,22.41,22.6,55700,16.1911095335864,16.4070869840122,16.1335155468062,16.2703012654092,77369.1881585661,0.0,1.0
2014-07-22,22.49,22.62,22.4,22.57,46500,16.1911095335864,16.2846997621042,16.1263162984586,16.2487035203666,64590.0762903649,0.0,1.0
2014-07-23,22.6,22.77,22.37,22.5,49800,16.2703012654092,16.3926884873171,16.1047185534161,16.1983087819339,69173.8881561327,0.0,1.0
2014-07-24,23.67,23.8,22.75,22.75,152700,17.0406208385945,17.1342110671123,16.3782899906221,16.3782899906221,212105.476334166,0.0,1.0
2014-07-25,23.67,23.95,23.53,23.53,70100,17.0406208385945,17.2421997923252,16.9398313617291,16.9398313617291,97371.2763000984,0.0,1.0
2014-07-28,23.72,23.86,23.41,23.69,94200,17.0766170803321,17.1774065571975,16.8534403815588,17.0550193352895,130846.993259191,0.0,1.0
2014-07-29,23.9,24.19,23.72,23.82,169800,17.2062035505876,17.4149817526658,17.0766170803321,17.1486095638074,235857.956002236,0.0,1.0
2014-07-30,24.47,24.5,24.01,24.01,158835,17.6165607063966,17.6381584514391,17.2853952824104,17.2853952824104,220627.199302798,0.0,1.0
2014-07-31,24.17,24.59,24.042,24.19,220027,17.4005832559708,17.7029516865669,17.3084328771224,17.4149817526658,305624.961633121,0.0,1.0
2014-08-01,23.91,24.29,23.76,24.2,71000,17.2134027989351,17.4869742361411,17.1054140737222,17.4221810010134,98621.4068089444,0.0,1.0
2014-08-04,23.97,24.19,23.66,24.11,97400,17.2565982890203,17.4149817526658,17.0334215902469,17.3573877658856,135291.901735087,0.0,1.0
2014-08-05,24.01,24.15,23.72,23.78,70100,17.4149817526658,17.5165268357718,17.2046383662321,17.2481576875632,96646.7277373035,0.18,1.0
2014-08-06,24.24,24.26,23.79,23.79,66300,17.5818058177684,17.5963122582121,17.2554109077851,17.2554109077851,91407.6754491186,0.0,1.0
2014-08-07,24.11,24.34,23.86,24.23,59100,17.4875139548843,17.6543380199869,17.3061834493381,17.5745525975466,81481.0500609792,0.0,1.0
2014-08-08,24.24,24.31,24.1,24.14,49600,17.5818058177684,17.6325783593214,17.4802607346625,17.5092736155499,68383.4193405171,0.0,1.0
2014-08-11,24.61,24.64,24.12,24.32,77900,17.8501749659769,17.8719346266425,17.4947671751062,17.6398315795432,107400.571907788,0.0,1.0
2014-08-12,24.36,24.58,24.27,24.46,48800,17.6688444604306,17.8284153053114,17.603565478434,17.7413766626492,67280.4609640572,0.0,1.0
2014-08-13,24.38,24.6,24.19,24.34,217400,17.6833509008743,17.8429217457551,17.5455397166592,17.6543380199869,299728.938802993,0.0,1.0
2014-08-14,24.39,24.48,24.08,24.33,60700,17.6906041210962,17.7558831030929,17.4657542942188,17.6470847997651,83686.9668138989,0.0,1.0
2014-08-15,24.03,24.61,23.79,24.61,88100,17.4294881931095,17.8501749659769,17.2554109077851,17.8501749659769,121463.291207653,0.0,1.0
2014-08-18,24.38,24.43,24.16,24.32,117000,17.6833509008743,17.7196170019836,17.5237800559936,17.6398315795432,161307.662557268,0.0,1.0
2014-08-19,24.29,24.51,24.26,24.4,51800,17.6180719188777,17.7776427637584,17.5963122582121,17.697857341318,71416.5548757818,0.0,1.0
2014-08-20,24.04,24.17,23.89,24.15,82600,17.4367414133314,17.5310332762155,17.3279431100036,17.5165268357718,113880.45236949,0.0,1.0
2014-08-21,24.8,24.9,23.82,24.06,135800,17.9879861501921,18.0605183524106,17.2771705684507,17.4512478537751,187227.184404077,0.0,1.0
2014-08-22,24.51,24.82,24.47,24.76,73200,17.7776427637584,18.0024925906358,17.748629882871,17.9589732693047,100920.691446086,0.0,1.0
2014-08-25,24.46,24.66,24.27,24.54,54900,17.7413766626492,17.8864410670862,17.603565478434,17.799402424424,75690.5185845641,0.0,1.0
2014-08-26,24.87,24.92,24.44,24.49,86900,18.0387586917451,18.0750247928543,17.7268702222055,17.7631363233147,119808.853642962,0.0,1.0
2014-08-27,24.77,24.87,24.68,24.87,82800,17.9662264895266,18.0387586917451,17.9009475075299,18.0387586917451,114156.191963605,0.0,1.0
2014-08-28,24.46,24.78,24.42,24.6,70400,17.7413766626492,17.9734797097484,17.7123637817618,17.8429217457551,97060.3371284756,0.0,1.0
2014-08-29,24.63,24.68,24.13,24.44,74700,17.8646814064206,17.9009475075299,17.5020203953281,17.7268702222055,102988.738401948,0.0,1.0
2014-09-02,24.95,25.0,24.58,24.7,118500,18.0967844535199,18.1330505546291,17.8284153053114,17.9154539479736,163375.70951313,0.0,1.0
2014-09-03,24.85,25.0,24.67,24.99,181500,18.0242522513014,18.1330505546291,17.893694287308,18.1257973344073,250233.681659351,0.0,1.0
2014-09-04,24.68,24.99,24.67,24.9,48800,17.9009475075299,18.1257973344073,17.893694287308,18.0605183524106,67280.4609640571,0.0,1.0
2014-09-05,24.68,24.74,24.46,24.6,62300,17.9009475075299,17.944466828861,17.7413766626492,17.8429217457551,85892.8835668188,0.0,1.0
2014-09-08,24.64,24.8,24.41,24.8,53100,17.8719346266425,17.9879861501921,17.7051105615399,17.9879861501921,73208.8622375293,0.0,1.0
2014-09-09,24.24,24.8,24.18,24.63,58000,17.5818058177684,17.9879861501921,17.5382864964373,17.8646814064206,79964.4822933466,0.0,1.0
2014-09-10,24.5,24.53,24.2,24.21,48200,17.7703895435366,17.7921492042021,17.552792936881,17.5600461571029,66453.242181712,0.0,1.0
2014-09-11,24.62,24.7,24.34,24.34,89700,17.8574281861988,17.9154539479736,17.6543380199869,17.6543380199869,123669.207960572,0.0,1.0
2014-09-12,24.61,24.67,24.25,24.63,65300,17.8501749659769,17.893694287308,17.5890590379903,17.8646814064206,90028.9774785438,0.0,1.0
2014-09-15,24.5,24.79,24.41,24.67,52300,17.7703895435366,17.9807329299703,17.7051105615399,17.893694287308,72105.9038610692,0.0,1.0
2014-09-16,24.72,24.84,24.42,24.42,258100,17.9299603884173,18.0169990310795,17.7123637817618,17.7123637817618,355841.946205392,0.0,1.0
2014-09-17,24.75,24.95,24.64,24.71,92100,17.9517200490829,18.0967844535199,17.8719346266425,17.9227071681955,126978.083089952,0.0,1.0
2014-09-18,24.95,25.09,24.77,24.77,246700,18.0967844535199,18.1983295366258,17.9662264895266,17.9662264895266,340124.789340838,0.0,1.0
2014-09-19,24.55,25.11,24.5,24.99,117000,17.8066556446458,18.2128359770695,17.7703895435366,18.1257973344073,161307.662557268,0.0,1.0
2014-09-22,24.32,24.49,24.24,24.32,80578,17.6398315795432,17.7631363233147,17.5818058177684,17.6398315795432,111092.725072988,0.0,1.0
2014-09-23,24.02,24.4,24.0,24.2,220725,17.4222349728877,17.697857341318,17.407728532444,17.552792936881,304313.109555153,0.0,1.0
2014-09-24,24.14,24.175,23.905,24.05,76210,17.5092736155499,17.5346598863264,17.3388229403364,17.4439946335532,105070.572337516,0.0,1.0
2014-09-25,23.74,24.1899,23.69,24.13,111353,17.2191448066758,17.5454671844569,17.1828787055666,17.5020203953281,153522.155117432,0.0,1.0
2014-09-26,23.83,23.9,23.65,23.72,48150,17.2844237886725,17.3351963302255,17.1538658246792,17.2046383662321,66384.3072831834,0.0,1.0
2014-09-29,23.66,23.85,23.48,23.57,63722,17.161119044901,17.2989302291162,17.0305610809077,17.0958400629044,87853.3920809765,0.0,1.0
2014-09-30,23.49,23.76,23.49,23.62,91806,17.0378143011295,17.2336512471195,17.0378143011295,17.1321061640136,126572.745886603,0.0,1.0
2014-10-01,23.42,23.54,23.22,23.39,116837,16.9870417595766,17.0740804022388,16.8419773551396,16.965282098911,161082.934788064,0.0,1.0
2014-10-02,23.56,23.72,23.36,23.36,119945,17.0885868426825,17.2046383662321,16.9435224382455,16.9435224382455,165367.928080611,0.0,1.0
2014-10-03,23.43,23.81,23.43,23.81,81625,16.9942949797984,17.2699173482288,16.9942949797984,17.2699173482288,112536.22184818,0.0,1.0
2014-10-06,23.36,23.56,23.23,23.45,39729,16.9435224382455,17.0885868426825,16.8492305753614,17.0088014202421,54774.2916729717,0.0,1.0
2014-10-07,23.23,23.4,23.11,23.21,73466,16.8492305753614,16.9725353191329,16.7621919326992,16.8347241349177,101287.425106259,0.0,1.0
2014-10-08,23.57,23.78,23.14,23.14,125270,17.0958400629044,17.2481576875632,16.7839515933647,16.7839515933647,172709.494773922,0.0,1.0
2014-10-09,23.06,23.48,23.04,23.45,45928,16.7259258315899,17.0305610809077,16.7114193911462,17.0088014202421,63320.840392566,0.0,1.0
2014-10-10,22.99,23.47,22.92,22.92,102276,16.675153290037,17.0233078606858,16.624380748484,16.624380748484,141007.713638522,0.0,1.0
2014-10-13,23.18,23.56,23.035,23.09,133378,16.8129644742521,17.0885868426825,16.7077927810353,16.7476854922555,183887.977919345,0.0,1.0
2014-10-14,23.49,23.71,23.26,23.41,174904,17.0378143011295,17.1973851460103,16.870990236027,16.9797885393547,241139.78984544,0.0,1.0
2014-10-15,23.26,23.41,22.84,23.18,91341,16.870990236027,16.9797885393547,16.5663549867092,16.8129644742521,125931.651330285,0.0,1.0
2014-10-16,23.71,23.8,23.02,23.02,105598,17.1973851460103,17.2626641280069,16.6969129507025,16.6969129507025,145587.748296772,0.0,1.0
2014-10-17,23.42,23.92,23.36,23.92,66488,16.9870417595766,17.3497027706692,16.9435224382455,17.3497027706692,91666.8706675866,0.0,1.0
2014-10-20,23.42,23.58,23.22,23.33,63255,16.9870417595766,17.1030932831262,16.8419773551396,16.9217627775799,87209.5401287178,0.0,1.0
2014-10-21,23.74,23.81,23.31,23.48,46873,17.2191448066758,17.2699173482288,16.9072563371362,17.0305610809077,64623.7099747593,0.0,1.0
2014-10-22,23.68,23.99,23.57,23.8,53534,17.1756254853447,17.4004753122221,17.0958400629044,17.2626641280069,73807.217156759,0.0,1.0
2014-10-23,23.79,24.058,23.7,23.8,68050,17.2554109077851,17.4497972097307,17.1901319257884,17.2626641280069,93820.3968976247,0.0,1.0
2014-10-24,23.84,23.96,23.69,23.87,37114,17.2916770088944,17.3787156515566,17.1828787055666,17.3134366695599,51168.9964799182,0.0,1.0
2014-10-27,23.85,23.89,23.5701,23.73,40897,17.2989302291162,17.3279431100036,17.0959125951066,17.211891586454,56384.6109026034,0.0,1.0
2014-10-28,25.0,25.07,24.11,24.11,122375,18.1330505546291,18.1838230961821,17.4875139548843,17.4875139548843,168718.164149109,0.0,1.0
2014-10-29,24.89,25.13,24.68,25.0,192717,18.0532651321888,18.2273424175132,17.9009475075299,18.1330505546291,265698.53679529,0.0,1.0
2014-10-30,25.35,25.4,24.75,24.88,100553,18.386913262394,18.4231793635032,17.9517200490829,18.0460119119669,138632.217035222,0.0,1.0
2014-10-31,25.78,25.8,25.29,25.5,163059,18.6988017319336,18.7133081723773,18.3433939410628,18.4957115657217,224809.112383979,0.0,1.0
2014-11-03,25.73,25.98,25.58,25.88,110775,18.6625356308243,18.8438661363706,18.5537373274965,18.7713339341521,152725.267690439,0.0,1.0
2014-11-04,25.03,25.6,24.61,25.6,509783,18.1548102152947,18.5682437679402,17.8501749659769,18.5682437679402,702836.787533605,0.0,1.0
2014-11-05,25.29,25.33,24.96,25.26,172648,18.3433939410628,18.3724068219502,18.1040376737417,18.3216342803973,238029.447223823,0.0,1.0
2014-11-06,25.37,25.56,25.18,25.37,94239,18.4014197028377,18.5392308870528,18.2636085186225,18.4014197028377,129927.118049012,0.0,1.0
2014-11-07,25.66,25.66,25.2009,25.32,85375,18.6117630892714,18.6117630892714,18.2787677488861,18.3651536017284,117706.339237835,0.0,1.0
2014-11-10,25.41,25.55,25.2,25.54,107885,18.5609905477184,18.6632549584496,18.4075939316215,18.6559503576831,147694.587902098,0.18,1.0
2014-11-11,25.38,25.51,25.0958,25.45,103961,18.5390767454188,18.6340365553836,18.3314799916344,18.5902089507845,142322.631069102,0.0,1.0
2014-11-12,25.82,25.88,25.38,25.73,138126,18.8604791791456,18.9043067837447,18.5390767454188,18.7947377722469,189094.523321733,0.0,1.0
2014-11-13,25.6,25.82,25.59,25.77,93119,18.6997779622822,18.8604791791456,18.6924733615157,18.823956175313,127479.930767534,0.0,1.0
2014-11-14,25.43,25.74,25.36,25.68,59960,18.5755997492514,18.8020423730134,18.5244675438858,18.7582147684143,82085.252728459,0.0,1.0
2014-11-17,25.67,25.8,25.43,25.75,213434,18.7509101676478,18.8458699776125,18.5755997492514,18.80934697378,292191.191308304,0.0,1.0
2014-11-18,25.81,25.88,25.6,25.87,123208,18.8531745783791,18.9043067837447,18.6997779622822,18.8970021829782,168671.778154902,0.0,1.0
2014-11-19,25.42,25.84,25.34,25.6,182520,18.5682951484849,18.8750883806786,18.5098583423528,18.6997779622822,249869.918745802,0.0,1.0
2014-11-20,25.58,25.74,25.18,25.26,139943,18.6851687607492,18.8020423730134,18.3929847300885,18.4514215362206,191581.99670745,0.0,1.0
2014-11-21,25.34,25.88,25.31,25.88,145726,18.5098583423528,18.9043067837447,18.4879445400532,18.9043067837447,199498.92493508,0.0,1.0
2014-11-24,25.85,25.86,25.35,25.45,208474,18.8823929814451,18.8896975822116,18.5171629431193,18.5902089507845,285400.950255383,0.0,1.0
2014-11-25,25.85,25.95,25.74,25.85,49946,18.8823929814451,18.9554389891103,18.8020423730134,18.8823929814451,68376.0846026619,0.0,1.0
2014-11-26,25.69,25.91,25.63,25.91,58547,18.7655193691809,18.9262205860442,18.7216917645818,18.9262205860442,80150.8554285035,0.0,1.0
2014-11-28,25.38,25.9,25.38,25.79,79993,18.5390767454188,18.9189159852777,18.5390767454188,18.838565376846,109510.433981114,0.0,1.0
2014-12-01,25.01,25.32,24.8773,25.3,83673,18.2688065170577,18.4952491408197,18.1718744648861,18.4806399392867,114548.354762314,0.0,1.0
2014-12-02,25.55,25.594,25.02,25.11,117506,18.6632549584496,18.6953952018223,18.2761111178243,18.3418525247229,160865.738944468,0.0,1.0
2014-12-03,25.62,25.89,25.38,25.63,82883,18.7143871638152,18.9116113845112,18.5390767454188,18.7216917645818,113466.844594611,0.0,1.0
2014-12-04,25.65,25.66,25.36,25.57,91830,18.7363009661148,18.7436055668813,18.5244675438858,18.6778641599827,125715.289493902,0.0,1.0
2014-12-05,25.76,26.0,25.62,25.62,121280,18.8166515745465,18.9919619929429,18.7143871638152,18.7143871638152,166032.345745622,0.0,1.0
2014-12-08,25.64,25.99,25.41,25.63,124649,18.7289963653483,18.9846573921763,18.5609905477184,18.7216917645818,170644.507460801,0.0,1.0
2014-12-09,26.15,26.17,25.28,25.45,206736,19.1015310044406,19.1161402059736,18.4660307377537,18.5902089507845,283021.627886436,0.0,1.0
2014-12-10,25.62,26.15,25.56,26.0,154722,18.7143871638152,19.1015310044406,18.6705595592161,18.9919619929429,211814.450844774,0.0,1.0
2014-12-11,25.73,26.15,25.52,25.77,121627,18.7947377722469,19.1015310044406,18.6413411561501,18.823956175313,166507.388819284,0.0,1.0
2014-12-12,25.42,25.7,25.36,25.45,96744,18.5682951484849,18.7728239699474,18.5244675438858,18.5902089507845,132442.556537058,0.0,1.0
2014-12-15,25.36,25.75,25.15,25.5,65063,18.5244675438858,18.80934697378,18.371070927789,18.626731954617,89071.2608117365,0.0,1.0
2014-12-16,25.61,25.98,25.1,25.25,138703,18.7070825630487,18.9773527914098,18.3345479239564,18.4441169354541,189884.43644422,0.0,1.0
2014-12-17,26.15,26.34,25.61,25.64,140429,19.1015310044406,19.2403184190044,18.7070825630487,18.7289963653483,192247.33081062,0.0,1.0
2014-12-18,26.2,26.37,26.06,26.37,101759,19.1380540082732,19.262232221304,19.035789597542,19.262232221304,139308.092601655,0.0,1.0
2014-12-19,26.06,26.42,25.98,26.42,254936,19.035789597542,19.2987552251366,18.9773527914098,19.2987552251366,349007.438118451,0.0,1.0
2014-12-22,26.18,26.21,25.9892,26.17,58803,19.1234448067402,19.1453586090397,18.984073024115,19.1161402059736,80501.3194828478,0.0,1.0
2014-12-23,26.35,26.48,26.12,26.37,69028,19.2476230197709,19.3425828297357,19.0796172021411,19.262232221304,94499.3466534368,0.0,1.0
2014-12-24,26.32,26.45,26.1,26.35,66955,19.2257092174714,19.3206690274361,19.065008000608,19.2476230197709,91661.4092133749,0.0,1.0
2014-12-26,26.49,26.51,26.35,26.43,126675,19.3498874305022,19.3644966320352,19.2476230197709,19.3060598259031,173418.101890886,0.0,1.0
2014-12-29,26.75,26.91,26.55,26.55,104097,19.5398070504316,19.6566806626959,19.3937150351013,19.3937150351013,142508.815097972,0.0,1.0
2014-12-30,26.61,26.84,26.58,26.62,53178,19.4375426397004,19.6055484573303,19.4156288374008,19.4448472404669,72800.6932887588,0.0,1.0
2014-12-31,26.66,26.79,26.57,26.61,101623,19.474065643533,19.5690254534977,19.4083242366343,19.4375426397004,139121.908572784,0.0,1.0
2015-01-02,26.21,26.71,25.94,26.71,68117,19.1453586090397,19.5105886473655,18.9481343883438,19.5105886473655,93252.1874600473,0.0,1.0
2015-01-05,25.8,26.11,25.65,26.11,93727,18.8458699776125,19.0723126013745,18.7363009661148,19.0723126013745,128312.282896602,0.0,1.0
2015-01-06,25.32,25.93,25.23,25.79,108412,18.4952491408197,18.9408297875773,18.4295077339211,18.838565376846,148416.051013971,0.0,1.0
2015-01-07,25.45,25.54,25.13,25.41,131160,18.5902089507845,18.6559503576831,18.3564617262559,18.5609905477184,179558.067842973,0.0,1.0
2015-01-08,25.89,25.9,25.49,25.53,92404,18.9116113845112,18.9189159852777,18.6194273538505,18.6486457569166,126501.095615752,0.0,1.0
2015-01-09,25.22,25.86,25.2,25.86,73463,18.4222031331546,18.8896975822116,18.4075939316215,18.8896975822116,100570.862594909,0.0,1.0
2015-01-12,25.1,25.3,24.94,25.22,70279,18.3345479239564,18.4806399392867,18.2176743116921,18.4222031331546,96211.9659190019,0.0,1.0
2015-01-13,25.11,25.6,24.76,25.3,96574,18.3418525247229,18.6997779622822,18.0861914978948,18.4806399392867,132209.82650097,0.0,1.0
2015-01-14,24.68,24.98,24.5,24.9,61911,18.0277546917627,18.2468927147582,17.8962718779654,18.1884559086261,84756.172142622,0.0,1.0
2015-01-15,24.55,24.71,24.3,24.71,85523,17.932794881798,18.0496684940622,17.7501798626351,18.0496684940622,117081.005155036,0.0,1.0
2015-01-16,24.83,24.96,24.41,24.41,140126,18.1373237032604,18.2322835132252,17.8305304710667,17.8305304710667,191832.523746298,0.0,1.0
2015-01-20,24.61,25.14,24.5013,24.92,63881,17.9766224863971,18.3637663270224,17.897221476065,18.2030651101591,87453.1025608184,0.0,1.0
2015-01-21,24.32,24.68,24.265,24.48,76336,17.7647890641681,18.0277546917627,17.7246137599523,17.8816626764324,104504.000204797,0.0,1.0
2015-01-22,25.31,25.33,24.29,24.43,70142,18.4879445400532,18.5025537415863,17.7428752618685,17.8451396725998,96024.4128899194,0.0,1.0
2015-01-23,25.02,25.33,24.81,25.33,61713,18.2761111178243,18.5025537415863,18.1227145017274,18.5025537415863,84485.1101005898,0.0,1.0
2015-01-26,25.08,25.25,24.51,24.96,45666,18.3199387224233,18.4441169354541,17.9035764787319,18.2322835132252,62516.7636940929,0.0,1.0
2015-01-27,24.89,24.99,24.29,24.59,119687,18.1811513078595,18.2541973155247,17.7428752618685,17.962013284864,163851.528407456,0.0,1.0
2015-01-28,25.01,25.28,24.58,25.13,150972,18.2688065170577,18.4660307377537,17.9547086840975,18.3564617262559,206680.700048714,0.0,1.0
2015-01-29,25.49,25.57,24.94,25.08,195963,18.6194273538505,18.6778641599827,18.2176743116921,18.3199387224233,268273.388599516,0.0,1.0
2015-01-30,24.9,25.49,24.86,25.23,268840,18.1884559086261,18.6194273538505,18.15923750556,18.4295077339211,368042.017070027,0.0,1.0
2015-02-02,25.45,25.47,24.95,25.02,80596,18.5902089507845,18.6048181523175,18.2249789124586,18.2761111178243,110335.94110912,0.0,1.0
2015-02-03,25.77,26.081,25.48,25.48,88969,18.823956175313,19.0511292591516,18.612122753084,18.612122753084,121798.579886562,0.0,1.0
2015-02-04,25.57,25.932,25.49,25.7,60458,18.6778641599827,18.9422907077306,18.6194273538505,18.7728239699474,82767.0148341753,0.0,1.0
2015-02-05,25.85,25.91,25.6,25.61,104500,18.8823929814451,18.9262205860442,18.6997779622822,18.7070825630487,143060.522183522,0.0,1.0
2015-02-06,26.23,26.32,25.93,25.93,67240,19.1599678105727,19.2257092174714,18.9408297875773,18.9408297875773,92051.5742738757,0.0,1.0
2015-02-09,25.93,26.25,25.93,26.2,65260,18.9408297875773,19.1745770121058,18.9408297875773,19.1380540082732,89340.9538535559,0.0,1.0
2015-02-10,25.72,25.88,25.3101,25.86,77543,18.9262205860442,19.0439575725826,18.6245931436562,19.0292404492653,105377.930629776,0.19,1.0
2015-02-11,25.94,26.1,25.49,25.64,128477,19.0881089425345,19.2058459290729,18.7569736678953,18.867352092775,174595.261900129,0.0,1.0
2015-02-12,26.6,26.63,25.97,26.13,125618,19.5737740120053,19.5958496969812,19.1101846275104,19.2279216140488,170709.991744595,0.0,1.0
2015-02-13,26.72,26.77,26.3001,26.52,126888,19.6620767519091,19.6988695602023,19.3530907478624,19.5149055187361,172435.872506235,0.0,1.0
2015-02-17,26.66,26.75,26.4901,26.75,75063,19.6179253819572,19.684152436885,19.4929034193767,19.684152436885,102007.706780275,0.0,1.0
2015-02-18,26.39,26.74,26.24,26.59,144524,19.4192442171737,19.6767938752264,19.3088657922939,19.5664154503466,196402.512752121,0.0,1.0
2015-02-19,26.32,26.53,26.09,26.31,29013,19.3677342855631,19.5222640803948,19.1984873674142,19.3603757239045,39427.542155471,0.0,1.0
2015-02-20,26.31,26.35,25.95,26.34,22029,19.3603757239045,19.3898099705391,19.0954675041931,19.3824514088804,29936.5569276831,0.0,1.0
2015-02-23,26.24,26.3,26.0,26.3,21395,19.3088657922939,19.3530171622458,19.1322603124864,19.3530171622458,29074.975508093,0.0,1.0
2015-02-24,26.34,26.545,26.18,26.37,108015,19.3824514088804,19.5333019228827,19.2647144223421,19.4045270938564,146788.197219288,0.0,1.0
2015-02-25,26.58,26.62,26.34,26.39,109905,19.559056888688,19.5884911353226,19.3824514088804,19.4192442171737,149356.633943302,0.0,1.0
2015-02-26,26.73,26.8,26.48,26.48,67378,19.6694353135677,19.7209452451783,19.4854712721015,19.4854712721015,91564.0897305113,0.0,1.0
2015-02-27,26.68,26.88,26.5401,26.61,91630,19.6326425052745,19.7798137384475,19.52969622767,19.5811325736639,124521.617471678,0.0,1.0
2015-03-02,27.1,27.15,26.44,26.5,147276,19.9417020949377,19.978494903231,19.4560370254669,19.5001883954188,200142.374056083,0.0,1.0
2015-03-03,26.95,27.22,26.84,27.05,128449,19.831323670058,20.0300048348415,19.7503794918129,19.9049092866445,174557.210985699,0.0,1.0
2015-03-04,26.37,26.82,26.3,26.81,173926,19.4045270938564,19.7356623684956,19.3530171622458,19.7283038068369,236358.69082592,0.0,1.0
2015-03-05,26.41,26.46,26.01,26.46,85087,19.433961340491,19.4707541487842,19.139618874145,19.4707541487842,115629.93414616,0.0,1.0
2015-03-06,26.53,26.81,26.3,26.3,94445,19.5222640803948,19.7283038068369,19.3530171622458,19.3530171622458,128347.093333107,0.0,1.0
2015-03-09,26.8,26.89,26.57,26.61,157079,19.7209452451783,19.7871723001061,19.5516983270293,19.5811325736639,213464.270990218,0.0,1.0
2015-03-10,26.37,26.55,26.16,26.46,116646,19.4045270938564,19.5369812037121,19.2499972990248,19.4707541487842,158517.391592288,0.0,1.0
2015-03-11,26.54,26.57,26.21,26.45,82826,19.5296226420534,19.5516983270293,19.286790107318,19.4633955871256,112557.32280595,0.0,1.0
2015-03-12,27.03,27.07,26.55,26.75,204901,19.8901921633272,19.9196264099618,19.5369812037121,19.684152436885,278452.51491394,0.0,1.0
2015-03-13,26.99,27.06,26.5,27.05,102238,19.8607579166926,19.9122678483031,19.5001883954188,19.9049092866445,138937.478195672,0.0,1.0
2015-03-16,26.93,27.1,26.83,27.08,74362,19.8166065467407,19.9417020949377,19.7430209301542,19.9269849716204,101055.074958299,0.0,1.0
2015-03-17,27.26,27.26,26.73,26.8,74601,20.0594390814761,20.0594390814761,19.6694353135677,19.7209452451783,101379.866692182,0.0,1.0
2015-03-18,27.03,27.25,26.8428,27.23,112640,19.8901921633272,20.0520805198175,19.7524398890773,20.0373633965002,153073.392906361,0.0,1.0
2015-03-19,26.94,27.04,26.67,26.9,55420,19.8239651083993,19.8975507249858,19.6252839436158,19.7945308617648,75313.6313465069,0.0,1.0
2015-03-20,27.45,27.46,27.04,27.06,135578,20.1992517529904,20.2066103146491,19.8975507249858,19.9122678483031,184245.245591785,0.0,1.0
2015-03-23,27.64,27.65,27.32,27.44,130902,20.3390644245047,20.3464229861634,20.103590451428,20.1918931913318,177890.742882,0.0,1.0
2015-03-24,27.67,27.71,27.48,27.6,118304,20.3611401094807,20.3905743561153,20.2213274379664,20.3096301778702,160770.549311027,0.0,1.0
2015-03-25,27.42,27.75,27.38,27.75,91334,20.1771760680145,20.4200086027499,20.1477418213799,20.4200086027499,124119.364947705,0.0,1.0
2015-03-26,27.53,27.63,27.19,27.38,63755,20.2581202462596,20.3317058628461,20.0079291498656,20.1477418213799,86640.5731955348,0.0,1.0
2015-03-27,27.56,27.57,27.21,27.53,95330,20.2801959312356,20.2875544928942,20.0226462731829,20.2581202462596,129549.774021337,0.0,1.0
2015-03-30,27.85,27.92,27.61,27.61,146416,20.4935942193364,20.5451041509469,20.3169887395288,20.3169887395288,198973.667398595,0.0,1.0
2015-03-31,27.7,27.78,27.49,27.7,184273,20.3832157944566,20.4420842877258,20.228685999625,20.3832157944566,250419.86266898,0.0,1.0
2015-04-01,27.93,27.9999,27.45,27.61,113609,20.5524627126056,20.6038990585995,20.1992517529904,20.3169887395288,154390.226337879,0.0,1.0
2015-04-02,28.08,28.3,27.86,27.86,75514,20.6628411374853,20.8247294939756,20.500952780995,20.500952780995,102620.598294841,0.0,1.0
2015-04-06,27.94,28.2,27.74,27.9,71268,20.5598212742642,20.7511438773891,20.4126500410912,20.5303870276296,96850.4489138008,0.0,1.0
2015-04-07,27.83,28.07,27.77,27.93,60746,20.4788770960191,20.6554825758266,20.4347257260672,20.5524627126056,82551.4588555556,0.0,1.0
2015-04-08,27.78,28.08,27.67,27.77,95206,20.4420842877258,20.6628411374853,20.3611401094807,20.4347257260672,129381.262828862,0.0,1.0
2015-04-09,27.51,27.8897,27.22,27.8897,62669,20.2434031229423,20.5228077091212,20.0300048348415,20.5228077091212,85164.7413001485,0.0,1.0
2015-04-10,27.52,27.66,27.29,27.6,49832,20.250761684601,20.353781547822,20.081514766452,20.3096301778702,67719.7559952926,0.0,1.0
2015-04-13,27.65,27.75,27.43,27.43,48980,20.3464229861634,20.4200086027499,20.1845346296731,20.1845346296731,66561.9210276416,0.0,1.0
2015-04-14,27.48,27.78,27.375,27.68,52790,20.2213274379664,20.4420842877258,20.1440625405506,20.3684986711393,71739.5633125601,0.0,1.0
2015-04-15,27.92,28.12,27.47,27.5,354002,20.5451041509469,20.6922753841199,20.2139688763077,20.2360445612837,481074.993214112,0.0,1.0
2015-04-16,27.95,28.01,27.58,27.89,71716,20.5671798359229,20.6113312058747,20.2949130545529,20.523028465971,97459.2635446781,0.0,1.0
2015-04-17,27.38,27.89,27.27,27.77,103878,20.1477418213799,20.523028465971,20.0667976431348,20.4347257260672,141166.174612277,0.0,1.0
2015-04-20,27.91,27.93,27.32,27.42,269081,20.5377455892883,20.5524627126056,20.103590451428,20.1771760680145,365670.64663207,0.0,1.0
2015-04-21,27.83,28.18,27.76,27.91,103949,20.4788770960191,20.7364267540718,20.4273671644085,20.5377455892883,141262.660859582,0.0,1.0
2015-04-22,27.97,28.05,27.55,27.83,89158,20.5818969592402,20.6407654525093,20.2728373695769,20.4788770960191,121162.265312014,0.0,1.0
2015-04-23,27.99,28.14,27.82,27.88,78189,20.5966140825574,20.7069925074372,20.4715185343604,20.5156699043123,106255.819584122,0.0,1.0
2015-04-24,27.86,28.07,27.75,27.95,60211,20.500952780995,20.6554825758266,20.4200086027499,20.5671798359229,81824.4145976997,0.0,1.0
2015-04-27,27.82,28.27,27.62,27.91,105167,20.4715185343604,20.8026538089996,20.3243473011875,20.5377455892883,142917.87563728,0.0,1.0
2015-04-28,28.12,29.3,27.81,28.79,229280,20.6922753841199,21.5605856598404,20.4641599727018,21.1852990152493,311582.630731271,0.0,1.0
2015-04-29,28.29,28.48,27.95,27.96,97854,20.8173709323169,20.9571836038312,20.5671798359229,20.5745383975815,132979.792164942,0.0,1.0
2015-04-30,28.01,28.27,27.66,28.24,156389,20.6113312058747,20.8026538089996,20.353781547822,20.7805781240237,212526.587741769,0.0,1.0
2015-05-01,27.53,28.19,27.38,28.07,110503,20.2581202462596,20.7437853157304,20.1477418213799,20.6554825758266,150169.292758626,0.0,1.0
2015-05-04,27.79,27.93,27.47,27.47,122286,20.4494428493845,20.5524627126056,20.2139688763077,20.2139688763077,166181.932927443,0.0,1.0
2015-05-05,27.52,28.03,27.35,27.7,121523,20.250761684601,20.626048329192,20.1256661364039,20.3832157944566,165145.04550923,0.0,1.0
2015-05-06,27.6,27.71,27.39,27.56,130954,20.3096301778702,20.3905743561153,20.1551003830385,20.2801959312356,177961.40886594,0.0,1.0
2015-05-07,27.62,27.73,27.45,27.62,122871,20.3243473011875,20.4052914794326,20.1992517529904,20.3243473011875,166976.925246781,0.0,1.0
2015-05-08,27.56,27.73,27.48,27.73,106806,20.2801959312356,20.4052914794326,20.2213274379664,20.4052914794326,145145.213092656,0.0,1.0
2015-05-11,27.98,28.02,27.61,27.67,91975,20.5892555208988,20.6186897675334,20.3169887395288,20.3611401094807,124990.459095903,0.0,1.0
2015-05-12,27.89,27.99,27.481,27.85,131507,20.6628411374853,20.7369280544358,20.3598256471579,20.6332063707051,177503.674620342,0.19,1.0
2015-05-13,27.73,27.98,27.47,27.87,88058,20.5443020703645,20.7295193627407,20.3516760862933,20.6480237540952,118857.692592167,0.0,1.0
2015-05-14,27.87,28.05,27.58,27.81,82532,20.6480237540952,20.781380204606,20.4331716949388,20.6035716039249,111398.885791373,0.0,1.0
2015-05-15,27.69,27.919,27.53,27.86,88208,20.5146673035844,20.6843263434009,20.3961282364636,20.6406150624001,119060.157489039,0.0,1.0
2015-05-18,28.0,28.02,27.52,27.65,90484,20.7443367461308,20.7591541295209,20.3887195447686,20.4850325368042,122132.224857589,0.0,1.0
2015-05-19,28.11,28.21,27.84,27.97,77866,20.8258323547763,20.8999192717268,20.6257976790101,20.7221106710457,105100.87773265,0.0,1.0
2015-05-20,27.96,28.12,27.84,28.06,58514,20.7147019793506,20.8332410464714,20.6257976790101,20.7887888963011,78980.2065041,0.0,1.0
2015-05-21,27.82,28.09,27.66,28.08,104296,20.61098029562,20.8110149713862,20.4924412284992,20.8036062796912,140775.192561636,0.0,1.0
2015-05-22,27.58,28.07,27.51,28.07,140537,20.4331716949388,20.7961975879961,20.3813108530735,20.7961975879961,189692.061412085,0.0,1.0
2015-05-26,27.23,27.43,26.77,27.43,152861,20.1738674856122,20.3220413195131,19.8330676676401,20.3220413195131,206326.577339154,0.0,1.0
2015-05-27,27.58,27.601,27.08,27.24,70608,20.4331716949388,20.4487299474984,20.0627371101865,20.1812761773073,95304.2762559644,0.0,1.0
2015-05-28,27.58,27.59,27.21,27.54,57624,20.4331716949388,20.4405803866339,20.1590501022221,20.4035369281587,77778.9147826548,0.0,1.0
2015-05-29,27.42,27.58,27.07,27.58,72072,20.3146326278181,20.4331716949388,20.0553284184915,20.4331716949388,97280.3336494427,0.0,1.0
2015-06-01,27.12,27.49,26.92,27.49,138102,20.0923718769667,20.3664934696834,19.9441980430658,20.3664934696834,186405.381252849,0.0,1.0
2015-06-02,27.41,27.67,27.0,27.0,51855,20.307223936123,20.4998499201943,20.0034675766261,20.0034675766261,69992.114848927,0.0,1.0
2015-06-03,27.51,27.68,27.43,27.59,164653,20.3813108530735,20.5072586118893,20.3220413195131,20.4405803866339,222243.017765314,0.0,1.0
2015-06-04,27.35,27.47,27.11,27.38,75403,20.2627717859528,20.3516760862933,20.0849631852716,20.2849978610379,101776.404125998,0.0,1.0
2015-06-05,28.22,28.24,27.51,27.69,92144,20.9073279634218,20.9221453468119,20.3813108530735,20.5146673035844,124372.836382982,0.0,1.0
2015-06-08,28.11,28.25,28.05,28.25,115701,20.8258323547763,20.929554038507,20.781380204606,20.929554038507,156169.273553865,0.0,1.0
2015-06-09,28.35,28.5,27.98,28.03,86604,21.0036409554574,21.1147713308831,20.7295193627407,20.7665628212159,116895.13285848,0.0,1.0
2015-06-10,28.62,28.77,28.27,28.4,109403,21.2036756312237,21.3148060066494,20.9443714218971,21.0406844139327,147668.447417166,0.0,1.0
2015-06-11,28.54,28.6,28.43,28.59,64815,21.1444060976633,21.1888582478336,21.0629104890178,21.1814495561386,87485.0819387368,0.0,1.0
2015-06-12,28.3,28.5,28.24,28.41,61484,20.9665974969822,21.1147713308831,20.9221453468119,21.0480931056277,82989.0114621814,0.0,1.0
2015-06-15,28.21,28.3,27.82,28.04,90356,20.8999192717268,20.9665974969822,20.61098029562,20.773971512911,121959.454812258,0.0,1.0
2015-06-16,28.3,28.4,27.94,28.11,69410,20.9665974969822,21.0406844139327,20.6998845959605,20.8258323547763,93687.2566129402,0.0,1.0
2015-06-17,27.92,28.41,27.83,28.41,55494,20.6850672125704,21.0480931056277,20.618388987315,21.0480931056277,74903.913247061,0.0,1.0
2015-06-18,28.21,28.27,27.81,28.01,156515,20.8999192717268,20.9443714218971,20.6035716039249,20.7517454378258,211258.622226975,0.0,1.0
2015-06-19,28.28,28.3,28.02,28.09,200262,20.9517801135921,20.9665974969822,20.7591541295209,20.8110149713862,270306.834516937,0.0,1.0
2015-06-22,28.3,28.35,28.17,28.33,277384,20.9665974969822,21.0036409554574,20.8702845049466,20.9888235720673,374403.486361098,0.0,1.0
2015-06-23,28.53,28.58,28.23,28.29,409262,21.1369974059683,21.1740408644435,20.9147366551169,20.9591888052872,552407.924159704,0.0,1.0
2015-06-24,28.41,28.51,28.36,28.51,117844,21.0480931056277,21.1221800225782,21.0110496471525,21.1221800225782,159061.822047188,0.0,1.0
2015-06-25,28.49,28.54,28.27,28.27,152410,21.1073626391881,21.1444060976633,20.9443714218971,20.9443714218971,205717.832882556,0.0,1.0
2015-06-26,28.99,29.0,28.48,28.49,379392,21.4777972239404,21.4852059156355,21.099953947493,21.1073626391881,512090.414362435,0.0,1.0
2015-06-29,28.32,28.92,28.1005,28.7,93433,20.9814148803723,21.4259363820751,20.818794097666,21.2629451647841,126112.684730109,0.0,1.0
2015-06-30,28.48,28.56,28.16,28.56,180689,21.099953947493,21.1592234810534,20.8628758132515,21.1592234810534,243887.865006996,0.0,1.0
2015-07-01,28.91,29.1,28.4,28.4,185095,21.4185276903801,21.5592928325859,21.0406844139327,21.0406844139327,249834.933911138,0.0,1.0
2015-07-02,28.56,29.0,28.39,29.0,121449,21.1592234810534,21.4852059156355,21.0332757222376,21.4852059156355,163927.728402031,0.0,1.0
2015-07-06,28.75,28.81,28.29,28.29,117592,21.2999886232593,21.3444407734296,20.9591888052872,20.9591888052872,158721.681020442,0.0,1.0
2015-07-07,28.33,28.72,28.06,28.72,99727,20.9888235720673,21.2777625481742,20.7887888963011,21.2777625481742,134608.111802892,0.0,1.0
2015-07-08,28.26,28.47,28.0,28.08,124067,20.936962730202,21.092545255798,20.7443367461308,20.8036062796912,167461.415735451,0.0,1.0
2015-07-09,28.37,28.58,28.28,28.58,68330,21.0184583388475,21.1740408644435,20.9517801135921,21.1740408644435,92229.5093554561,0.0,1.0
2015-07-10,28.68,28.8,28.51,28.71,50418,21.248127781394,21.3370320817345,21.1221800225782,21.2703538564791,68052.5011368853,0.0,1.0
2015-07-13,28.71,28.95,28.69,28.69,63311,21.2703538564791,21.4481624571602,21.255536473089,21.255536473089,85455.0339060922,0.0,1.0
2015-07-14,28.6,28.64,28.51,28.59,114495,21.1888582478336,21.2184930146138,21.1221800225782,21.1814495561386,154541.455783008,0.0,1.0
2015-07-15,28.74,28.86,28.52,28.59,79382,21.2925799315643,21.3814842319048,21.1295887142732,21.1814495561386,107147.122957044,0.0,1.0
2015-07-16,28.89,29.19,28.8603,28.99,54510,21.40371030699,21.6259710578414,21.3817064926557,21.4777972239404,73575.7435235752,0.0,1.0
2015-07-17,28.71,28.87,28.54,28.87,51592,21.2703538564791,21.3888929235999,21.1444060976633,21.3888929235999,69637.1263964099,0.0,1.0
2015-07-20,28.86,28.9,28.55,28.71,69017,21.3814842319048,21.411118998685,21.1518147893584,21.2703538564791,93156.7985831335,0.0,1.0
2015-07-21,28.74,29.19,28.57,28.77,94445,21.2925799315643,21.6259710578414,21.1666321727485,21.3148060066494,127478.64790101,0.0,1.0
2015-07-22,29.3,29.3,28.62,28.73,99827,21.7074666664869,21.7074666664869,21.2036756312237,21.2851712398692,134743.088400806,0.0,1.0
2015-07-23,28.95,29.81,28.9,29.51,231403,21.4481624571602,22.0853099429343,21.411118998685,21.8630491920829,312339.89687371,0.0,1.0
2015-07-24,28.9,29.2483,28.8,29.05,224170,21.411118998685,21.6691637304235,21.3370320817345,21.5222493741107,302577.039546503,0.0,1.0
2015-07-27,28.92,28.94,28.45,28.62,81253,21.4259363820751,21.4407537654652,21.0777278724079,21.2036756312237,109672.535104037,0.0,1.0
2015-07-28,28.91,29.0,28.45,28.99,71483,21.4185276903801,21.4852059156355,21.0777278724079,21.4777972239404,96485.321487722,0.0,1.0
2015-07-29,28.77,29.05,28.72,28.86,78446,21.3148060066494,21.5222493741107,21.2777625481742,21.3814842319048,105883.742000558,0.0,1.0
2015-07-30,28.81,28.99,28.62,28.77,99930,21.3444407734296,21.4777972239404,21.2036756312237,21.3148060066494,134882.114296659,0.0,1.0
2015-07-31,29.1,29.12,28.71,28.86,127559,21.5592928325859,21.574110215976,21.2703538564791,21.3814842319048,172174.79853465,0.0,1.0
2015-08-03,29.35,29.36,28.9,29.15,115680,21.7445101249621,21.7519188166572,21.411118998685,21.5963362910612,156140.928468303,0.0,1.0
2015-08-04,29.49,29.74,29.28,29.35,119743,21.9889969508987,22.1754075727272,21.8324120285627,21.8846070026747,160590.366076506,0.19,1.0
2015-08-05,29.43,29.81,29.25,29.73,101160,21.9442584016598,22.2276025468392,21.8100427539432,22.1679511478541,135668.23473856,0.0,1.0
2015-08-06,29.2,29.58,29.11,29.49,67012,21.7727606295775,22.0561047747569,21.7056528057192,21.9889969508987,89871.4881998852,0.0,1.0
2015-08-07,28.89,29.34,28.73,28.98,57454,21.5416114585101,21.8771505778015,21.4223086605398,21.6087192823684,77053.0126400674,0.0,1.0
2015-08-10,29.07,29.27,28.99,29.04,84915,21.6758271062266,21.8249556036895,21.6161757072415,21.6534578316072,113881.654337929,0.0,1.0
2015-08-11,28.88,28.961,28.61,28.8,64443,21.5341550336369,21.5945520751094,21.3328315620621,21.4745036346518,86426.1373196623,0.0,1.0
2015-08-12,28.56,28.74,28.07,28.74,103619,21.2955494376964,21.4297650854129,20.9301846189123,21.4297650854129,138966.061836445,0.0,1.0
2015-08-13,28.66,28.89,28.474,28.54,85366,21.3701136864278,21.5416114585101,21.2314241837873,21.2806365879501,114486.501845511,0.0,1.0
2015-08-14,29.13,29.15,28.39,28.39,98386,21.7205656554655,21.7354785052118,21.1687902148529,21.1687902148529,131947.953173072,0.0,1.0
2015-08-17,29.19,29.475,28.8,28.99,189183,21.7653042047044,21.9778123135889,21.4745036346518,21.6161757072415,253718.106490164,0.0,1.0
2015-08-18,28.98,29.41,28.8534,29.15,72116,21.6087192823684,21.9293455519135,21.5143209434744,21.7354785052118,96716.5917003359,0.0,1.0
2015-08-19,28.85,29.12,28.5422,28.8,64027,21.5117857590175,21.7131092305924,21.2822770014222,21.4745036346518,85868.2291973684,0.0,1.0
2015-08-20,28.27,28.69,28.27,28.67,90268,21.0793131163752,21.3924829610472,21.0793131163752,21.3775701113009,121060.698036579,0.0,1.0
2015-08-21,27.94,28.32,27.38,27.78,133936,20.8332510955615,21.1165952407409,20.4156913026655,20.7139482975912,179624.9573739,0.0,1.0
2015-08-24,26.91,27.89,26.81,27.89,183207,20.0652393336278,20.7959689711958,19.9906750848963,20.7959689711958,245703.541733366,0.0,1.0
2015-08-25,26.98,27.61,26.68,27.55,254062,20.1174343077398,20.5871890747478,19.8937415615455,20.5424505255089,340728.974437999,0.0,1.0
2015-08-26,27.59,27.66,27.0,27.59,140921,20.5722762250015,20.6244711991135,20.1323471574861,20.5722762250015,188992.717552319,0.0,1.0
2015-08-27,27.59,27.93,27.25,27.67,104097,20.5722762250015,20.8257946706883,20.3187577793146,20.6319276239866,139607.119726966,0.0,1.0
2015-08-28,27.71,28.0,27.38,27.55,74037,20.6617533234792,20.8779896448004,20.4156913026655,20.5424505255089,99292.893390063,0.0,1.0
2015-08-31,27.98,28.0,27.58,27.58,90869,20.8630767950541,20.8779896448004,20.5648198001283,20.5648198001283,121866.714338258,0.0,1.0
2015-09-01,27.04,27.73,26.95,27.51,118195,20.1621728569786,20.6766661732255,20.0950650331203,20.5126248260163,158514.304121433,0.0,1.0
2015-09-02,27.53,27.53,27.08,27.25,178421,20.5275376757626,20.5275376757626,20.1919985564712,20.3187577793146,239284.9160764,0.0,1.0
2015-09-03,27.51,27.78,27.35,27.55,86722,20.5126248260163,20.7139482975912,20.3933220280461,20.5424505255089,116305.067744142,0.0,1.0
2015-09-04,27.27,27.44,26.95,27.12,144621,20.3336706290609,20.4604298519043,20.0950650331203,20.2218242559638,193954.881140029,0.0,1.0
2015-09-08,27.77,27.89,27.455,27.6,132510,20.7064918727181,20.7959689711958,20.4716144892141,20.5797326498746,177712.512704691,0.0,1.0
2015-09-09,27.54,27.97,27.51,27.97,57980,20.5349941006358,20.8556203701809,20.5126248260163,20.8556203701809,77758.4445446985,0.0,1.0
2015-09-10,27.81,27.82,27.4401,27.53,132913,20.7363175722106,20.7437739970838,20.4605044161531,20.5275376757626,178252.986198164,0.0,1.0
2015-09-11,27.9,27.92,27.55,27.67,107595,20.8034253960689,20.8183382458152,20.5424505255089,20.6319276239866,144298.376005292,0.0,1.0
2015-09-14,27.92,28.07,27.81,27.9,110809,20.8183382458152,20.9301846189123,20.7363175722106,20.8034253960689,148608.75270013,0.0,1.0
2015-09-15,28.06,28.08,27.85,28.0,95982,20.9227281940392,20.9376410437855,20.7661432717032,20.8779896448004,128723.887966355,0.0,1.0
2015-09-16,27.94,28.11,27.79,28.11,66371,20.8332510955615,20.9600103184049,20.7214047224643,20.9600103184049,89011.8268864469,0.0,1.0
2015-09-17,27.57,28.31,27.43,27.92,60231,20.5573633752552,21.1091388158678,20.4529734270312,20.8183382458152,80777.3175814375,0.0,1.0
2015-09-18,26.98,27.3,26.85,27.24,193439,20.1174343077398,20.3560399036803,20.0205007843889,20.3113013544415,259425.935741323,0.0,1.0
2015-09-21,27.44,27.6,27.01,27.09,60482,20.4604298519043,20.5797326498746,20.1398035823592,20.1994549813443,81113.9400302255,0.0,1.0
2015-09-22,27.24,27.4,27.1,27.18,58883,20.3113013544415,20.4306041524118,20.2069114062175,20.2665628052026,78969.4806851584,0.0,1.0
2015-09-23,27.38,27.53,26.93,27.21,96863,20.4156913026655,20.5275376757626,20.0801521833741,20.2889320798221,129905.419350347,0.0,1.0
2015-09-24,27.6,27.65,27.005,27.17,137383,20.5797326498746,20.6170147742403,20.1360753699226,20.2591063803295,184247.816262234,0.0,1.0
2015-09-25,27.76,28.17,27.72,27.94,84400,20.6990354478449,21.0047488676438,20.6692097483523,20.8332510955615,113190.974811531,0.0,1.0
2015-09-28,27.43,27.81,27.33,27.65,124000,20.4529734270312,20.7363175722106,20.3784091782998,20.6170147742403,166299.53645296,0.0,1.0
2015-09-29,27.44,27.585,27.29,27.42,95025,20.4604298519043,20.5685480125649,20.3485834788072,20.4455170021581,127440.431060021,0.0,1.0
2015-09-30,27.54,27.67,27.39,27.64,103689,20.5349941006358,20.6319276239866,20.4231477275386,20.6095583493672,139059.940607024,0.0,1.0
2015-10-01,27.54,27.56,27.14,27.54,73763,20.5349941006358,20.5499069503821,20.2367371057101,20.5349941006358,98925.4250595136,0.0,1.0
2015-10-02,26.93,27.13,26.32,27.13,130655,20.0801521833741,20.2292806808369,19.6253102661123,20.2292806808369,175224.725284367,0.0,1.0
2015-10-05,27.49,27.52,27.05,27.05,50971,20.4977119762701,20.5200812508895,20.1696292818518,20.1696292818518,68358.4973592243,0.0,1.0
2015-10-06,27.14,27.45,26.79,27.42,99980,20.2367371057101,20.4678862767775,19.97576223515,20.4455170021581,134085.706891669,0.0,1.0
2015-10-07,27.59,27.59,27.01,27.2,67232,20.5722762250015,20.5722762250015,20.1398035823592,20.2814756549489,90166.5357645598,0.0,1.0
2015-10-08,27.89,27.95,27.42,27.55,78076,20.7959689711958,20.8407075204346,20.4455170021581,20.5424505255089,104709.69845243,0.0,1.0
2015-10-09,27.67,28.0,27.55,27.92,52944,20.6319276239866,20.8779896448004,20.5424505255089,20.8183382458152,71004.5375642382,0.0,1.0
2015-10-12,27.87,27.96,27.41,27.55,65677,20.7810561214495,20.8481639453078,20.4380605772849,20.5424505255089,88081.0859324279,0.0,1.0
2015-10-13,27.57,28.08,27.52,27.83,44685,20.5573633752552,20.9376410437855,20.5200812508895,20.7512304219569,59928.1837612946,0.0,1.0
2015-10-14,27.02,27.639,26.85,27.55,91390,20.1472600072323,20.6088127068799,20.0205007843889,20.5424505255089,122565.44061642,0.0,1.0
2015-10-15,27.59,27.66,26.9,27.12,119799,20.5722762250015,20.6244711991135,20.0577829087546,20.2218242559638,160665.469092969,0.0,1.0
2015-10-16,27.6,27.77,27.3,27.7,83909,20.5797326498746,20.7064918727181,20.3560399036803,20.6542968986061,112532.482292189,0.0,1.0
2015-10-19,27.7,27.83,27.47,27.48,34485,20.6542968986061,20.7512304219569,20.4827991265238,20.4902555513969,46248.7057627445,0.0,1.0
2015-10-20,27.81,27.88,27.555,27.67,69926,20.7363175722106,20.7885125463226,20.5461787379455,20.6319276239866,93779.5273065299,0.0,1.0
2015-10-21,27.29,27.94,27.25,27.81,121450,20.3485834788072,20.8332510955615,20.3187577793146,20.7363175722106,162879.666953323,0.0,1.0
2015-10-22,27.77,28.02,27.37,27.37,113467,20.7064918727181,20.8929024945466,20.4082348777923,20.4082348777923,152173.463731516,0.0,1.0
2015-10-23,28.21,28.3,27.66,27.77,90975,21.0345745671364,21.1016823909946,20.6244711991135,20.7064918727181,122008.873619419,0.0,1.0
2015-10-26,28.04,28.28,27.88,28.18,75340,20.9078153442929,21.0867695412484,20.7885125463226,21.0122052925169,101040.379648113,0.0,1.0
2015-10-27,28.97,29.36,27.85,28.5,314547,21.6012628574952,21.8920634275478,20.7661432717032,21.2508108884575,421846.937844107,0.0,1.0
2015-10-28,29.88,29.92,28.802,28.97,302989,22.2797975209512,22.3096232204438,21.4759949196264,21.6012628574952,406346.211696339,0.0,1.0
2015-10-29,29.67,29.9,29.45,29.69,128323,22.1232125986152,22.2947103706975,21.9591712514061,22.1381254483615,172097.221098816,0.0,1.0
2015-10-30,28.6,29.57,28.41,29.57,111505,21.3253751371889,22.0486483498838,21.1837030645992,22.0486483498838,149542.175904737,0.0,1.0
2015-11-02,29.05,29.13,28.54,28.58,106989,21.6609142564804,21.7205656554655,21.2806365879501,21.3104622874426,143485.654077143,0.0,1.0
2015-11-03,29.04,29.28,28.84,29.08,96600,21.6534578316072,21.8324120285627,21.5043293341444,21.6832835310998,129552.703398032,0.0,1.0
2015-11-04,29.22,29.32,28.918,29.17,74003,21.7876734793238,21.8622377280552,21.5624894481549,21.7503913549581,99247.2951300678,0.0,1.0
2015-11-05,29.51,29.63,29.12,29.17,58160,22.0039098006449,22.0933868991227,21.7131092305924,21.7503913549581,77999.8470976143,0.0,1.0
2015-11-06,29.97,30.0,29.27,29.36,219580,22.3469053448095,22.3692746194289,21.8249556036895,21.8920634275478,294484.292051137,0.0,1.0
2015-11-09,29.53,29.955,29.32,29.88,81235,22.1604947229809,22.4794317448999,22.0029023121504,22.4231487410319,108249.819328822,0.19,1.0
2015-11-10,30.29,30.6,29.61,30.05,280371,22.7308291621772,22.9634655781652,22.2205299271069,22.5507235497994,373608.790484904,0.0,1.0
2015-11-11,30.15,30.67,30.1,30.29,106267,22.6257675549568,23.0159963817753,22.5882455523781,22.7308291621772,141606.247930276,0.0,1.0
2015-11-12,29.75,30.14,29.62,30.05,127838,22.3255915343272,22.6182631544411,22.2280343276226,22.5507235497994,170350.715865796,0.0,1.0
2015-11-13,29.45,29.85,29.36,29.47,125362,22.100459518855,22.4006355394846,22.0329199142134,22.1154683198865,167051.318405857,0.0,1.0
2015-11-16,29.77,29.8,29.165,29.47,104731,22.3406003353587,22.3631135369059,21.8865841041564,22.1154683198865,139559.448859812,0.0,1.0
2015-11-17,29.63,30.02,29.59,29.86,115431,22.2355387281383,22.5282103482522,22.2055211260754,22.4081399400004,153817.74967619,0.0,1.0
2015-11-18,29.71,29.94,29.36,29.74,156555,22.2955739322643,22.4681751441263,22.0329199142134,22.3180871338115,208617.596664291,0.0,1.0
2015-11-19,29.73,29.77,29.46,29.76,102273,22.3105827332957,22.3406003353587,22.1079639193708,22.333095934843,136284.03732648,0.0,1.0
2015-11-20,30.08,30.245,29.75,29.89,113989,22.5732367513467,22.6970593598564,22.3255915343272,22.4306531415476,151896.210444674,0.0,1.0
2015-11-23,30.2,30.55,29.99,29.99,77753,22.6632895575355,22.9259435755865,22.505697146705,22.505697146705,103609.875081848,0.0,1.0
2015-11-24,30.18,30.24,29.79,30.05,89366,22.6482807565041,22.6933071595985,22.3556091363902,22.5507235497994,119084.79539779,0.0,1.0
2015-11-25,30.19,30.45,30.0,30.0,110064,22.6557851570198,22.850899570429,22.5132015472207,22.5132015472207,146665.945892872,0.0,1.0
2015-11-27,30.25,30.3,30.06,30.25,76406,22.7008115601142,22.7383335626929,22.5582279503152,22.7008115601142,101814.928240758,0.0,1.0
2015-11-30,30.24,30.45,30.2,30.21,134603,22.6933071595985,22.850899570429,22.6632895575355,22.6707939580513,179365.42661559,0.0,1.0
2015-12-01,30.4,30.54,30.1,30.24,119963,22.8133775678503,22.9184391750707,22.5882455523781,22.6933071595985,159856.872975238,0.0,1.0
2015-12-02,30.02,30.43,29.89,30.43,131444,22.5282103482522,22.8358907693976,22.4306531415476,22.8358907693976,175155.896496063,0.0,1.0
2015-12-03,29.84,30.69,29.83,30.42,220769,22.3931311389689,23.0310051828068,22.3856267384532,22.8283863688818,294186.057283248,0.0,1.0
2015-12-04,30.4,30.58,29.7,29.86,128885,22.8133775678503,22.9484567771337,22.2880695317485,22.4081399400004,171745.897263436,0.0,1.0
2015-12-07,29.66,30.52,29.47,30.45,148524,22.2580519296856,22.9034303740392,22.1154683198865,22.850899570429,197915.875743139,0.0,1.0
2015-12-08,29.4,29.73,29.16,29.57,100043,22.0629375162763,22.3105827332957,21.8828319038986,22.1905123250439,133312.44753017,0.0,1.0
2015-12-09,29.27,29.45,28.92,29.37,168604,21.9653803095717,22.100459518855,21.7027262915208,22.0404243147291,224673.509424715,0.0,1.0
2015-12-10,29.22,29.62,29.1,29.43,115233,21.927858306993,22.2280343276226,21.8378055008041,22.0854507178235,153553.904483513,0.0,1.0
2015-12-11,28.62,29.21,28.36,28.84,149645,21.4775942760486,21.9203539064773,21.2824798626393,21.6426910873949,199409.665950164,0.0,1.0
2015-12-14,28.59,28.84,28.35,28.64,122838,21.4550810745014,21.6426910873949,21.2749754621236,21.4926030770801,163687.958474965,0.0,1.0
2015-12-15,29.23,29.4,28.8,28.8,102174,21.9353627075087,22.0629375162763,21.6126734853319,21.6126734853319,136152.114730142,0.0,1.0
2015-12-16,29.6,29.68,28.98,29.42,124621,22.2130255265911,22.273060730717,21.7477526946152,22.0779463173078,166063.897760536,0.0,1.0
2015-12-17,29.51,29.72,29.28,29.72,110312,22.1454859219495,22.30307833278,21.9728847100874,22.30307833278,146996.418659457,0.0,1.0
2015-12-18,29.0,29.4,28.96,29.31,344715,21.7627614956467,22.0629375162763,21.7327438935838,21.9953979116347,459350.482796022,0.0,1.0
2015-12-21,28.99,29.34,28.61,29.08,109231,21.755257095131,22.0179111131819,21.4700898755328,21.8227966997726,145555.93051156,0.0,1.0
2015-12-22,29.02,29.11,28.639,29.11,122487,21.7777702966782,21.8453099013199,21.4918526370285,21.8453099013199,163220.232906129,0.0,1.0
2015-12-23,29.21,29.28,29.05,29.15,49835,21.9203539064773,21.9728847100874,21.8002834982254,21.8753275033828,66407.7029144068,0.0,1.0
2015-12-24,29.41,29.47,29.13,29.24,46559,22.0704419167921,22.1154683198865,21.8603187023513,21.9428671080245,62042.2642719347,0.0,1.0
2015-12-28,29.33,29.37,28.89,29.24,80803,22.0104067126661,22.0404243147291,21.6802130899736,21.9428671080245,107674.157090254,0.0,1.0
2015-12-29,29.9,29.93,29.49,29.49,109841,22.4381575420633,22.4606707436106,22.130477120918,22.130477120918,146368.786913241,0.0,1.0
2015-12-30,29.9,30.04,29.68,29.69,86148,22.4381575420633,22.5432191492837,22.273060730717,22.2805651312328,114796.644741052,0.0,1.0
2015-12-31,29.11,29.85,29.09,29.85,102794,21.8453099013199,22.4006355394846,21.8303011002884,22.4006355394846,136978.296646604,0.0,1.0
2016-01-04,28.43,28.93,28.17,28.68,152693,21.3350106662495,21.7102306920365,21.1398962528403,21.522620679143,203471.282855614,0.0,1.0
2016-01-05,28.48,28.68,28.29,28.55,105895,21.3725326688282,21.522620679143,21.2299490590292,21.4250634724384,141110.538780398,0.0,1.0
2016-01-06,28.58,28.63,28.25,28.25,79806,21.4475766739856,21.4850986765643,21.1999314569662,21.1999314569662,106345.603266523,0.0,1.0
2016-01-07,28.08,28.47,27.92,28.14,79071,21.0723566481986,21.3650282683125,20.9522862399468,21.1173830512931,105366.177930071,0.0,1.0
2016-01-08,27.78,28.27,27.72,28.26,106045,20.8472246327264,21.2149402579977,20.802198229632,21.2074358574819,141310.421502123,0.0,1.0
2016-01-11,28.07,28.22,27.78,27.78,161245,21.0648522476829,21.177418255419,20.8472246327264,20.8472246327264,214867.26309689,0.0,1.0
2016-01-12,27.98,28.26,27.51,28.26,90196,20.9973126430412,21.2074358574819,20.6446058188014,21.2074358574819,120190.813124668,0.0,1.0
2016-01-13,27.16,28.13,26.92,28.04,101911,20.3819518007505,21.1098786507773,20.2018461883727,21.0423390461356,135801.653691384,0.0,1.0
2016-01-14,27.14,27.6,26.77,27.31,117149,20.366942999719,20.7121454234431,20.0892801806366,20.4945178084866,156107.073115679,0.0,1.0
2016-01-15,26.67,26.77,25.88,26.46,135298,20.0142361754792,20.0892801806366,19.4213885347358,19.8566437646487,180291.549892915,0.0,1.0
2016-01-19,26.46,26.939,26.25,26.89,71840,19.8566437646487,20.2161045493526,19.6990513538181,20.1793329868255,95730.4981914516,0.0,1.0
2016-01-20,26.47,26.75,25.76,26.05,171652,19.8641481651644,20.0742713796052,19.3313357285469,19.5489633435033,228735.126330165,0.0,1.0
2016-01-21,25.82,26.63,25.8,26.48,160792,19.3763621316413,19.9842185734163,19.3613533306098,19.8716525656802,214263.617277281,0.0,1.0
2016-01-22,26.36,26.52,25.82,26.12,79547,19.7815997594913,19.9016701677431,19.3763621316413,19.6014941471135,106000.472433678,0.0,1.0
2016-01-25,25.76,26.43,25.73,26.28,72714,19.3313357285469,19.8341305631015,19.3088225269997,19.7215645553654,96895.1481833686,0.0,1.0
2016-01-26,26.58,26.99,25.83,25.83,183402,19.9466965708376,20.2543769919829,19.3838665321571,19.3838665321571,244392.606198616,0.0,1.0
2016-01-27,26.5,26.85,26.26,26.34,170772,19.8866613667116,20.1493153847626,19.7065557543339,19.7665909584598,227562.481029379,0.0,1.0
2016-01-28,27.05,27.2,26.66,26.66,105399,20.2994033950774,20.4119694028135,20.0067317749635,20.0067317749635,140449.593247227,0.0,1.0
2016-01-29,27.78,27.78,26.99,27.19,282362,20.8472246327264,20.8472246327264,20.2543769919829,20.4044650022977,376261.900477932,0.0,1.0
2016-02-01,27.13,27.75,27.11,27.64,120834,20.3594385992033,20.8247114311792,20.3444297981718,20.742163025506,161017.525312721,0.0,1.0
2016-02-02,26.48,26.96,26.18,26.96,161520,19.8716525656802,20.2318637904357,19.646520550208,20.2318637904357,215233.714753386,0.0,1.0
2016-02-03,26.57,27.01,25.99,26.68,100869,19.9391921703218,20.2693857930144,19.5039369404089,20.021740575995,134413.135051135,0.0,1.0
2016-02-04,26.3,26.94,26.12,26.52,77745,19.7365733563968,20.2168549894042,19.6014941471135,19.9016701677431,103599.214670023,0.0,1.0
2016-02-05,25.98,26.5,25.95,26.26,101773,19.4964325398932,19.8866613667116,19.4739193383459,19.7065557543339,135617.761587397,0.0,1.0
2016-02-08,26.2,26.28,25.21,25.62,151626,19.6615293512394,19.7215645553654,18.9185937001812,19.2262741213265,202049.450428411,0.0,1.0
2016-02-09,26.15,26.36,25.6,25.66,124360,19.7740953589755,19.9328930654912,19.3581966038155,19.4035673771056,164458.294600259,0.2,1.0
2016-02-10,25.71,26.63,25.69,26.41,78590,19.4413763548475,20.1370615452971,19.4262527637507,19.970702043233,103930.342333823,0.0,1.0
2016-02-11,25.03,25.41,24.71,25.21,100493,18.9271742575586,19.2145224883965,18.6851968000109,19.0632865774292,132895.685101832,0.0,1.0
2016-02-12,25.79,25.9,25.31,25.31,63988,19.5018707192344,19.5850504702664,19.1389045329128,19.1389045329128,84620.1138218183,0.0,1.0
2016-02-16,25.99,26.33,25.57,26.05,99172,19.6531066302017,19.9102076788461,19.3355112171704,19.6984774034919,131148.745513805,0.0,1.0
2016-02-17,25.78,26.46,25.71,26.11,104147,19.494308923686,20.0085110209749,19.4413763548475,19.7438481767821,137727.870760157,0.0,1.0
2016-02-18,25.49,25.82,25.3006,25.76,117711,19.2750168527834,19.5245561058795,19.1317964450974,19.4791853325893,155665.409421768,0.0,1.0
2016-02-19,25.73,25.93,25.42,25.44,142405,19.4564999459442,19.6077358569115,19.2220842839449,19.2372078750416,188321.674513909,0.0,1.0
2016-02-22,25.79,26.12,25.77,26.02,108018,19.5018707192344,19.7514099723304,19.4867471281377,19.6757920168468,142847.025298574,0.0,1.0
2016-02-23,25.7,25.95,25.59,25.68,100486,19.4338145592991,19.6228594480082,19.3506348082671,19.4186909682024,132886.428041183,0.0,1.0
2016-02-24,25.78,25.875,25.17,25.48,101638,19.494308923686,19.5661459813955,19.0330393952357,19.2674550572351,134409.875736419,0.0,1.0
2016-02-25,25.97,26.09,25.81,25.88,51041,19.637983039105,19.7287245856854,19.5169943103311,19.5699268791697,67498.5189344787,0.0,1.0
2016-02-26,26.04,26.09,25.68,26.09,118847,19.6909156079435,19.7287245856854,19.4186909682024,19.7287245856854,157167.698121236,0.0,1.0
2016-02-29,25.82,26.17,25.78,26.04,75467,19.5245561058795,19.7892189500723,19.494308923686,19.6909156079435,99800.3708475208,0.0,1.0
2016-03-01,26.61,26.73,25.94,25.94,85204,20.1219379542004,20.2126795007807,19.6152976524599,19.6152976524599,112676.942209073,0.0,1.0
2016-03-02,26.75,27.07,26.43,26.83,53986,20.2278030918775,20.4697805494252,19.9858256343298,20.2882974562644,71393.0965928717,0.0,1.0
2016-03-03,26.89,26.94,26.72,26.8,86998,20.3336682295546,20.3714772072964,20.2051177052324,20.2656120696193,115049.394609467,0.0,1.0
2016-03-04,27.06,27.08,26.67,26.95,80684,20.4622187538768,20.4773423449735,20.1673087274905,20.3790390028448,106699.525904851,0.0,1.0
2016-03-07,27.25,27.25,26.7,26.91,70231,20.6058928692957,20.6058928692957,20.1899941141356,20.3487918206513,92876.0894827176,0.0,1.0
2016-03-08,26.74,27.33,26.72,27.2,72587,20.2202412963291,20.6663872336827,20.2051177052324,20.5680838915539,95991.7516094319,0.0,1.0
2016-03-09,26.69,26.91,26.64,26.81,47508,20.1824323185873,20.3487918206513,20.1446233408455,20.2731738651677,62826.3481816425,0.0,1.0
2016-03-10,26.88,27.0,26.44,26.69,72445,20.3261064340062,20.4168479805866,19.9933874298781,20.1824323185873,95803.9655219984,0.0,1.0
2016-03-11,27.3,27.31,26.85,26.92,73907,20.6437018470376,20.6512636425859,20.3034210473611,20.3563536161997,97737.3687602225,0.0,1.0
2016-03-14,27.11,27.3,27.04,27.3,68790,20.5000277316186,20.6437018470376,20.4470951627801,20.6437018470376,90970.4574264376,0.0,1.0
2016-03-15,26.97,27.1,26.85,26.89,86966,20.3941625939415,20.4924659360703,20.3034210473611,20.3336682295546,115007.076617932,0.0,1.0
2016-03-16,26.73,27.11,26.57,26.85,80952,20.2126795007807,20.5000277316186,20.0916907720069,20.3034210473611,107053.939083951,0.0,1.0
2016-03-17,27.13,27.2,26.42,26.66,92140,20.5151513227154,20.5680838915539,19.9782638387814,20.1597469319422,121849.366874138,0.0,1.0
2016-03-18,27.39,27.5,26.54,27.32,410897,20.7117580069729,20.7949377580049,20.0690053853618,20.6588254381343,543385.492733694,0.0,1.0
2016-03-21,27.43,27.5,27.08,27.26,51410,20.7420051891663,20.7949377580049,20.4773423449735,20.6134546648441,67986.498274359,0.0,1.0
2016-03-22,26.94,27.58,26.86,27.25,108207,20.3714772072964,20.8554321223918,20.3109828429095,20.6058928692957,143096.965936074,0.0,1.0
2016-03-23,26.67,27.465,26.64,26.81,62846,20.1673087274905,20.7684714735856,20.1446233408455,20.2731738651677,83109.8904989374,0.0,1.0
2016-03-24,26.54,27.095,26.13,26.58,75679,20.0690053853618,20.4886850382961,19.7589717678788,20.0992525675553,100080.727541436,0.0,1.0
2016-03-28,26.58,26.7199,26.38,26.58,66159,20.0992525675553,20.2050420872769,19.9480166565879,20.0992525675553,87491.1250599748,0.0,1.0
2016-03-29,27.01,27.04,26.19,26.45,74485,20.424409776135,20.4470951627801,19.804342541169,20.0009492254265,98501.7374823112,0.0,1.0
2016-03-30,27.12,27.33,26.95,26.95,76110,20.507589527167,20.6663872336827,20.3790390028448,20.3790390028448,100650.697989914,0.0,1.0
2016-03-31,26.89,27.33,26.88,27.15,99842,20.3336682295546,20.6663872336827,20.3261064340062,20.5302749138121,132034.778461555,0.0,1.0
2016-04-01,26.84,26.94,26.38,26.77,123066,20.2958592518128,20.3714772072964,19.9480166565879,20.2429266829742,162747.060817589,0.0,1.0
2016-04-04,27.02,27.17,26.73,26.8,73318,20.4319715716833,20.5453985049088,20.2126795007807,20.2656120696193,96958.4532285442,0.0,1.0
2016-04-05,26.77,26.97,26.57,26.9,104132,20.2429266829742,20.3941625939415,20.0916907720069,20.341230025103,137708.034201625,0.0,1.0
2016-04-06,26.72,27.03,26.41,26.74,49846,20.2051177052324,20.4395333672317,19.970702043233,20.2202412963291,65918.2064381189,0.0,1.0
2016-04-07,26.02,26.69,25.87,26.57,154703,19.6757920168468,20.1824323185873,19.5623650836213,20.0916907720069,204585.007635443,0.0,1.0
2016-04-08,26.26,26.56,25.99,26.0,60743,19.8572751100076,20.0841289764585,19.6531066302017,19.6606684257501,80328.8049927909,0.0,1.0
2016-04-11,26.32,26.8,26.25,26.41,54167,19.9026458832978,20.2656120696193,19.8497133144592,19.970702043233,71632.4577324877,0.0,1.0
2016-04-12,26.59,26.78,26.31,26.31,88056,20.1068143631036,20.2504884785226,19.8950840877494,19.8950840877494,116448.53320457,0.0,1.0
2016-04-13,27.72,27.77,26.66,26.73,88928,20.9612972600689,20.9991062378107,20.1597469319422,20.2126795007807,117601.69847388,0.0,1.0
2016-04-14,27.55,28.03,27.46,27.71,54954,20.8327467357467,21.1957129220682,20.7646905758114,20.9537354645206,72673.2158367851,0.0,1.0
2016-04-15,27.44,27.73,27.3,27.42,54061,20.7495669847147,20.9688590556173,20.6437018470376,20.734443393618,71492.2793855304,0.0,1.0
2016-04-18,27.49,27.57,27.14,27.14,58892,20.7873759624565,20.8478703268434,20.5227131182637,20.5227131182637,77880.9736699776,0.0,1.0
2016-04-19,27.89,27.91,27.43,27.43,38814,21.0898477843911,21.1049713754879,20.7420051891663,20.7420051891663,51329.0788566616,0.0,1.0
2016-04-20,27.84,27.98,27.63,27.81,39428,21.0520388066493,21.1579039443264,20.8932411001336,21.0293534200042,52141.0553192263,0.0,1.0
2016-04-21,27.92,27.97,27.64,27.76,74465,21.1125331710362,21.1503421487781,20.900802895682,20.9915444422624,98475.2887376025,0.0,1.0
2016-04-22,28.08,28.12,27.8,27.8,96592,21.2335218998101,21.2637690820035,21.0217916244558,21.0217916244558,127736.85744635,0.0,1.0
2016-04-25,27.77,28.03,27.5201,28.03,72582,20.9991062378107,21.1957129220682,20.8101369670571,21.1957129220682,95985.1394232548,0.0,1.0
2016-04-26,27.56,28.05,27.31,28.05,165758,20.8403085312951,21.210836513165,20.6512636425859,21.210836513165,219204.551273316,0.0,1.0
2016-04-27,27.57,28.18,27.41,27.5,188394,20.8478703268434,21.3091398552937,20.7268815980696,20.7949377580049,249139.240534908,0.0,1.0
2016-04-28,27.49,27.73,27.4,27.42,102359,20.7873759624565,20.9688590556173,20.7193198025212,20.734443393618,135363.352983177,0.0,1.0
2016-04-29,27.14,27.55,27.02,27.38,138395,20.5227131182637,20.8327467357467,20.4319715716833,20.7041962114245,183018.701199765,0.0,1.0
2016-05-02,27.16,27.45,27.108,27.2,141028,20.5378367093605,20.757128780263,20.498515372509,20.5680838915539,186500.678440698,0.0,1.0
2016-05-03,26.63,27.5,26.35,26.93,90124,20.1370615452971,20.7949377580049,19.9253312699429,20.363915411748,119183.333407476,0.0,1.0
2016-05-04,26.32,26.57,25.89,26.46,140486,19.9026458832978,20.0916907720069,19.577488674718,20.0085110209749,185783.917459085,0.0,1.0
2016-05-05,26.09,26.65,26.08,26.44,174166,19.7287245856854,20.1521851363938,19.721162790137,19.9933874298781,230323.603548959,0.0,1.0
2016-05-06,26.08,26.15,25.83,25.89,135330,19.721162790137,19.7740953589755,19.5321179014279,19.577488674718,178965.431073118,0.0,1.0
2016-05-09,26.23,26.39,26.1,26.1,58446,19.8345897233625,19.9555784521363,19.7362863812337,19.7362863812337,77291.1666629678,0.0,1.0
2016-05-10,26.27,26.53,26.1201,26.22,45832,20.0160728165232,20.2141763160396,19.9018585296867,19.9779759896932,60151.991403933,0.2,1.0
2016-05-11,26.26,26.46,26.2001,26.26,120339,20.0084534511572,20.1608407584775,19.9628134526148,20.0084534511572,157938.350793286,0.0,1.0
2016-05-12,26.38,26.51,26.25,26.4,117885,20.0998858355494,20.1989375853076,20.0008340857912,20.1151245662814,154717.610111988,0.0,1.0
2016-05-13,26.15,26.62,26.12,26.4,111376,19.924640432131,20.2827506043338,19.901782336033,20.1151245662814,146174.903879483,0.0,1.0
2016-05-16,26.63,26.85,26.03,26.11,82637,20.2903699696998,20.4579960077522,19.8332080477389,19.894162970667,108456.539397076,0.0,1.0
2016-05-17,26.19,26.8,26.05,26.63,102885,19.9551178935951,20.4198991809221,19.8484467784709,20.2903699696998,135030.931130949,0.0,1.0
2016-05-18,27.1,27.1,26.09,26.09,67224,20.6484801419025,20.6484801419025,19.878924239935,19.878924239935,88227.8205214259,0.0,1.0
2016-05-19,26.56,27.32,26.39,27.02,52347,20.2370344121377,20.8161061799549,20.1075052009154,20.5875252189744,68702.5723080309,0.0,1.0
2016-05-20,26.78,26.97,26.56,26.56,52962,20.40466045019,20.5494283921443,20.2370344121377,20.2370344121377,69509.7261462537,0.0,1.0
2016-05-23,26.81,26.97,26.56,26.86,49063,20.4275185462881,20.5494283921443,20.2370344121377,20.4656153731182,64392.5020564487,0.0,1.0
2016-05-24,27.38,27.44,26.93,27.01,58308,20.861822372151,20.9075385643471,20.5189509306803,20.5799058536084,76526.0585350959,0.0,1.0
2016-05-25,27.44,27.7,27.37,27.37,44181,20.9075385643471,21.1056420638635,20.854203006785,20.854203006785,57985.1442707531,0.0,1.0
2016-05-26,27.36,27.59,27.12,27.44,87721,20.8465836414189,21.0218290448373,20.6637188726346,20.9075385643471,115129.011126383,0.0,1.0
2016-05-27,27.71,27.72,27.19,27.31,72313,21.1132614292295,21.1208807945955,20.7170544301967,20.8084868145889,94906.8544770596,0.0,1.0
2016-05-31,27.48,27.71,27.33,27.71,138390,20.9380160258111,21.1132614292295,20.8237255453209,21.1132614292295,181629.300279069,0.0,1.0
2016-06-01,27.83,27.93,27.23,27.27,79846,21.2046938136217,21.2808874672818,20.7475318916607,20.7780093531248,104793.504661338,0.0,1.0
2016-06-02,27.74,27.77,27.39,27.7,47625,21.1361195253275,21.1589776214256,20.869441737517,21.1056420638635,62505.2057647999,0.0,1.0
2016-06-03,27.47,27.52,26.98,27.52,68233,20.9303966604451,20.9684934872752,20.5570477575104,20.9684934872752,89552.077794217,0.0,1.0
2016-06-06,27.71,28.01,27.47,27.47,100831,21.1132614292295,21.34184239021,20.9303966604451,20.9303966604451,132335.168555812,0.0,1.0
2016-06-07,27.49,27.81,27.44,27.72,39229,20.9456353911772,21.1894550828897,20.9075385643471,21.1208807945955,51485.9153164793,0.0,1.0
2016-06-08,27.7,27.82,27.4,27.45,74573,21.1056420638635,21.1970744482557,20.877061102883,20.9151579297131,97872.9807768695,0.0,1.0
2016-06-09,27.33,27.53,27.14,27.53,133992,20.8237255453209,20.9761128526412,20.6789576033666,20.9761128526412,175857.166001828,0.0,1.0
2016-06-10,27.12,27.17,26.95,27.09,56186,20.6637188726346,20.7018156994647,20.5341896614123,20.6408607765365,73741.0496819115,0.0,1.0
2016-06-13,26.71,27.15,26.57,27.04,67632,20.3513248926279,20.6865769687326,20.2446537775037,20.6027639497064,88763.2981897101,0.0,1.0
2016-06-14,26.2,26.97,26.12,26.58,58235,19.9627372589611,20.5494283921443,19.901782336033,20.2522731428697,76430.2500307217,0.0,1.0
2016-06-15,26.03,26.39,26.01,26.24,95698,19.8332080477389,20.1075052009154,19.8179693170068,19.9932147204252,125598.3870085,0.0,1.0
2016-06-16,25.94,26.01,25.66,25.94,79661,19.7646337594447,19.8179693170068,19.5512915291963,19.7646337594447,104550.702287238,0.0,1.0
2016-06-17,25.92,26.1,25.72,25.94,182269,19.7493950287127,19.886543605301,19.5970077213924,19.7646337594447,239218.08607967,0.0,1.0
2016-06-20,26.13,26.69,26.04,26.24,146080,19.909401701399,20.3360861618959,19.8408274131049,19.9932147204252,191722.004370015,0.0,1.0
2016-06-21,26.27,26.3,25.88,26.23,71294,20.0160728165232,20.0389309126213,19.7189175672486,19.9855953550592,93569.4727516146,0.0,1.0
2016-06-22,26.24,26.78,26.22,26.22,63433,19.9932147204252,20.40466045019,19.9779759896932,19.9779759896932,83252.3405202843,0.0,1.0
2016-06-23,26.91,26.96,26.45,26.45,83066,20.5037121999482,20.5418090267783,20.1532213931115,20.1532213931115,109019.578415934,0.0,1.0
2016-06-24,25.51,26.14,25.46,25.73,395494,19.437001048706,19.917021066765,19.398904221876,19.6046270867584,519064.227795145,0.0,1.0
2016-06-27,25.25,25.62,24.8,25.31,185703,19.2388975491896,19.5208140677322,18.8960261077189,19.2846137413857,243725.023121063,0.0,1.0
2016-06-28,25.65,25.79,25.31,25.63,137143,19.5436721638303,19.6503432789545,19.2846137413857,19.5284334330982,179992.681033111,0.0,1.0
2016-06-29,26.35,26.38,25.7971,25.87,101764,20.0770277394514,20.0998858355494,19.6557530283644,19.7112982018826,133559.679988432,0.0,1.0
2016-06-30,26.92,26.93,26.22,26.51,115274,20.5113315653143,20.5189509306803,19.9779759896932,20.1989375853076,151290.815524021,0.0,1.0
2016-07-01,26.7,26.93,26.5,26.92,102205,20.3437055272619,20.5189509306803,20.1913182199416,20.5113315653143,134138.468350475,0.0,1.0
2016-07-05,26.25,26.54,26.16,26.53,70935,20.0008340857912,20.2217956814057,19.9322597974971,20.2141763160396,93098.3049013349,0.0,1.0
2016-07-06,26.51,26.59,26.01,26.04,109350,20.1989375853076,20.2598925082357,19.8179693170068,19.8408274131049,143515.889771777,0.0,1.0
2016-07-07,26.52,26.77,26.3,26.45,50768,20.2065569506736,20.397041084824,20.0389309126213,20.1532213931115,66630.2212339603,0.0,1.0
2016-07-08,27.12,27.2,26.73,26.85,153060,20.6637188726346,20.7246737955627,20.36656362336,20.4579960077522,200882.872322525,0.0,1.0
2016-07-11,27.35,27.4,27.16,27.16,74938,20.8389642760529,20.877061102883,20.6941963340986,20.6941963340986,98352.0232987417,0.0,1.0
2016-07-12,27.83,27.87,27.25,27.66,160317,21.2046938136217,21.2351712750858,20.7627706223928,21.0751646023994,210407.287613552,0.0,1.0
2016-07-13,27.87,27.9599,27.69,27.84,102482,21.2351712750858,21.3036693697262,21.0980226984975,21.2123131789877,134502.015688991,0.0,1.0
2016-07-14,28.03,28.2,27.97,28.0,72351,21.357081120942,21.4866103321643,21.3113649287459,21.334223024844,94956.7273971449,0.0,1.0
2016-07-15,28.15,28.33,27.97,28.22,79407,21.4485135053342,21.5856620819225,21.3113649287459,21.5018490628963,104217.341189826,0.0,1.0
2016-07-18,28.15,28.37,28.03,28.13,83338,21.4485135053342,21.6161395433865,21.357081120942,21.4332747746022,109376.563528123,0.0,1.0
2016-07-19,28.13,28.32,28.0,28.1,63944,21.4332747746022,21.5780427165565,21.334223024844,21.4104166785041,83923.0000509049,0.0,1.0
2016-07-20,28.01,28.28,27.84,28.16,66862,21.34184239021,21.5475652550924,21.2123131789877,21.4561328707002,87752.7153353498,0.0,1.0
2016-07-21,27.71,27.98,27.656,27.94,55683,21.1132614292295,21.3189842941119,21.072116856253,21.2885068326479,73080.8897134141,0.0,1.0
2016-07-22,28.22,28.3,27.64,27.64,72842,21.5018490628963,21.5628039858244,21.0599258716674,21.0599258716674,95601.1380224576,0.0,1.0
2016-07-25,28.15,28.25,27.92,28.13,73312,21.4485135053342,21.5247071589943,21.2732681019158,21.4332747746022,96217.9872971968,0.0,1.0
2016-07-26,26.73,28.25,26.72,28.25,191973,20.36656362336,21.5247071589943,20.3589442579939,21.5247071589943,251954.054935137,0.0,1.0
2016-07-27,26.28,26.75,26.0399,26.75,315601,20.0236921818893,20.381802354092,19.8407512194512,20.381802354092,414209.038206331,0.0,1.0
2016-07-28,26.59,26.68,26.15,26.15,192576,20.2598925082357,20.3284667965299,19.924640432131,19.924640432131,252745.459430175,0.0,1.0
2016-07-29,26.37,26.665,26.34,26.47,206739,20.0922664701834,20.3170377484809,20.0694083740853,20.1684601238436,271333.621724072,0.0,1.0
2016-08-01,26.26,26.9,26.21,26.42,243852,20.0084534511572,20.4960928345822,19.9703566243271,20.1303632970135,320042.40285896,0.0,1.0
2016-08-02,26.07,26.21,25.9,26.1,159907,20.0160728165232,20.1235622754536,19.8855499021079,20.0391062720083,208271.399100761,0.2,1.0
2016-08-03,26.26,26.35,26.07,26.07,104107,20.1619513679287,20.2310517343839,20.0160728165232,20.0160728165232,135594.505219802,0.0,1.0
2016-08-04,26.26,26.38,26.23,26.3,80538,20.1619513679287,20.2540851898689,20.1389179124436,20.1926626419088,104896.983501517,0.0,1.0
2016-08-05,27.06,27.07,26.25,26.26,294561,20.7761768475304,20.7838546660255,20.1542735494336,20.1619513679287,383651.945133855,0.0,1.0
2016-08-08,26.84,27.25,26.76,27.05,73264,20.60726484064,20.9220553989359,20.5458422926798,20.7684990290354,95422.938231085,0.0,1.0
2016-08-09,27.2,27.2,26.83,26.87,78959,20.8836663064608,20.8836663064608,20.5995870221449,20.630298296125,102840.409748147,0.0,1.0
2016-08-10,27.15,27.27,26.94,27.0,181759,20.8452772139856,20.9374110359259,20.6840430255902,20.7301099365603,236732.608510917,0.0,1.0
2016-08-11,27.21,27.41,27.12,27.14,140853,20.8913441249558,21.0449004948562,20.8222437585006,20.8375993954906,183454.454011015,0.0,1.0
2016-08-12,27.18,27.21,26.99,27.01,48496,20.8683106694707,20.8913441249558,20.7224321180653,20.7377877550553,63163.7750116662,0.0,1.0
2016-08-15,27.28,27.3377,27.18,27.31,57377,20.9450888544209,20.9893898671372,20.8683106694707,20.968122309906,74730.8627277378,0.0,1.0
2016-08-16,27.15,27.26,27.01,27.11,45436,20.8452772139856,20.9297332174309,20.7377877550553,20.8145659400056,59178.2679278718,0.0,1.0
2016-08-17,27.36,27.4,27.02,27.14,56628,21.0065114023811,21.0372226763612,20.7454655735504,20.8375993954906,73755.3252095148,0.0,1.0
2016-08-18,27.49,27.49,27.2101,27.41,76604,21.1063230428164,21.1063230428164,20.8914209031407,21.0449004948562,99773.1322375799,0.0,1.0
2016-08-19,27.54,27.57,27.31,27.45,166274,21.1447121352915,21.1677455907766,20.968122309906,21.0756117688363,216564.119232303,0.0,1.0
2016-08-22,27.66,27.79,27.41,27.55,148397,21.2368459572318,21.3366575976671,21.0449004948562,21.1523899537865,193280.161671194,0.0,1.0
2016-08-23,27.69,27.86,27.62,27.81,70256,21.2598794127169,21.3904023271322,21.2061346832517,21.3520132346571,91505.1587186491,0.0,1.0
2016-08-24,27.57,27.96,27.41,27.48,93141,21.1677455907766,21.4671805120825,21.0449004948562,21.0986452243214,121311.80238291,0.0,1.0
2016-08-25,27.75,27.77,27.5,27.57,93731,21.305946323687,21.321301960677,21.1140008613114,21.1677455907766,122080.249827171,0.0,1.0
2016-08-26,27.72,27.86,27.54,27.75,64489,21.2829128682019,21.3904023271322,21.1447121352915,21.305946323687,83993.9105643216,0.0,1.0
2016-08-29,27.78,28.0,27.68,27.68,71972,21.3289797791721,21.4978917860625,21.2522015942218,21.2522015942218,93740.1685734829,0.0,1.0
2016-08-30,27.95,28.0,27.31,27.8,105099,21.4595026935874,21.4978917860625,20.968122309906,21.3443354161621,136886.538888797,0.0,1.0
2016-08-31,27.89,28.13,27.59,27.98,121715,21.4134357826173,21.5977034264978,21.1831012277666,21.4825361490725,158528.10284446,0.0,1.0
2016-09-01,27.87,27.96,27.56,27.9,56218,21.3980801456273,21.4671805120825,21.1600677722816,21.4211136011123,73221.319358418,0.0,1.0
2016-09-02,27.94,27.99,27.76,27.91,55009,21.4518248750924,21.4902139675675,21.313624142182,21.4287914196073,71646.6533243308,0.0,1.0
2016-09-06,27.66,27.9899,27.49,27.94,102352,21.2368459572318,21.4901371893826,21.1063230428164,21.4518248750924,133308.699686449,0.0,1.0
2016-09-07,27.67,27.94,27.55,27.58,255752,21.2445237757268,21.4518248750924,21.1523899537865,21.1754234092716,333105.035194318,0.0,1.0
2016-09-08,27.95,27.95,27.44,27.67,142922,21.4595026935874,21.4595026935874,21.0679339503413,21.2445237757268,186149.229879111,0.0,1.0
2016-09-09,27.43,27.88,27.41,27.75,90666,21.0602561318463,21.4057579641223,21.0449004948562,21.305946323687,118088.230476899,0.0,1.0
2016-09-12,27.42,27.43,27.15,27.25,153653,21.0525783133513,21.0602561318463,20.8452772139856,20.9220553989359,200125.856191593,0.0,1.0
2016-09-13,27.24,27.34,26.98,27.12,103058,20.9143775804408,20.9911557653911,20.7147542995703,20.8222437585006,134228.231712972,0.0,1.0
2016-09-14,26.83,27.37,26.82,27.19,86695,20.5995870221449,21.0141892208761,20.5919092036499,20.8759884879657,112916.188441034,0.0,1.0
2016-09-15,26.68,27.04,26.56,26.85,101503,20.4844197447196,20.7608212105404,20.3922859227793,20.614942659135,132202.916838691,0.0,1.0
2016-09-16,26.85,26.87,26.45,26.69,217286,20.614942659135,20.630298296125,20.3078299193341,20.4920975632146,283004.866735089,0.0,1.0
2016-09-19,27.14,27.36,26.92,26.92,175416,20.8375993954906,21.0065114023811,20.6686873886001,20.6686873886001,228471.147258463,0.0,1.0
2016-09-20,27.02,27.455,26.94,27.28,133575,20.7454655735504,21.0794506780838,20.6840430255902,20.9450888544209,173975.198927402,0.0,1.0
2016-09-21,27.14,27.56,26.89,27.16,108080,20.8375993954906,21.1600677722816,20.6456539331151,20.8529550324807,140769.152162258,0.0,1.0
2016-09-22,27.58,27.58,27.165,27.31,79084,21.1754234092716,21.1754234092716,20.8567939417282,20.968122309906,103003.216410067,0.0,1.0
2016-09-23,27.23,27.59,27.17,27.45,114505,20.9066997619458,21.1831012277666,20.8606328509757,21.0756117688363,149137.414584932,0.0,1.0
2016-09-26,26.87,27.09,26.82,27.09,79078,20.630298296125,20.7992103030155,20.5919092036499,20.7992103030155,102995.401690295,0.0,1.0
2016-09-27,27.06,27.18,26.8,26.88,79839,20.7761768475304,20.8683106694707,20.5765535666599,20.63797611462,103986.568648062,0.0,1.0
2016-09-28,27.26,27.28,27.07,27.2,97137,20.9297332174309,20.9450888544209,20.7838546660255,20.8836663064608,126516.405751159,0.0,1.0
2016-09-29,27.21,27.53,27.12,27.14,179371,20.8913441249558,21.1370343167965,20.8222437585006,20.8375993954906,233622.350041603,0.0,1.0
2016-09-30,27.71,27.86,27.18,27.33,250638,21.2752350497069,21.3904023271322,20.8683106694707,20.9834779468961,326444.289041859,0.0,1.0
2016-10-03,27.56,27.755,27.37,27.52,135600,21.1600677722816,21.3097852329345,21.0141892208761,21.1293564983015,176612.666850501,0.0,1.0
2016-10-04,27.82,28.0,27.61,27.65,171254,21.3596910531521,21.4978917860625,21.1984568647567,21.2291681387368,223050.336643185,0.0,1.0
2016-10-05,27.99,28.15,27.89,27.99,111772,21.4902139675675,21.6130590634879,21.4134357826173,21.4902139675675,145577.809728719,0.0,1.0
2016-10-06,27.87,28.09,27.825,28.09,63896,21.3980801456273,21.5669921525177,21.3635299623997,21.5669921525177,83221.5557601743,0.0,1.0
2016-10-07,27.81,27.92,27.56,27.92,56630,21.3520132346571,21.4364692381024,21.1600677722816,21.4364692381024,73757.9301161056,0.0,1.0
2016-10-10,27.93,28.06,27.8,28.05,59023,21.4441470565974,21.5439586970327,21.3443354161621,21.5362808785377,76874.7008518964,0.0,1.0
2016-10-11,27.71,28.01,27.56,27.99,108824,21.2752350497069,21.5055696045576,21.1600677722816,21.4902139675675,141738.177414004,0.0,1.0
2016-10-12,27.8,28.03,27.78,27.81,32655,21.3443354161621,21.5209252415476,21.3289797791721,21.3520132346571,42531.6123599051,0.0,1.0
2016-10-13,27.55,27.72,27.25,27.72,128786,21.1523899537865,21.2829128682019,20.9220553989359,21.2829128682019,167737.750095935,0.0,1.0
2016-10-14,27.75,27.98,27.66,27.85,72418,21.305946323687,21.4825361490725,21.2368459572318,21.3827245086372,94321.0627432125,0.0,1.0
2016-10-17,27.7,28.0,27.525,27.8,88802,21.2675572312119,21.4978917860625,21.133195407549,21.3443354161621,115660.457534353,0.0,1.0
2016-10-18,27.95,28.05,27.775,27.9,52254,21.4595026935874,21.5362808785377,21.3251408699245,21.4211136011123,68058.3944956204,0.0,1.0
2016-10-19,28.2,28.25,27.9,27.95,108391,21.651448155963,21.6898372484381,21.4211136011123,21.4595026935874,141174.215137114,0.0,1.0
2016-10-20,28.35,28.35,28.1,28.25,51780,21.7666154333883,21.7666154333883,21.5746699710128,21.6898372484381,67441.0316336208,0.0,1.0
2016-10-21,28.2,28.2,28.0,28.05,57077,21.651448155963,21.651448155963,21.4978917860625,21.5362808785377,74340.1267391304,0.0,1.0
2016-10-24,28.55,28.65,28.4,28.45,99234,21.9201718032888,21.996949988239,21.8050045258634,21.8433936183386,129247.650311524,0.0,1.0
2016-10-25,29.3,29.6,28.9,29.6,354003,22.4960081904155,22.7263427452661,22.1888954506146,22.7263427452661,461072.373916504,0.0,1.0
2016-10-26,29.25,29.4,29.15,29.3,161266,22.4576190979403,22.5727863753657,22.3808409129901,22.4960081904155,210041.433129152,0.0,1.0
2016-10-27,29.25,29.45,29.15,29.25,201022,22.4576190979403,22.6111754678408,22.3808409129901,22.4576190979403,261821.766339392,0.0,1.0
2016-10-28,29.3,29.45,29.05,29.3,172019,22.4960081904155,22.6111754678408,22.3040627280399,22.4960081904155,224046.713414133,0.0,1.0
2016-10-31,29.55,29.6,29.205,29.4,160448,22.687953652791,22.7263427452661,22.4230689147127,22.5727863753657,208976.026333549,0.0,1.0
2016-11-01,29.85,29.95,29.5,29.55,151167,22.9182882076417,22.9950663925919,22.6495645603159,22.687953652791,196887.957299334,0.0,1.0
2016-11-02,29.45,29.9,29.25,29.85,129472,22.6111754678408,22.9566773001168,22.4576190979403,22.9182882076417,168631.23305655,0.0,1.0
2016-11-03,29.6,29.7,29.35,29.65,106577,22.7263427452661,22.8031209302163,22.5343972828906,22.7647318377412,138811.564859336,0.0,1.0
2016-11-04,29.45,29.9,29.35,29.55,115551,22.6111754678408,22.9566773001168,22.5343972828906,22.687953652791,150499.780731875,0.0,1.0
2016-11-07,30.0,30.0,29.75,29.9,124461,23.033455485067,23.033455485067,22.8415100226915,22.9566773001168,162104.639593513,0.0,1.0
2016-11-08,29.65,29.85,29.5,29.8,98895,22.9182882076417,23.072880370931,22.8023440851747,23.0342323301087,127943.096073916,0.2,1.0
2016-11-09,30.95,31.0,29.75,29.85,269882,23.9231372690223,23.9617853098446,22.9955842892863,23.072880370931,349153.533086815,0.0,1.0
2016-11-10,31.3,31.5,30.65,31.0,271261,24.1936735547786,24.3482657180679,23.6912490240883,23.9617853098446,350937.58212353,0.0,1.0
2016-11-11,32.0,32.0,30.9,31.3,308508,24.7347461262912,24.7347461262912,23.8844892281999,24.1936735547786,399125.018287797,0.0,1.0
2016-11-14,32.4,32.7,31.9,32.0,239116,25.0439304528698,25.2758186978038,24.6574500446465,24.7347461262912,309350.739277118,0.0,1.0
2016-11-15,32.65,32.75,31.85,32.35,132612,25.2371706569815,25.3144667386261,24.6188020038242,25.0052824120475,171563.677198586,0.0,1.0
2016-11-16,32.2,32.35,31.7,32.1,187775,24.8893382895805,25.0052824120475,24.5028578813572,24.8120422079358,242929.519847107,0.0,1.0
2016-11-17,33.05,33.15,32.35,32.35,168846,25.5463549835601,25.6236510652048,25.0052824120475,25.0052824120475,218440.568276419,0.0,1.0
2016-11-18,33.2,33.2,32.8,32.8,172103,25.6622991060271,25.6622991060271,25.3531147794485,25.3531147794485,222654.235943265,0.0,1.0
2016-11-21,33.1,33.2,32.8,33.15,107640,25.5850030243824,25.6622991060271,25.3531147794485,25.6236510652048,139256.735541699,0.0,1.0
2016-11-22,34.0,34.0,32.95,33.25,179553,26.2806677591844,26.2806677591844,25.4690589019155,25.7009471468494,232292.499412102,0.0,1.0
2016-11-23,33.75,34.1,33.6,34.1,91437,26.0874275550727,26.357963840829,25.9714834326057,26.357963840829,118294.482791958,0.0,1.0
2016-11-25,33.9,33.9,33.55,33.7,37363,26.2033716775397,26.2033716775397,25.9328353917834,26.0487795142504,48337.5084545198,0.0,1.0
2016-11-28,33.65,33.85,33.5,33.6,137173,26.0101314734281,26.1647236367174,25.8941873509611,25.9714834326057,177464.364404139,0.0,1.0
2016-11-29,34.25,34.775,33.85,33.85,185368,26.473907963296,26.8797123919305,26.1647236367174,26.1647236367174,239815.519824356,0.0,1.0
2016-11-30,33.95,34.5605,33.75,34.55,125986,26.2420197183621,26.7139122968027,26.0874275550727,26.70579620823,162991.444481201,0.0,1.0
2016-12-01,34.4,34.55,34.15,34.15,142011,26.589852085763,26.70579620823,26.3966118816514,26.3966118816514,183723.413889003,0.0,1.0
2016-12-02,34.25,34.5,34.1,34.3,138732,26.473907963296,26.6671481674077,26.357963840829,26.5125560041184,179481.284236074,0.0,1.0
2016-12-05,35.2,35.3,34.5,34.5,195487,27.2082207389203,27.285516820565,26.6671481674077,26.6671481674077,252906.739695654,0.0,1.0
2016-12-06,35.55,35.65,35.05,35.3,106360,27.4787570246766,27.5560531063213,27.0922766164533,27.285516820565,137600.765442355,0.0,1.0
2016-12-07,36.1,36.1,35.425,35.7,146127,27.9038854737222,27.9038854737222,27.3821369226208,27.5947011471436,189048.392739706,0.0,1.0
2016-12-08,36.25,36.55,35.9,36.25,308096,28.0198295961892,28.2517178411232,27.7492933104329,28.0198295961892,398592.002912072,0.0,1.0
2016-12-09,36.45,36.7,36.05,36.25,196624,28.1744217594786,28.3676619635902,27.8652374328999,28.0198295961892,254377.706885461,0.0,1.0
2016-12-12,36.1,36.7,35.9,36.55,459969,27.9038854737222,28.3676619635902,27.7492933104329,28.2517178411232,595074.148925863,0.0,1.0
2016-12-13,36.0,36.25,35.675,36.25,281016,27.8265893920776,28.0198295961892,27.5753771267324,28.0198295961892,363557.885497827,0.0,1.0
2016-12-14,35.85,36.4,35.6,35.9,254071,27.7106452696106,28.1357737186562,27.5174050654989,27.7492933104329,328698.421179999,0.0,1.0
2016-12-15,36.4,36.55,35.8,35.95,216304,28.1357737186562,28.2517178411232,27.6719972287883,27.7879413512553,279838.247162874,0.0,1.0
2016-12-16,36.4,36.845,36.2,36.6,507185,28.1357737186562,28.479741281975,27.9811815553669,28.2903658819455,656158.74596541,0.0,1.0
2016-12-19,36.7,37.0,35.85,36.4,215883,28.3676619635902,28.5995502085242,27.7106452696106,28.1357737186562,279293.588247386,0.0,1.0
2016-12-20,36.9,37.35,36.65,37.0,146834,28.5222541268795,28.8700864942805,28.3290139227679,28.5995502085242,189963.057474265,0.0,1.0
2016-12-21,36.8,37.05,36.55,36.95,116999,28.4449580452349,28.6381982493465,28.2517178411232,28.5609021677019,151364.723166511,0.0,1.0
2016-12-22,36.8,37.0,36.55,36.75,145126,28.4449580452349,28.5995502085242,28.2517178411232,28.4063100044125,187753.372372953,0.0,1.0
2016-12-23,36.6,37.0,36.45,36.9,131935,28.2903658819455,28.5995502085242,28.1744217594786,28.5222541268795,170687.82426323,0.0,1.0
2016-12-27,36.95,37.05,36.7,36.7,118974,28.5609021677019,28.6381982493465,28.3676619635902,28.3676619635902,153919.833280733,0.0,1.0
2016-12-28,37.05,37.2,36.8,37.0,143015,28.6381982493465,28.7541423718135,28.4449580452349,28.5995502085242,185022.315435676,0.0,1.0
2016-12-29,36.8,37.15,36.55,37.0,118800,28.4449580452349,28.7154943309912,28.2517178411232,28.5995502085242,153694.724845353,0.0,1.0
2016-12-30,36.85,37.1,36.55,36.85,126645,28.4836060860572,28.6768462901688,28.2517178411232,28.4836060860572,163844.010337035,0.0,1.0
2017-01-03,36.65,37.45,36.35,37.15,225820,28.3290139227679,28.9473825759252,28.0971256778339,28.7154943309912,292149.349870183,0.0,1.0
2017-01-04,36.8,37.0,36.45,36.65,148284,28.4449580452349,28.5995502085242,28.1744217594786,28.3290139227679,191838.961102428,0.0,1.0
2017-01-05,36.2,36.75,35.7,36.6,238223,27.9811815553669,28.4063100044125,27.5947011471436,28.2903658819455,308195.441387497,0.0,1.0
2017-01-06,36.05,36.5,36.0,36.3,123607,27.8652374328999,28.2130698003009,27.8265893920776,28.0584776370116,159913.668804374,0.0,1.0
2017-01-09,35.45,36.0,35.25,35.8,290295,27.401460943032,27.8265893920776,27.2468687797426,27.6719972287883,375562.37499143,0.0,1.0
2017-01-10,35.75,35.75,35.35,35.4,239824,27.6333491879659,27.6333491879659,27.3241648613873,27.3628129022096,310266.697738318,0.0,1.0
2017-01-11,35.85,35.85,35.4,35.85,203444,27.7106452696106,27.7106452696106,27.3628129022096,27.7106452696106,263200.922571028,0.0,1.0
2017-01-12,34.95,35.8,34.6,35.8,219065,27.0149805348087,27.6719972287883,26.7444442490523,27.6719972287883,283410.226416223,0.0,1.0
2017-01-13,35.4,35.95,34.8,35.2,259416,27.3628129022096,27.7879413512553,26.8990364123417,27.2082207389203,335613.3900714,0.0,1.0
2017-01-17,34.55,35.2,34.55,35.2,175140,26.70579620823,27.2082207389203,26.70579620823,27.2082207389203,226583.283749287,0.0,1.0
2017-01-18,34.9,34.9,34.45,34.6,194804,26.9763324939863,26.9763324939863,26.6285001265854,26.7444442490523,252023.124400457,0.0,1.0
2017-01-19,34.8,34.95,34.6,34.85,161356,26.8990364123417,27.0149805348087,26.7444442490523,26.937684453164,208750.555741977,0.0,1.0
2017-01-20,34.95,35.2,34.75,34.8,205661,27.0149805348087,27.2082207389203,26.8603883715193,26.8990364123417,266069.114532157,0.0,1.0
2017-01-23,35.2,35.25,34.8,34.85,205825,27.2082207389203,27.2468687797426,26.8990364123417,26.937684453164,266281.285701136,0.0,1.0
2017-01-24,35.65,35.8,35.1,35.1,148549,27.5560531063213,27.6719972287883,27.1309246572756,27.1309246572756,192181.798662057,0.0,1.0
2017-01-25,36.4,36.4,35.9,35.95,122407,28.1357737186562,28.1357737186562,27.7492933104329,27.7879413512553,158361.196836239,0.0,1.0
2017-01-26,36.4,36.5,36.086,36.35,96908,28.1357737186562,28.2130698003009,27.893064022292,28.0971256778339,125372.461240013,0.0,1.0
2017-01-27,36.1,36.45,35.9,36.45,109068,27.9038854737222,28.1744217594786,27.7492933104329,28.1744217594786,141104.17718378,0.0,1.0
2017-01-30,35.55,35.75,35.15,35.7,169092,27.4787570246766,27.6333491879659,27.169572698098,27.5947011471436,218758.825029887,0.0,1.0
2017-01-31,35.4,37.4,35.0,37.0,249861,27.3628129022096,28.9087345351028,27.053628575631,28.5995502085242,323251.832025126,0.0,1.0
2017-02-01,35.4,36.05,35.4,35.65,147411,27.3628129022096,27.8652374328999,27.3628129022096,27.5560531063213,190709.53774561,0.0,1.0
2017-02-02,35.25,35.45,35.0,35.3,158861,27.2468687797426,27.401460943032,27.053628575631,27.285516820565,205522.707774897,0.0,1.0
2017-02-03,35.9,35.95,35.45,35.6,115393,27.7492933104329,27.7879413512553,27.401460943032,27.5174050654989,149286.998182491,0.0,1.0
2017-02-06,35.6,36.2,35.45,35.75,161954,27.5174050654989,27.9811815553669,27.401460943032,27.6333491879659,209524.204272765,0.0,1.0
2017-02-07,35.3,35.7,35.1,35.6,164205,27.285516820565,27.5947011471436,27.1309246572756,27.5174050654989,212436.382939657,0.0,1.0
2017-02-08,34.85,35.3,34.65,35.3,124499,26.937684453164,27.285516820565,26.7830922898747,27.285516820565,161067.672967354,0.0,1.0
2017-02-09,35.3,35.4,34.8,34.8,139256,27.285516820565,27.3628129022096,26.8990364123417,26.8990364123417,180159.196995493,0.0,1.0
2017-02-10,35.35,35.5,35.15,35.4,79080,27.3241648613873,27.4401089838543,27.169572698098,27.3628129022096,102307.902700089,0.0,1.0
2017-02-13,35.5,35.9,35.25,35.5,125820,27.4401089838543,27.7492933104329,27.2468687797426,27.4401089838543,162776.685858943,0.0,1.0
2017-02-14,35.55,35.75,35.1,35.25,161123,27.6410787961304,27.7965841620721,27.2911917227617,27.4078207472179,207225.003490163,0.21,1.0
2017-02-15,35.45,35.7,35.3,35.6,111908,27.5633261131596,27.7577078205866,27.4466970887033,27.6799551376158,143928.152346823,0.0,1.0
2017-02-16,35.45,35.6,35.35,35.55,197938,27.5633261131596,27.6799551376158,27.4855734301887,27.6410787961304,254573.851907151,0.0,1.0
2017-02-17,35.75,35.75,35.05,35.4,198346,27.7965841620721,27.7965841620721,27.2523153812762,27.5244497716742,255098.592642018,0.0,1.0
2017-02-21,35.65,35.75,35.05,35.75,153006,27.7188314791012,27.7965841620721,27.2523153812762,27.7965841620721,196785.492350663,0.0,1.0
2017-02-22,35.65,35.75,35.2853,35.65,76165,27.7188314791012,27.7965841620721,27.4352674443066,27.7188314791012,97958.0344881134,0.0,1.0
2017-02-23,35.85,35.95,35.2,35.7,151941,27.8743368450429,27.9520895280137,27.3689444057325,27.7577078205866,195415.76469715,0.0,1.0
2017-02-24,35.65,35.8,35.3,35.5,89986,27.7188314791012,27.8354605035575,27.4466970887033,27.602202454645,115733.626881735,0.0,1.0
2017-02-27,35.6,35.95,35.4,35.65,138679,27.6799551376158,27.9520895280137,27.5244497716742,27.7188314791012,178359.118555466,0.0,1.0
2017-02-28,35.35,35.6,35.15,35.55,146040,27.4855734301887,27.6799551376158,27.3300680642471,27.6410787961304,187826.31598036,0.0,1.0
2017-03-01,36.35,36.45,35.875,35.95,169465,28.2631002598971,28.3408529428679,27.8937750157856,27.9520895280137,217953.893711391,0.0,1.0
2017-03-02,35.55,36.4,35.5,36.4,186359,27.6410787961304,28.3019766013825,27.602202454645,28.3019766013825,239681.761296794,0.0,1.0
2017-03-03,35.65,35.95,35.3,35.65,74550,27.7188314791012,27.9520895280137,27.4466970887033,27.7188314791012,95880.9357459313,0.0,1.0
2017-03-06,35.4,35.5,34.95,35.35,78611,27.5244497716742,27.602202454645,27.1745626983054,27.4855734301887,101103.906638811,0.0,1.0
2017-03-07,35.2,35.5,35.15,35.3,84814,27.3689444057325,27.602202454645,27.3300680642471,27.4466970887033,109081.766389744,0.0,1.0
2017-03-08,34.8,35.75,34.8,35.45,118758,27.0579336738492,27.7965841620721,27.0579336738492,27.5633261131596,152738.13772388,0.0,1.0
2017-03-09,34.65,35.05,34.65,34.85,95228,26.9413046493929,27.2523153812762,26.9413046493929,27.0968100153346,122475.516421375,0.0,1.0
2017-03-10,34.35,34.9,34.15,34.85,169443,26.7080466004804,27.13568635682,26.5525412345388,27.0968100153346,217925.598867845,0.0,1.0
2017-03-13,34.5,34.9,34.2,34.2,79096,26.8246756249367,27.13568635682,26.5914175760242,26.5914175760242,101727.679326092,0.0,1.0
2017-03-14,34.6,34.675,34.1,34.35,118885,26.9024283079075,26.9607428201356,26.5136648930534,26.7080466004804,152901.4761389,0.0,1.0
2017-03-15,34.5,34.8,34.35,34.75,105971,26.8246756249367,27.0579336738492,26.7080466004804,27.0190573323638,136292.402976956,0.0,1.0
2017-03-16,34.7,34.85,34.45,34.6,156989,26.9801809908783,27.0968100153346,26.7857992834513,26.9024283079075,201908.145161878,0.0,1.0
2017-03-17,35.0,35.45,34.3,34.7,611102,27.2134390397908,27.5633261131596,26.669170258995,26.9801809908783,785956.158232195,0.0,1.0
2017-03-20,34.85,34.95,34.605,34.95,129212,27.0968100153346,27.1745626983054,26.906315942056,27.1745626983054,166183.332925597,0.0,1.0
2017-03-21,34.25,35.05,34.15,35.05,414734,26.6302939175096,27.2523153812762,26.5525412345388,27.2523153812762,533401.529250879,0.0,1.0
2017-03-22,34.2,34.35,32.9,34.0,400113,26.5914175760242,26.7080466004804,25.5806326974034,26.4359122100825,514597.033455557,0.0,1.0
2017-03-23,34.7,35.05,34.175,34.2,221045,26.9801809908783,27.2523153812762,26.5719794052815,26.5914175760242,284292.440536008,0.0,1.0
2017-03-24,35.1,35.2,34.55,34.75,230822,27.2911917227617,27.3689444057325,26.8635519664221,27.0190573323638,296866.926234035,0.0,1.0
2017-03-27,35.25,35.25,34.35,34.8,260274,27.4078207472179,27.4078207472179,26.7080466004804,27.0579336738492,334746.004967626,0.0,1.0
2017-03-28,35.4,35.65,35.05,35.05,176106,27.5244497716742,27.7188314791012,27.2523153812762,27.2523153812762,226495.078074754,0.0,1.0
2017-03-29,35.1,35.35,35.0,35.3,153762,27.2911917227617,27.4855734301887,27.2134390397908,27.4466970887033,197757.80606527,0.0,1.0
2017-03-30,36.15,36.25,35.05,35.05,163957,28.1075948939554,28.1853475769262,27.2523153812762,27.2523153812762,210869.893790686,0.0,1.0
2017-03-31,36.05,36.3,35.8,36.15,211670,28.0298422109846,28.2242239184116,27.8354605035575,28.1075948939554,272234.978797334,0.0,1.0
2017-04-03,35.45,36.25,35.2,36.2,174623,27.5633261131596,28.1853475769262,27.3689444057325,28.1464712354408,224587.748393853,0.0,1.0
2017-04-04,35.4,35.6,35.2,35.35,123392,27.5244497716742,27.6799551376158,27.3689444057325,27.4855734301887,158698.060678228,0.0,1.0
2017-04-05,34.8,35.7,34.7,35.5,177084,27.0579336738492,27.7577078205866,26.9801809908783,27.602202454645,227752.912483333,0.0,1.0
2017-04-06,35.05,35.2,34.6,34.85,119400,27.2523153812762,27.3689444057325,26.9024283079075,27.0968100153346,153563.832703745,0.0,1.0
2017-04-07,35.0,35.1,34.75,34.85,144100,27.2134390397908,27.2911917227617,27.0190573323638,27.0968100153346,185331.225231237,0.0,1.0
2017-04-10,34.9,35.2,34.4,35.05,100030,27.13568635682,27.3689444057325,26.7469229419658,27.2523153812762,128651.50909008,0.0,1.0
2017-04-11,35.15,35.15,34.65,34.75,150913,27.3300680642471,27.3300680642471,26.9413046493929,27.0190573323638,194093.623825965,0.0,1.0
2017-04-12,34.45,35.0,34.35,35.0,115281,26.7857992834513,27.2134390397908,26.7080466004804,27.2134390397908,148266.266314241,0.0,1.0
2017-04-13,33.65,34.45,33.6,34.3,140917,26.1637778196846,26.7857992834513,26.1249014781992,26.669170258995,181237.475821722,0.0,1.0
2017-04-17,34.15,34.15,33.55,33.65,114094,26.5525412345388,26.5525412345388,26.0860251367138,26.1637778196846,146739.630891969,0.0,1.0
2017-04-18,34.1,34.15,33.55,33.8,131402,26.5136648930534,26.5525412345388,26.0860251367138,26.2804068441409,168999.955987751,0.0,1.0
2017-04-19,34.25,34.65,34.1,34.15,115673,26.6302939175096,26.9413046493929,26.5136648930534,26.5525412345388,148770.428981074,0.0,1.0
2017-04-20,35.05,35.05,34.4,34.4,145325,27.2523153812762,27.2523153812762,26.7469229419658,26.7469229419658,186906.73356509,0.0,1.0
2017-04-21,34.95,35.05,34.675,34.8,136122,27.1745626983054,27.2523153812762,26.9607428201356,27.0579336738492,175070.486057782,0.0,1.0
2017-04-24,35.75,36.1,35.6,35.7,171877,27.7965841620721,28.06871855247,27.6799551376158,27.7577078205866,221056.037467517,0.0,1.0
2017-04-25,37.1,38.65,36.0,36.0,588725,28.8462453821783,30.0514119682262,27.9909658694991,27.9909658694991,757176.443957388,0.0,1.0
2017-04-26,37.8,38.05,36.95,37.1,275775,29.3905141629741,29.5848958704012,28.729616357722,28.8462453821783,354682.294504818,0.0,1.0
2017-04-27,37.7,38.0,37.55,37.8,189984,29.3127614800033,29.5460195289158,29.196132455547,29.3905141629741,244343.979835747,0.0,1.0
2017-04-28,37.5,37.9,37.4,37.8,213588,29.1572561140616,29.4682668459449,29.0795034310908,29.3905141629741,274701.77470291,0.0,1.0
2017-05-01,37.7,38.125,37.45,37.8,251304,29.3127614800033,29.6432103826293,29.1183797725762,29.3905141629741,323209.425576063,0.0,1.0
2017-05-02,37.5,37.75,37.3,37.75,188500,29.1572561140616,29.3516378214887,29.0017507481199,29.3516378214887,242435.364025594,0.0,1.0
2017-05-03,37.8,37.85,37.25,37.4,130200,29.3905141629741,29.4293905044595,28.9628744066345,29.0795034310908,167454.028626697,0.0,1.0
2017-05-04,37.95,38.35,37.7,38.0,116047,29.5071431874303,29.8181539193137,29.3127614800033,29.5460195289158,149251.441321369,0.0,1.0
2017-05-05,37.7,38.0,37.4,37.95,98894,29.3127614800033,29.5460195289158,29.0795034310908,29.5071431874303,127190.466259666,0.0,1.0
2017-05-08,37.8,37.95,37.5,37.75,99884,29.3905141629741,29.5071431874303,29.1572561140616,29.3516378214887,128463.73421927,0.0,1.0
2017-05-09,37.3,37.75,37.05,37.75,138333,29.1650313823587,29.5168883293308,28.9695553007075,29.5168883293308,176918.064388611,0.21,1.0
2017-05-10,37.1,37.35,36.855,37.2,86371,29.0086505170377,29.2041265986889,28.8170839570196,29.0868409496982,110462.363566963,0.0,1.0
2017-05-11,36.65,37.0,36.3,37.0,88647,28.6567935700656,28.9304600843772,28.3831270557539,28.9304600843772,113373.205625969,0.0,1.0
2017-05-12,36.4,36.6,35.9,36.5,114964,28.4613174884144,28.6176983537353,28.070365325112,28.5395079210749,147030.776129863,0.0,1.0
2017-05-15,36.8,37.0,36.3,36.3,130306,28.7740792190563,28.9304600843772,28.3831270557539,28.3831270557539,166652.102522336,0.0,1.0
2017-05-16,36.95,37.0,36.55,37.0,85078,28.891364868047,28.9304600843772,28.5786031374051,28.9304600843772,108808.708565955,0.0,1.0
2017-05-17,36.0,36.45,35.7,36.2,236629,28.1485557577725,28.5004127047446,27.913984459791,28.3049366230934,302631.654472994,0.0,1.0
2017-05-18,35.7,36.25,35.65,35.85,180975,27.913984459791,28.3440318394237,27.8748892434608,28.0312701087817,231454.148342976,0.0,1.0
2017-05-19,35.55,36.0,35.4,35.75,146000,27.7966988108003,28.1485557577725,27.6794131618096,27.9530796761213,186723.611869454,0.0,1.0
2017-05-22,35.6,36.15,34.8,36.15,1187200,27.8357940271305,28.2658414067632,27.2102705658467,28.2658414067632,1518344.32884532,0.0,1.0
2017-05-23,36.65,37.05,35.95,36.3,475250,28.6567935700656,28.9695553007075,28.1094605414422,28.3831270557539,607810.935212042,0.0,1.0
2017-05-24,36.85,36.9,36.5,36.7,184362,28.8131744353865,28.8522696517168,28.5395079210749,28.6958887863958,235785.880352578,0.0,1.0
2017-05-25,37.05,37.25,36.75,37.0,246940,28.9695553007075,29.1259361660284,28.7349840027261,28.9304600843772,315818.689829062,0.0,1.0
2017-05-26,36.75,37.1,36.6,37.1,205681,28.7349840027261,29.0086505170377,28.6176983537353,29.0086505170377,263051.364472063,0.0,1.0
2017-05-30,35.9,36.75,35.85,36.7,227403,28.070365325112,28.7349840027261,28.0312701087817,28.6958887863958,290832.256917462,0.0,1.0
2017-05-31,35.85,36.0,35.3,35.95,220269,28.0312701087817,28.1485557577725,27.6012227291491,28.1094605414422,281708.378512828,0.0,1.0
2017-06-01,35.8,35.95,35.55,35.85,303576,27.9921748924515,28.1094605414422,27.7966988108003,28.0312701087817,388252.104088229,0.0,1.0
2017-06-02,35.65,36.0,35.6,35.65,382076,27.8748892434608,28.1485557577725,27.8357940271305,27.8748892434608,488648.018689271,0.0,1.0
2017-06-05,35.4,36.0,35.3,35.7,290435,27.6794131618096,28.1485557577725,27.6012227291491,27.913984459791,371445.70009113,0.0,1.0
2017-06-06,34.85,35.25,34.7,35.1,402332,27.2493657821769,27.5621275128189,27.1320801331862,27.4448418638281,514554.001442887,0.0,1.0
2017-06-07,35.25,35.35,34.8,34.85,227197,27.5621275128189,27.6403179454793,27.2102705658467,27.2493657821769,290568.797574688,0.0,1.0
2017-06-08,36.05,36.65,35.25,35.25,306315,28.1876509741027,28.6567935700656,27.5621275128189,27.5621275128189,391755.090204054,0.0,1.0
2017-06-09,36.3,36.35,35.6,36.2,702273,28.3831270557539,28.4222222720841,27.8357940271305,28.3049366230934,898157.199167105,0.0,1.0
2017-06-12,36.75,37.5,36.15,36.25,642729,28.7349840027261,29.3214122476796,28.2658414067632,28.3440318394237,822004.659816728,0.0,1.0
2017-06-13,36.9,36.95,36.6,36.95,264900,28.8522696517168,28.891364868047,28.6176983537353,28.891364868047,338788.251946701,0.0,1.0
2017-06-14,37.15,37.2,36.45,36.6,306200,29.047745733368,29.0868409496982,28.5004127047446,28.6176983537353,391608.013386485,0.0,1.0
2017-06-15,37.15,37.3,36.7,36.95,139061,29.047745733368,29.1650313823587,28.6958887863958,28.891364868047,177849.124590261,0.0,1.0
2017-06-16,37.05,37.2,36.8,37.15,396572,28.9695553007075,29.0868409496982,28.7740792190563,29.047745733368,507187.371275981,0.0,1.0
2017-06-19,36.2,37.35,36.15,37.15,122578,28.3049366230934,29.2041265986889,28.2658414067632,29.047745733368,156768.54038174,0.0,1.0
2017-06-20,35.5,36.1,35.5,36.0,137049,27.7576035944701,28.2267461904329,27.7576035944701,28.1485557577725,175275.919747238,0.0,1.0
2017-06-21,34.95,35.6,34.9,35.45,156885,27.3275562148374,27.8357940271305,27.2884609985072,27.7185083781398,200644.752384516,0.0,1.0
2017-06-22,34.9,35.15,34.75,35.0,148460,27.2884609985072,27.4839370801584,27.1711753495165,27.3666514311677,189869.77683657,0.0,1.0
2017-06-23,34.35,35.1,34.35,34.95,340685,26.8584136188746,27.4448418638281,26.8584136188746,27.3275562148374,435711.874724281,0.0,1.0
2017-06-26,34.75,35.0,34.3,34.45,171286,27.1711753495165,27.3666514311677,26.8193184025443,26.936604051535,219062.606730626,0.0,1.0
2017-06-27,34.8,35.1,34.6,34.9,157120,27.2102705658467,27.4448418638281,27.0538897005258,27.2884609985072,200945.300663895,0.0,1.0
2017-06-28,35.0,35.2,34.85,35.05,193829,27.3666514311677,27.5230322964886,27.2493657821769,27.4057466474979,247893.499760578,0.0,1.0
2017-06-29,35.25,35.7,34.9,35.7,165764,27.5621275128189,27.913984459791,27.2884609985072,27.913984459791,212000.361629645,0.0,1.0
2017-06-30,35.15,35.55,34.8,35.35,234525,27.4839370801584,27.7966988108003,27.2102705658467,27.6403179454793,299940.788175916,0.0,1.0
2017-07-03,36.3,36.45,35.25,35.25,270888,28.3831270557539,28.5004127047446,27.5621275128189,27.5621275128189,346446.477891046,0.0,1.0
2017-07-05,35.9,36.4,35.7,36.3,205733,28.070365325112,28.4613174884144,27.913984459791,28.3831270557539,263117.868772181,0.0,1.0
2017-07-06,35.9,36.25,35.65,35.85,238212,28.070365325112,28.3440318394237,27.8748892434608,28.0312701087817,304656.198840044,0.0,1.0
2017-07-07,36.2,36.4,35.7714,36.1,125363,28.3049366230934,28.4613174884144,27.9698124287106,28.2267461904329,160330.357224592,0.0,1.0
2017-07-10,35.95,36.25,35.8,36.2,207258,28.1094605414422,28.3440318394237,27.9921748924515,28.3049366230934,265068.235266023,0.0,1.0
2017-07-11,35.85,36.0,35.6,35.95,231037,28.0312701087817,28.1485557577725,27.8357940271305,28.1094605414422,295479.884352625,0.0,1.0
2017-07-12,35.7,36.1,35.6,35.85,210831,27.913984459791,28.2267461904329,27.8357940271305,28.0312701087817,269637.848041431,0.0,1.0
2017-07-13,35.9,35.975,35.6,35.65,155590,28.070365325112,28.1290081496073,27.8357940271305,27.8748892434608,198988.539525811,0.0,1.0
2017-07-14,35.75,36.0,35.4,35.6,106900,27.9530796761213,28.1485557577725,27.6794131618096,27.8357940271305,136717.493896196,0.0,1.0
2017-07-17,35.7,36.0,35.5,35.55,95700,27.913984459791,28.1485557577725,27.7576035944701,27.7966988108003,122393.490793882,0.0,1.0
2017-07-18,35.75,35.9,35.45,35.6,102236,27.9530796761213,28.070365325112,27.7185083781398,27.8357940271305,130752.569747161,0.0,1.0
2017-07-19,36.5,36.6,35.75,35.95,412197,28.5395079210749,28.6176983537353,27.9530796761213,28.1094605414422,527170.634532557,0.0,1.0
2017-07-20,36.3,36.85,35.55,36.35,169874,28.3831270557539,28.8131744353865,27.7966988108003,28.4222222720841,217256.759196655,0.0,1.0
2017-07-21,35.95,36.65,35.9,36.6,203342,28.1094605414422,28.6567935700656,28.070365325112,28.6176983537353,260059.949895607,0.0,1.0
2017-07-24,35.85,36.2,35.65,35.95,159752,28.0312701087817,28.3049366230934,27.8748892434608,28.1094605414422,204311.441392939,0.0,1.0
2017-07-25,37.1,37.1,36.2,36.25,405072,29.0086505170377,29.0086505170377,28.3049366230934,28.3440318394237,518058.26648756,0.0,1.0
2017-07-26,36.65,37.3392,36.45,37.3,161353,28.6567935700656,29.1956820319616,28.5004127047446,29.1650313823587,206359.006479261,0.0,1.0
2017-07-27,37.15,37.15,36.45,36.7,865692,29.047745733368,29.047745733368,28.5004127047446,28.6958887863958,1107158.4726472,0.0,1.0
2017-07-28,36.85,37.1,36.65,37.05,141738,28.8131744353865,29.0086505170377,28.6567935700656,28.9695553007075,181272.817117485,0.0,1.0
2017-07-31,37.15,37.35,36.7,37.05,125501,29.047745733368,29.2041265986889,28.6958887863958,28.9695553007075,160506.849405674,0.0,1.0
2017-08-01,37.15,37.45,36.95,37.45,117859,29.047745733368,29.2823170313494,28.891364868047,29.2823170313494,150733.275146041,0.0,1.0
2017-08-02,36.6,37.2,36.55,37.2,210353,28.6176983537353,29.0868409496982,28.5786031374051,29.0868409496982,269026.520051886,0.0,1.0
2017-08-03,36.05,36.7,36.05,36.5,163886,28.1876509741027,28.6958887863958,28.1876509741027,28.5395079210749,209598.533252311,0.0,1.0
2017-08-04,36.2,36.4,36.0,36.25,307978,28.3049366230934,28.4613174884144,28.1485557577725,28.3440318394237,393881.948878978,0.0,1.0
2017-08-07,35.55,36.3,35.475,36.25,156308,27.7966988108003,28.3831270557539,27.7380559863049,28.3440318394237,199906.810438977,0.0,1.0
2017-08-08,35.8,36.15,35.3,35.3,122213,28.1563748010385,28.431646621719,27.7631293429234,27.7631293429234,155390.224448874,0.21,1.0
2017-08-09,34.95,35.5,34.85,35.4,128064,27.4878575222429,27.9204275261695,27.4092084306199,27.8417784345465,162829.598355499,0.0,1.0
2017-08-10,34.0,34.9,34.0,34.8,150717,26.7406911518243,27.4485329764314,26.7406911518243,27.3698838848084,191632.219635071,0.0,1.0
2017-08-11,33.7,34.05,33.1,33.65,327016,26.5047438769552,26.7800156976358,26.0328493272172,26.4654193311437,415791.197649785,0.0,1.0
2017-08-14,34.35,34.6,34.05,34.05,408865,27.0159629725048,27.2125857015624,26.7800156976358,26.7800156976358,519859.786759911,0.0,1.0
2017-08-15,34.0,34.7,33.95,34.55,160047,26.7406911518243,27.2912347931854,26.7013666060128,27.1732611557508,203495.039417811,0.0,1.0
2017-08-16,33.8,34.45,33.75,34.05,124371,26.5833929685783,27.0946120641278,26.5440684227667,26.7800156976358,158134.057791977,0.0,1.0
2017-08-17,33.15,33.85,33.0,33.75,268628,26.0721738730287,26.6227175143898,25.9542002355942,26.5440684227667,341552.577984765,0.0,1.0
2017-08-18,33.2,33.35,32.85,32.85,273464,26.1114984188402,26.2294720562747,25.8362265981596,25.8362265981596,347701.409331961,0.0,1.0
2017-08-21,33.25,33.375,32.95,33.15,109754,26.1508229646517,26.2491343291804,25.9148756897826,26.0721738730287,139548.973465685,0.0,1.0
2017-08-22,33.5,33.6,33.25,33.3,95486,26.3474456937092,26.4260947853322,26.1508229646517,26.1901475104632,121407.632344556,0.0,1.0
2017-08-23,33.5,33.65,33.2,33.2,130944,26.3474456937092,26.4654193311437,26.1114984188402,26.1114984188402,166491.433400975,0.0,1.0
2017-08-24,33.85,33.9,33.35,33.7,152679,26.6227175143898,26.6620420602013,26.2294720562747,26.5047438769552,194126.844759802,0.0,1.0
2017-08-25,34.3,34.4,33.8,34.1,200689,26.9766384266933,27.0552875183163,26.5833929685783,26.8193402434473,255170.143556088,0.0,1.0
2017-08-28,33.9,34.35,33.65,34.35,754993,26.6620420602013,27.0159629725048,26.4654193311437,27.0159629725048,959951.328642033,0.0,1.0
2017-08-29,33.85,34.0,33.45,33.5,100497,26.6227175143898,26.7406911518243,26.3081211478977,26.3474456937092,127778.971029584,0.0,1.0
2017-08-30,33.6,34.1,33.5,33.95,132127,26.4260947853322,26.8193402434473,26.3474456937092,26.7013666060128,167995.583004725,0.0,1.0
2017-08-31,33.8,34.2,33.65,33.85,142948,26.5833929685783,26.8979893350703,26.4654193311437,26.6227175143898,181754.165305799,0.0,1.0
2017-09-01,34.0,34.15,33.75,33.85,76460,26.7406911518243,26.8586647892588,26.5440684227667,26.6227175143898,97216.63457538,0.0,1.0
2017-09-05,33.35,33.8,33.2,33.8,162593,26.2294720562747,26.5833929685783,26.1114984188402,26.5833929685783,206732.203315652,0.0,1.0
2017-09-06,33.3,33.85,33.25,33.45,111012,26.1901475104632,26.6227175143898,26.1508229646517,26.3081211478977,141148.483357077,0.0,1.0
2017-09-07,33.35,35.45,33.225,35.25,459704,26.2294720562747,27.881102980358,26.1311606917459,27.7238047971119,584500.075606075,0.0,1.0
2017-09-08,33.5,33.65,33.15,33.35,254220,26.3474456937092,26.4654193311437,26.0721738730287,26.2294720562747,323233.230993371,0.0,1.0
2017-09-11,33.95,34.25,33.75,33.85,176903,26.7013666060128,26.9373138808818,26.5440684227667,26.6227175143898,224926.946197861,0.0,1.0
2017-09-12,34.45,34.55,34.0,34.0,219439,27.0946120641278,27.1732611557508,26.7406911518243,26.7406911518243,279010.215466739,0.0,1.0
2017-09-13,34.4,34.6,34.2,34.45,146488,27.0552875183163,27.2125857015624,26.8979893350703,27.0946120641278,186255.170882531,0.0,1.0
2017-09-14,33.95,34.5,33.95,34.35,216713,26.7013666060128,27.1339366099393,26.7013666060128,27.0159629725048,275544.186878555,0.0,1.0
2017-09-15,34.4,34.45,33.9,33.95,670388,27.0552875183163,27.0946120641278,26.6620420602013,26.7013666060128,852378.566828668,0.0,1.0
2017-09-18,34.9,35.0,34.4,34.4,173433,27.4485329764314,27.5271820680544,27.0552875183163,27.0552875183163,220514.943556263,0.0,1.0
2017-09-19,35.65,35.85,34.9,34.95,265160,28.038401163604,28.19569934685,27.4485329764314,27.4878575222429,337143.118284172,0.0,1.0
2017-09-20,35.65,35.95,35.1,35.75,346763,28.038401163604,28.274348438473,27.6058311596774,28.117050255227,440898.92565083,0.0,1.0
2017-09-21,35.65,35.95,35.6,35.75,277341,28.038401163604,28.274348438473,27.9990766177925,28.117050255227,352630.900467832,0.0,1.0
2017-09-22,36.15,36.3,35.5,35.65,380357,28.431646621719,28.5496202591536,27.9204275261695,28.038401163604,483612.705691707,0.0,1.0
2017-09-25,36.35,36.55,36.1,36.1,225375,28.5889448049651,28.7462429882111,28.3923220759075,28.3923220759075,286557.664366025,0.0,1.0
2017-09-26,36.8,36.95,36.25,36.5,456875,28.9428657172686,29.0608393547032,28.5102957133421,28.7069184423996,580903.085556197,0.0,1.0
2017-09-27,38.0,38.05,36.8,37.0,578694,29.8866548167448,29.9259793625563,28.9428657172686,29.1001639005147,735792.350627321,0.0,1.0
2017-09-28,38.1,38.3,37.95,38.15,499966,29.9653039083678,30.1226020916138,29.8473302709333,30.0046284541793,635692.020953629,0.0,1.0
2017-09-29,38.75,39.0,38.175,38.2,375869,30.4765230039174,30.6731457329749,30.0242907270851,30.0439529999908,477906.346079172,0.0,1.0
2017-10-02,39.55,39.6,38.2,38.8,541005,31.1057157369015,31.145040282713,30.0439529999908,30.5158475497289,687871.898881159,0.0,1.0
2017-10-03,39.25,39.75,38.65,39.75,354639,30.8697684620324,31.2630139201475,30.3978739122944,31.2630139201475,450913.027323807,0.0,1.0
2017-10-04,37.9,39.25,37.8,39.25,259869,29.8080057251218,30.8697684620324,29.7293566334988,30.8697684620324,330415.767858611,0.0,1.0
2017-10-05,38.3,38.5,37.95,37.95,173774,30.1226020916138,30.2799002748598,29.8473302709333,29.8473302709333,220948.514997412,0.0,1.0
2017-10-06,38.35,38.7,38.3,38.5,114779,30.1619266374253,30.4371984581059,30.1226020916138,30.2799002748598,145938.112737739,0.0,1.0
2017-10-09,38.65,38.7,38.3,38.45,131664,30.3978739122944,30.4371984581059,30.1226020916138,30.2405757290483,167406.892162344,0.0,1.0
2017-10-10,39.1,39.15,38.65,38.7,190454,30.7517948245979,30.7911193704094,30.3978739122944,30.4371984581059,242156.642969127,0.0,1.0
2017-10-11,39.15,39.3,38.85,39.15,211388,30.7911193704094,30.9090930078439,30.5551720955404,30.7911193704094,268773.606455931,0.0,1.0
2017-10-12,39.05,39.3,39.0,39.3,148249,30.7124702787864,30.9090930078439,30.6731457329749,30.9090930078439,188494.230436379,0.0,1.0
2017-10-13,38.95,39.15,38.6,39.0,122919,30.6338211871634,30.7911193704094,30.3585493664829,30.6731457329749,156287.882623217,0.0,1.0
2017-10-16,39.2,39.5,38.4,39.15,133915,30.8304439162209,31.06639119109,30.2012511832368,30.7911193704094,170268.972262124,0.0,1.0
2017-10-17,38.9,39.2,38.7,39.15,111521,30.5944966413519,30.8304439162209,30.4371984581059,30.7911193704094,141795.661842545,0.0,1.0
2017-10-18,39.0,39.3,38.75,39.05,137660,30.6731457329749,30.9090930078439,30.4765230039174,30.7124702787864,175030.629291745,0.0,1.0
2017-10-19,39.35,39.4,38.7,38.9,150383,30.9484175536555,30.987742099467,30.4371984581059,30.5944966413519,191207.548487436,0.0,1.0
2017-10-20,39.65,40.0,39.1,39.85,197889,31.1843648285245,31.459636649205,30.7517948245979,31.3416630117705,251610.026150764,0.0,1.0
2017-10-23,39.15,39.9,38.9,39.9,294732,30.7911193704094,31.380987557582,30.5944966413519,31.380987557582,374743.0439664,0.0,1.0
2017-10-24,39.15,39.55,39.1,39.35,219976,30.7911193704094,31.1057157369015,30.7517948245979,30.9484175536555,279692.99512626,0.0,1.0
2017-10-25,39.15,39.35,38.6,39.2,152779,30.7911193704094,30.9484175536555,30.3585493664829,30.8304439162209,194253.991809992,0.0,1.0
2017-10-26,39.3,39.55,39.1,39.25,402468,30.9090930078439,31.1057157369015,30.7517948245979,30.8697684620324,511726.189959248,0.0,1.0
2017-10-27,39.5,39.75,39.0,39.25,115958,31.06639119109,31.2630139201475,30.6731457329749,30.8697684620324,147437.176459481,0.0,1.0
2017-10-30,38.45,39.35,38.375,39.35,131957,30.2405757290483,30.9484175536555,30.1815889103311,30.9484175536555,167779.433019402,0.0,1.0
2017-10-31,38.3,38.8,38.2,38.25,126397,30.1226020916138,30.5158475497289,30.0439529999908,30.0832775458023,160710.05702883,0.0,1.0
2017-11-01,38.25,38.85,37.85,38.7,109676,30.0832775458023,30.5551720955404,29.7686811793103,30.4371984581059,139449.798766537,0.0,1.0
2017-11-02,38.75,38.85,37.95,38.25,81517,30.4765230039174,30.5551720955404,29.8473302709333,30.0832775458023,103646.460903495,0.0,1.0
2017-11-03,38.3,38.8,38.25,38.75,78731,30.1226020916138,30.5158475497289,30.0832775458023,30.4765230039174,100104.144085198,0.0,1.0
2017-11-06,38.1,38.3,37.95,38.25,76571,29.9653039083678,30.1226020916138,29.8473302709333,30.0832775458023,97357.7678010911,0.0,1.0
2017-11-07,36.95,38.1,36.85,38.05,190507,29.0608393547032,29.9653039083678,28.9821902630801,29.9259793625563,242224.030905727,0.0,1.0
2017-11-08,36.55,36.6,36.25,36.4,177792,28.9114060806194,28.9509565677338,28.6741031579331,28.7927546192763,224765.878971071,0.21,1.0
2017-11-09,35.95,36.3,35.1,36.2,396482,28.4368002352467,28.7136536450475,27.7644419543021,28.6345526708187,501235.293073976,0.0,1.0
2017-11-10,36.2,36.45,35.85,36.1,176907,28.6345526708187,28.8323051063906,28.357699261018,28.5554516965899,223647.055835669,0.0,1.0
2017-11-13,36.6,36.7,35.68,35.95,119167,28.9509565677338,29.0300575419626,28.223227604829,28.4368002352467,150651.747544016,0.0,1.0
2017-11-14,36.55,36.85,36.3,36.4,110692,28.9114060806194,29.1487090033058,28.7136536450475,28.7927546192763,139937.593789742,0.0,1.0
2017-11-15,36.55,36.8,36.15,36.15,163102,28.9114060806194,29.1091585161914,28.5950021837043,28.5950021837043,206194.67913033,0.0,1.0
2017-11-16,36.65,36.9,36.55,36.7,149356,28.9905070548482,29.1882594904202,28.9114060806194,29.0300575419626,188816.890634018,0.0,1.0
2017-11-17,36.8,37.1,36.1,36.45,169252,29.1091585161914,29.3464614388777,28.5554516965899,28.8323051063906,213969.551766175,0.0,1.0
2017-11-20,37.35,37.4,36.8,36.95,129776,29.5442138744497,29.5837643615641,29.1091585161914,29.2278099775346,164063.718892581,0.0,1.0
2017-11-21,37.55,37.6,37.2,37.55,104983,29.7024158229072,29.7419663100216,29.4255624131065,29.7024158229072,132720.2364112,0.0,1.0
2017-11-22,37.5,38.15,37.5,37.65,127656,29.6628653357928,30.1770216682799,29.6628653357928,29.781516797136,161383.600195347,0.0,1.0
2017-11-24,37.15,37.65,37.15,37.65,71129,29.3860119259921,29.781516797136,29.3860119259921,29.781516797136,89921.774913007,0.0,1.0
2017-11-27,37.4,37.6,37.1,37.1,241832,29.5837643615641,29.7419663100216,29.3464614388777,29.3464614388777,305725.690938468,0.0,1.0
2017-11-28,38.2,38.3,37.3,37.45,314980,30.2165721553943,30.2956731296231,29.5046633873353,29.6233148486785,398199.899648511,0.0,1.0
2017-11-29,39.2,39.5,38.45,38.45,285255,31.0075818976821,31.2448848203685,30.4143245909663,30.4143245909663,360621.348575262,0.0,1.0
2017-11-30,38.55,39.5,38.4,39.5,259834,30.493425565195,31.2448848203685,30.3747741038519,31.2448848203685,328483.944140172,0.0,1.0
2017-12-01,38.75,38.95,37.7,38.65,189473,30.6516275136526,30.8098294621102,29.8210672842504,30.5725265394238,239533.080151446,0.0,1.0
2017-12-04,39.3,39.75,39.1,39.4,287414,31.0866828719109,31.4426372559404,30.9284809234533,31.1657838461397,363350.77134287,0.0,1.0
2017-12-05,38.55,39.65,38.55,39.5,251798,30.493425565195,31.3635362817116,30.493425565195,31.2448848203685,318324.777229335,0.0,1.0
2017-12-06,38.4,38.75,38.05,38.05,217939,30.3747741038519,30.6516275136526,30.0979206940511,30.0979206940511,275519.994696478,0.0,1.0
2017-12-07,38.25,38.65,38.1,38.35,134972,30.2561226425087,30.5725265394238,30.1374711811655,30.3352236167375,170632.53811467,0.0,1.0
2017-12-08,37.85,38.55,37.6,38.55,161631,29.9397187455936,30.493425565195,29.7419663100216,30.493425565195,204335.030732391,0.0,1.0
2017-12-11,37.6,38.05,37.45,38.0,193802,29.7419663100216,30.0979206940511,29.6233148486785,30.0583702069368,245005.831962921,0.0,1.0
2017-12-12,37.9,38.25,37.5,37.75,117267,29.979269232708,30.2561226425087,29.6628653357928,29.8606177713648,148249.754371966,0.0,1.0
2017-12-13,37.65,38.25,37.55,37.95,148622,29.781516797136,30.2561226425087,29.7024158229072,30.0188197198224,187888.962745447,0.0,1.0
2017-12-14,37.2,37.85,36.9,37.8,159215,29.4255624131065,29.9397187455936,29.1882594904202,29.9001682584792,201280.70678309,0.0,1.0
2017-12-15,38.3,38.7,37.25,37.25,592151,30.2956731296231,30.6120770265382,29.4651129002209,29.4651129002209,748601.399380168,0.0,1.0
2017-12-18,38.6,39.3,38.3,38.65,186426,30.5329760523094,31.0866828719109,30.2956731296231,30.5725265394238,235681.041627638,0.0,1.0
2017-12-19,38.05,38.8,37.9,38.8,292453,30.0979206940511,30.691178000767,29.979269232708,30.691178000767,369721.110076532,0.0,1.0
2017-12-20,37.6,38.3,37.2,38.1,185557,29.7419663100216,30.2956731296231,29.4255624131065,30.1374711811655,234582.445803158,0.0,1.0
2017-12-21,37.75,37.95,37.5,37.7,174041,29.8606177713648,30.0188197198224,29.6628653357928,29.8210672842504,220023.838766672,0.0,1.0
2017-12-22,37.35,37.75,37.3,37.7,118735,29.5442138744497,29.8606177713648,29.5046633873353,29.8210672842504,150105.610149108,0.0,1.0
2017-12-26,37.45,37.8,36.95,37.45,182082,29.6233148486785,29.9001682584792,29.2278099775346,29.6233148486785,230189.326712172,0.0,1.0
2017-12-27,36.85,37.4,36.8,37.4,124179,29.1487090033058,29.5837643615641,29.1091585161914,29.5837643615641,156987.952690496,0.0,1.0
2017-12-28,37.0,37.05,36.6,36.9,99034,29.2673604646489,29.3069109517633,28.9509565677338,29.1882594904202,125199.469368819,0.0,1.0
2017-12-29,36.6,37.15,36.6,37.1,177630,28.9509565677338,29.3860119259921,28.9509565677338,29.3464614388777,224561.077447981,0.0,1.0
2018-01-02,36.8,37.0,36.42,36.65,269499,29.1091585161914,29.2673604646489,28.808574814122,28.9905070548482,340702.504144307,0.0,1.0
2018-01-03,36.35,36.7,36.15,36.7,220187,28.7532041321619,29.0300575419626,28.5950021837043,29.0300575419626,278361.931881093,0.0,1.0
2018-01-04,36.8,37.1,36.55,36.6,192056,29.1091585161914,29.3464614388777,28.9114060806194,28.9509565677338,242798.5266585,0.0,1.0
2018-01-05,37.25,37.3,36.85,36.85,148754,29.4651129002209,29.5046633873353,29.1487090033058,29.1487090033058,188055.838060558,0.0,1.0
2018-01-08,37.2,37.4,36.8,37.25,167717,29.4255624131065,29.5837643615641,29.1091585161914,29.4651129002209,212028.994124545,0.0,1.0
2018-01-09,37.3,37.8,37.3,37.4,199698,29.5046633873353,29.9001682584792,29.5046633873353,29.5837643615641,252459.59603787,0.0,1.0
2018-01-10,37.55,38.1,37.3,37.3,414630,29.7024158229072,30.1374711811655,29.5046633873353,29.5046633873353,524178.120487848,0.0,1.0
2018-01-11,38.25,38.3,37.5,37.75,273948,30.2561226425087,30.2956731296231,29.6628653357928,29.8606177713648,346326.960787702,0.0,1.0
2018-01-12,38.3,38.6,38.1,38.25,105732,30.2956731296231,30.5329760523094,30.1374711811655,30.2561226425087,133667.12740376,0.0,1.0
2018-01-16,38.5,39.05,38.35,38.75,319743,30.4538750780807,30.8889304363389,30.3352236167375,30.6516275136526,404221.317268759,0.0,1.0
2018-01-17,38.9,39.0,38.25,38.8,305040,30.7702789749958,30.8493799492246,30.2561226425087,30.691178000767,385633.682737893,0.0,1.0
2018-01-18,38.7,38.95,38.6,38.9,257736,30.6120770265382,30.8098294621102,30.5329760523094,30.7702789749958,325831.637995456,0.0,1.0
2018-01-19,38.95,39.05,38.55,38.65,239690,30.8098294621102,30.8889304363389,30.493425565195,30.5725265394238,303017.759688715,0.0,1.0
2018-01-22,39.0,39.05,38.65,38.95,147817,30.8493799492246,30.8889304363389,30.5725265394238,30.8098294621102,186871.276164658,0.0,1.0
2018-01-23,39.1,39.25,38.4,38.9,303665,30.9284809234533,31.0471323847965,30.3747741038519,30.7702789749958,383895.39820549,0.0,1.0
2018-01-24,38.35,39.25,38.3,39.25,182436,30.3352236167375,31.0471323847965,30.2956731296231,31.0471323847965,230636.855966333,0.0,1.0
2018-01-25,38.4,38.55,38.05,38.55,146951,30.3747741038519,30.493425565195,30.0979206940511,30.493425565195,185776.472960976,0.0,1.0
2018-01-26,37.9,38.75,37.35,38.75,206830,29.979269232708,30.6516275136526,29.5442138744497,30.6516275136526,261475.919881584,0.0,1.0
2018-01-29,37.85,38.3,37.75,37.75,179417,29.9397187455936,30.2956731296231,29.8606177713648,29.8606177713648,226820.21523664,0.0,1.0
2018-01-30,37.65,37.9,37.35,37.7,228381,29.781516797136,29.979269232708,29.5442138744497,29.8210672842504,288720.84348729,0.0,1.0
2018-01-31,37.95,38.35,37.65,37.85,212437,30.0188197198224,30.3352236167375,29.781516797136,29.9397187455936,268564.328152996,0.0,1.0
2018-02-01,38.25,38.3,37.35,37.7,195405,30.2561226425087,30.2956731296231,29.5442138744497,29.8210672842504,247032.355675971,0.0,1.0
2018-02-02,38.15,38.75,37.95,38.2,208857,30.1770216682799,30.6516275136526,30.0188197198224,30.2165721553943,264038.467334082,0.0,1.0
2018-02-05,36.65,38.3,36.6,37.75,235058,28.9905070548482,30.2956731296231,28.9509565677338,29.8606177713648,297161.953176645,0.0,1.0
2018-02-06,37.05,37.1,35.8,36.05,307180,29.3069109517633,29.3464614388777,28.3181487739036,28.5159012094755,388339.085573781,0.0,1.0
2018-02-07,37.3,37.5,36.85,37.2,163315,29.5046633873353,29.6628653357928,29.1487090033058,29.4255624131065,206463.955206986,0.0,1.0
2018-02-08,36.6,37.4,36.6,37.35,241229,28.9509565677338,29.5837643615641,28.9509565677338,29.5442138744497,304963.374158076,0.0,1.0
2018-02-09,37.3,37.5,36.45,36.95,221271,29.5046633873353,29.6628653357928,28.8323051063906,29.2278099775346,279732.332196094,0.0,1.0
2018-02-12,36.85,37.45,36.7,37.45,135804,29.1487090033058,29.6233148486785,29.0300575419626,29.6233148486785,171684.358282641,0.0,1.0
2018-02-13,36.9,37.15,36.7,36.8,96469,29.1882594904202,29.3860119259921,29.0300575419626,29.1091585161914,121956.778586552,0.0,1.0
2018-02-14,37.7,37.75,36.75,36.75,137179,29.9950894275537,30.0348707132667,29.2392449990079,29.2392449990079,172416.498790275,0.22,1.0
2018-02-15,37.7,38.0,37.45,37.95,126037,29.9950894275537,30.2337771418313,29.796182998989,30.1939958561184,158412.426523228,0.0,1.0
2018-02-16,38.0,38.35,37.5,37.5,189252,30.2337771418313,30.5122461418219,29.835964284702,29.835964284702,237865.615211199,0.0,1.0
2018-02-20,37.3,38.1,37.2,37.85,129407,29.6768391418502,30.3133397132572,29.5972765704244,30.1144332846925,162648.086507068,0.0,1.0
2018-02-21,37.6,38.2,37.4,37.4,138499,29.9155268561279,30.3929022846831,29.7564017132761,29.7564017132761,174075.570356645,0.0,1.0
2018-02-22,37.2,38.1,37.15,37.8,131515,29.5972765704244,30.3133397132572,29.5574952847114,30.0746519989796,165297.573523666,0.0,1.0
2018-02-23,37.7,37.7,37.25,37.45,85885,29.9950894275537,29.9950894275537,29.6370578561373,29.796182998989,107946.485967989,0.0,1.0
2018-02-26,38.0,38.0,37.45,37.8,99773,30.2337771418313,30.2337771418313,29.796182998989,30.0746519989796,125401.929842047,0.0,1.0
2018-02-27,37.3,38.35,37.3,38.0,249423,29.6768391418502,30.5122461418219,29.6768391418502,30.2337771418313,313492.884317328,0.0,1.0
2018-02-28,36.75,37.8,36.75,37.4,256849,29.2392449990079,30.0746519989796,29.2392449990079,29.7564017132761,322826.418750562,0.0,1.0
2018-03-01,37.15,37.35,36.75,36.85,151812,29.5574952847114,29.7166204275632,29.2392449990079,29.3188075704338,190808.312601413,0.0,1.0
2018-03-02,37.8,37.88,36.85,37.0,128573,30.0746519989796,30.1383020561203,29.3188075704338,29.4381514275726,161599.854926497,0.0,1.0
2018-03-05,38.0,38.25,37.25,37.65,198313,30.2337771418313,30.432683570396,29.6370578561373,29.9553081418408,249254.136016415,0.0,1.0
2018-03-06,38.35,38.35,37.55,38.1,264385,30.5122461418219,30.5122461418219,29.8757455704149,30.3133397132572,332298.209147659,0.0,1.0
2018-03-07,38.6,38.85,38.05,38.05,190814,30.7111525703866,30.9100589989513,30.2735584275443,30.2735584275443,239828.849898071,0.0,1.0
2018-03-08,38.35,38.85,38.0,38.7,165646,30.5122461418219,30.9100589989513,30.2337771418313,30.7907151418124,208195.885365937,0.0,1.0
2018-03-09,39.25,39.45,38.45,38.7,166968,31.2283092846547,31.3874344275065,30.5918087132478,30.7907151418124,209857.470677105,0.0,1.0
2018-03-12,39.55,39.65,39.15,39.15,118427,31.4669969989324,31.5465595703582,31.1487467132289,31.1487467132289,148847.627568621,0.0,1.0
2018-03-13,39.75,39.92,39.5,39.65,193510,31.6261221417841,31.7613785132081,31.4272157132194,31.5465595703582,243217.377885143,0.0,1.0
2018-03-14,39.4,39.95,39.25,39.85,125509,31.3476531417935,31.7852472846358,31.2283092846547,31.70568471321,157748.79789668,0.0,1.0
2018-03-15,39.7,39.7,39.1,39.4,148107,31.5863408560712,31.5863408560712,31.1089654275159,31.3476531417935,186151.600363986,0.0,1.0
2018-03-16,39.55,40.1,39.5,39.8,411872,31.4669969989324,31.9045911417747,31.4272157132194,31.665903427497,517670.54862441,0.0,1.0
2018-03-19,39.6,39.65,38.95,39.55,149734,31.5067782846453,31.5465595703582,30.9896215703771,31.4669969989324,188196.531756778,0.0,1.0
2018-03-20,39.1,39.8,39.05,39.6,115746,31.1089654275159,31.665903427497,31.069184141803,31.5067782846453,145477.95266753,0.0,1.0
2018-03-21,39.1,39.55,38.9,39.2,115912,31.1089654275159,31.4669969989324,30.9498402846642,31.1885279989418,145686.593485726,0.0,1.0
2018-03-22,38.15,39.1,38.1,38.7,147530,30.3531209989701,31.1089654275159,30.3133397132572,30.7907151418124,185426.384989898,0.0,1.0
2018-03-23,37.0,38.28,37.0,38.2,229811,29.4381514275726,30.4565523418238,29.4381514275726,30.3929022846831,288843.102832736,0.0,1.0
2018-03-26,38.15,38.15,37.3,37.45,135001,30.3531209989701,30.3531209989701,29.6768391418502,29.796182998989,169679.030705763,0.0,1.0
2018-03-27,37.7,38.35,37.55,38.2,119900,29.9950894275537,30.5122461418219,29.8757455704149,30.3929022846831,150699.000612003,0.0,1.0
2018-03-28,38.15,38.45,37.5,37.7,165223,30.3531209989701,30.5918087132478,29.835964284702,29.9950894275537,207664.228341259,0.0,1.0
2018-03-29,37.95,38.6,37.9,38.25,201271,30.1939958561184,30.7111525703866,30.1542145704055,30.432683570396,252971.964571964,0.0,1.0
2018-04-02,37.4,38.1,37.05,37.75,146978,29.7564017132761,30.3133397132572,29.4779327132856,30.0348707132667,184732.59142578,0.0,1.0
2018-04-03,38.0,38.0,37.35,37.55,191211,30.2337771418313,30.2337771418313,29.7166204275632,29.8757455704149,240327.828240381,0.0,1.0
2018-04-04,38.25,38.35,37.55,37.65,124673,30.432683570396,30.5122461418219,29.8757455704149,29.9553081418408,156698.052571312,0.0,1.0
2018-04-05,38.3,38.45,37.95,38.45,103413,30.472464856109,30.5918087132478,30.1939958561184,30.5918087132478,129976.945373553,0.0,1.0
2018-04-06,37.4,38.25,37.15,38.05,166537,29.7564017132761,30.432683570396,29.5574952847114,30.2735584275443,209315.758673237,0.0,1.0
2018-04-09,37.45,38.15,37.35,37.55,148738,29.796182998989,30.3531209989701,29.7166204275632,29.8757455704149,186944.686847607,0.0,1.0
2018-04-10,37.95,38.1,37.45,37.8,94634,30.1939958561184,30.3133397132572,29.796182998989,30.0746519989796,118942.86258479,0.0,1.0
2018-04-11,38.0,38.0,37.5,37.7,90454,30.2337771418313,30.2337771418313,29.835964284702,29.9950894275537,113689.135957949,0.0,1.0
2018-04-12,38.4,38.7,38.0,38.15,133237,30.5520274275348,30.7907151418124,30.2337771418313,30.3531209989701,167461.907794341,0.0,1.0
2018-04-13,38.05,38.65,37.9,38.65,82809,30.2735584275443,30.7509338560995,30.1542145704055,30.7509338560995,104080.346469386,0.0,1.0
2018-04-16,38.35,38.5,38.0,38.25,77021,30.5122461418219,30.6315899989607,30.2337771418313,30.432683570396,96805.56902533,0.0,1.0
2018-04-17,38.05,38.6,37.7,38.6,134052,30.2735584275443,30.7111525703866,29.9950894275537,30.7111525703866,168486.258799334,0.0,1.0
2018-04-18,37.95,38.4,37.9,38.15,97956,30.1939958561184,30.5520274275348,30.1542145704055,30.3531209989701,123118.192693489,0.0,1.0
2018-04-19,38.3,38.45,37.85,37.85,82650,30.472464856109,30.5918087132478,30.1144332846925,30.1144332846925,103880.503757982,0.0,1.0
2018-04-20,38.65,38.75,38.25,38.25,141768,30.7509338560995,30.8304964275254,30.432683570396,30.432683570396,178184.28622821,0.0,1.0
2018-04-23,39.05,39.1,38.6,38.65,86169,31.069184141803,31.1089654275159,30.7111525703866,30.7509338560995,108303.437729238,0.0,1.0
2018-04-24,38.6,39.55,38.53,38.9,140664,30.7111525703866,31.4669969989324,30.6554587703885,30.9498402846642,176796.699099973,0.0,1.0
2018-04-25,38.55,39.1,38.5,38.9,190101,30.6713712846736,31.1089654275159,30.6315899989607,30.9498402846642,238932.699877751,0.0,1.0
2018-04-26,38.25,38.7,38.1,38.45,151654,30.432683570396,30.7907151418124,30.3133397132572,30.5918087132478,190609.726762408,0.0,1.0
2018-04-27,38.45,38.7,38.25,38.25,186138,30.5918087132478,30.7907151418124,30.432683570396,30.432683570396,233951.714561443,0.0,1.0
2018-04-30,37.95,38.6,37.95,38.5,98424,30.1939958561184,30.7111525703866,30.1939958561184,30.6315899989607,123706.408976112,0.0,1.0
2018-05-01,38.05,38.28,37.45,37.9,142217,30.2735584275443,30.4565523418238,29.796182998989,30.1542145704055,178748.621935256,0.0,1.0
2018-05-02,37.95,38.3,37.85,38.1,170996,30.1939958561184,30.472464856109,30.1144332846925,30.3133397132572,214920.152699333,0.0,1.0
2018-05-03,37.7,38.0,37.3,37.8,126288,29.9950894275537,30.2337771418313,29.6768391418502,30.0746519989796,158727.901495318,0.0,1.0
2018-05-04,38.15,38.5,37.4,37.55,99572,30.3531209989701,30.6315899989607,29.7564017132761,29.8757455704149,125149.298489895,0.0,1.0
2018-05-07,38.1,38.35,37.85,38.15,95782,30.3133397132572,30.5122461418219,30.1144332846925,30.3531209989701,120385.752098573,0.0,1.0
2018-05-08,38.55,38.55,38.1,38.1,168063,30.6713712846736,30.6713712846736,30.3133397132572,30.3133397132572,211233.745953754,0.0,1.0
2018-05-09,38.45,38.75,38.15,38.4,101631,30.7668463703847,31.006899788099,30.5267929526704,30.7268374674323,127010.480793425,0.22,1.0
2018-05-10,38.3,38.55,38.15,38.5,101459,30.6468196615275,30.8468641762895,30.5267929526704,30.8068552733371,126795.528636146,0.0,1.0
2018-05-11,38.15,38.4,38.15,38.25,92438,30.5267929526704,30.7268374674323,30.5267929526704,30.6068107585751,115521.787875575,0.0,1.0
2018-05-14,38.05,38.35,37.95,38.25,108520,30.4467751467656,30.6868285644799,30.3667573408608,30.6068107585751,135619.814581205,0.0,1.0
2018-05-15,38.15,38.45,38.0,38.0,225591,30.5267929526704,30.7668463703847,30.4067662438132,30.4067662438132,281926.000655996,0.0,1.0
2018-05-16,38.2,38.45,38.0,38.2,228920,30.5668018556228,30.7668463703847,30.4067662438132,30.5668018556228,286086.324676829,0.0,1.0
2018-05-17,39.05,39.05,38.2,38.35,204912,31.2469532058133,31.2469532058133,30.5668018556228,30.6868285644799,256083.002630519,0.0,1.0
2018-05-18,38.8,39.25,38.65,39.25,119435,31.0469086910514,31.4069888176229,30.9268819821942,31.4069888176229,149260.528515539,0.0,1.0
2018-05-21,39.4,39.45,38.8,38.8,127218,31.52701552648,31.5670244294324,31.0469086910514,31.0469086910514,158987.113632434,0.0,1.0
2018-05-22,39.55,40.0,39.4,39.4,122236,31.6470422353372,32.0071223619086,31.52701552648,31.52701552648,152760.999402398,0.0,1.0
2018-05-23,39.65,39.8,39.4,39.5,97154,31.7270600412419,31.8470867500991,31.52701552648,31.6070333323848,121415.476094936,0.0,1.0
2018-05-24,39.55,39.65,38.95,39.6,75811,31.6470422353372,31.7270600412419,31.1669353999085,31.6870511382896,94742.6627646125,0.0,1.0
2018-05-25,39.6,39.7,39.35,39.45,64756,31.6870511382896,31.7670689441943,31.4870066235276,31.5670244294324,80926.9877720284,0.0,1.0
2018-05-29,38.95,39.35,38.7,39.25,104074,31.1669353999085,31.4870066235276,30.9668908851466,31.4069888176229,130063.5512599,0.0,1.0
2018-05-30,39.7,39.92,38.9,39.3,118945,31.7670689441943,31.9431081171848,31.1269264969562,31.4469977205752,148648.164811661,0.0,1.0
2018-05-31,39.3,39.8,39.2,39.65,164969,31.4469977205752,31.8470867500991,31.3669799146705,31.7270600412419,206165.362989743,0.0,1.0
2018-06-01,39.8,39.9,39.5,39.65,126533,31.8470867500991,31.9271045560039,31.6070333323848,31.7270600412419,158131.05416885,0.0,1.0
2018-06-04,40.25,40.45,39.65,39.8,171835,32.2071668766706,32.3672024884801,31.7270600412419,31.8470867500991,214745.953175096,0.0,1.0
2018-06-05,40.35,40.45,39.95,40.25,128022,32.2871846825754,32.3672024884801,31.9671134589563,32.2071668766706,159991.889995531,0.0,1.0
2018-06-06,40.75,40.8,40.35,40.35,136241,32.6072559061944,32.6472648091468,32.2871846825754,32.2871846825754,170263.353836694,0.0,1.0
2018-06-07,43.55,44.1,43.3,43.7,2424697,34.847754471528,35.2878524040043,34.6477099567661,34.9677811803852,3030196.80755257,0.0,1.0
2018-06-08,43.0,43.85,41.95,42.8,7068609,34.4076565390518,35.0878078892424,33.5674695770517,34.2476209272423,8833795.07857573,0.0,1.0
2018-06-11,42.85,43.0,42.45,42.8,942917,34.2876298301946,34.4076565390518,33.9675586065756,34.2476209272423,1178383.97259,0.0,1.0
2018-06-12,42.35,42.65,42.1,42.15,649467,33.8875408006708,34.1275942183851,33.6874962859088,33.7275051888612,811653.097278028,0.0,1.0
2018-06-13,42.2,42.55,41.95,42.25,517706,33.7675140918136,34.0475764124803,33.5674695770517,33.807522994766,646988.497305359,0.0,1.0
2018-06-14,41.85,42.15,41.55,42.1,581808,33.4874517711469,33.7275051888612,33.2473983534326,33.6874962859088,727098.166990987,0.0,1.0
2018-06-15,41.4,41.8,41.15,41.6,936058,33.1273716445754,33.4474428681945,32.9273271298135,33.287407256385,1169812.13045756,0.0,1.0
2018-06-18,41.75,41.8,41.1,41.3,272068,33.4074339652421,33.4474428681945,32.8873182268611,33.0473538386707,340009.322829703,0.0,1.0
2018-06-19,42.5,42.5,41.45,41.5,412157,34.0075675095279,34.0075675095279,33.1673805475278,33.2073894504802,515081.606324603,0.0,1.0
2018-06-20,43.0,43.05,42.4,42.5,393415,34.4076565390518,34.4476654420042,33.9275497036232,34.0075675095279,491659.319512209,0.0,1.0
2018-06-21,42.85,43.03,42.45,42.9,260850,34.2876298301946,34.4316618808232,33.9675586065756,34.327638733147,325989.943176442,0.0,1.0
2018-06-22,42.8,43.05,42.15,42.9,762072,34.2476209272423,34.4476654420042,33.7275051888612,34.327638733147,952378.02559462,0.0,1.0
2018-06-25,42.4,42.85,42.25,42.6,236181,33.9275497036232,34.2876298301946,33.807522994766,34.0875853154327,295160.554990818,0.0,1.0
2018-06-26,42.4,42.65,42.0,42.4,297684,33.9275497036232,34.1275942183851,33.6074784800041,33.9275497036232,372022.197602207,0.0,1.0
2018-06-27,41.4,42.4,41.3,42.3,445426,33.1273716445754,33.9275497036232,33.0473538386707,33.8475318977184,556658.602374199,0.0,1.0
2018-06-28,41.0,41.6,40.75,41.4,508383,32.8073004209564,33.287407256385,32.6072559061944,33.1273716445754,635337.340547704,0.0,1.0
2018-06-29,40.6,41.45,40.55,41.45,293988,32.4872291973373,33.1673805475278,32.4472202943849,33.1673805475278,367403.225664388,0.0,1.0
2018-07-02,40.7,40.75,40.0,40.3,304329,32.5672470032421,32.6072559061944,32.0071223619086,32.247175779623,380326.599259893,0.0,1.0
2018-07-03,40.85,41.0,40.65,40.95,105798,32.6872737120992,32.8073004209564,32.5272381002897,32.767291518004,132218.071720073,0.0,1.0
2018-07-05,41.2,41.2,40.65,40.95,262134,32.9673360327659,32.9673360327659,32.5272381002897,32.767291518004,327594.586024969,0.0,1.0
2018-07-06,41.55,41.95,41.0,41.35,233562,33.2473983534326,33.5674695770517,32.8073004209564,33.0873627416231,291887.533479686,0.0,1.0
2018-07-09,41.95,42.0,41.5,41.5,195622,33.5674695770517,33.6074784800041,33.2073894504802,33.2073894504802,244473.086693739,0.0,1.0
2018-07-10,41.55,42.1,41.38,42.1,168765,33.2473983534326,33.6874962859088,33.1113680833945,33.6874962859088,210909.307112026,0.0,1.0
2018-07-11,41.2,41.55,40.9,41.35,288333,32.9673360327659,33.2473983534326,32.7272826150516,33.0873627416231,360336.048632903,0.0,1.0
2018-07-12,41.0,41.55,40.5,41.55,238243,32.8073004209564,33.2473983534326,32.4072113914325,33.2473983534326,297737.481434483,0.0,1.0
2018-07-13,40.5,41.15,40.4,41.0,432220,32.4072113914325,32.9273271298135,32.3271935855277,32.8073004209564,540154.775693776,0.0,1.0
2018-07-16,40.5,40.75,40.3,40.65,388947,32.4072113914325,32.6072559061944,32.247175779623,32.5272381002897,486075.562310321,0.0,1.0
2018-07-17,40.65,40.95,40.55,40.55,150826,32.5272381002897,32.767291518004,32.4472202943849,32.4472202943849,188490.546940885,0.0,1.0
2018-07-18,40.8,40.85,40.35,40.7,440335,32.6472648091468,32.6872737120992,32.2871846825754,32.5672470032421,550296.268463095,0.0,1.0
2018-07-19,40.95,44.25,40.25,41.8,452227,32.767291518004,35.4078791128614,32.2071668766706,33.4474428681945,565157.960639649,0.0,1.0
2018-07-20,41.45,41.55,40.2,40.95,420410,33.1673805475278,33.2473983534326,32.1671579737182,32.767291518004,525395.560708483,0.0,1.0
2018-07-23,41.9,42.15,40.75,40.8,340608,33.5274606740993,33.7275051888612,32.6072559061944,32.6472648091468,425665.25806188,0.0,1.0
2018-07-24,41.05,41.9,41.0,41.8,234550,32.8473093239087,33.5274606740993,32.8073004209564,33.4474428681945,293122.258662198,0.0,1.0
2018-07-25,40.85,41.0,40.55,40.95,189926,32.6872737120992,32.8073004209564,32.4472202943849,32.767291518004,237354.671066624,0.0,1.0
2018-07-26,41.15,41.45,40.9,40.9,157247,32.9273271298135,33.1673805475278,32.7272826150516,32.7272826150516,196515.01090537,0.0,1.0
2018-07-27,40.55,41.25,40.45,41.25,156328,32.4472202943849,33.0073449357183,32.3672024884801,33.0073449357183,195366.516530139,0.0,1.0
2018-07-30,40.6,40.95,40.45,40.55,186268,32.4872291973373,32.767291518004,32.3672024884801,32.4472202943849,232783.188558901,0.0,1.0
2018-07-31,40.6,40.85,40.15,40.85,203272,32.4872291973373,32.6872737120992,32.1271490707658,32.6872737120992,254033.458805296,0.0,1.0
2018-08-01,41.0,41.1,40.6,40.8,122620,32.8073004209564,32.8873182268611,32.4872291973373,32.6472648091468,153240.892590742,0.0,1.0
2018-08-02,41.4,41.5,40.75,40.95,126399,33.1273716445754,33.2073894504802,32.6072559061944,32.767291518004,157963.591441668,0.0,1.0
2018-08-03,40.9,41.7,40.85,41.5,110152,32.7272826150516,33.3674250622898,32.6872737120992,33.2073894504802,137659.360631671,0.0,1.0
2018-08-06,40.9,41.15,40.75,40.95,116256,32.7272826150516,32.9273271298135,32.6072559061944,32.767291518004,145287.662771402,0.0,1.0
2018-08-07,41.15,41.35,40.85,41.05,111870,32.9273271298135,33.0873627416231,32.6872737120992,32.8473093239087,139806.382760776,0.0,1.0
2018-08-08,41.5,41.68,40.7,40.85,177712,33.3834286234707,33.5282242175002,32.7398926500062,32.8605556450308,220919.429312748,0.22,1.0
2018-08-09,41.25,41.75,40.85,40.85,104423,33.1823236317631,33.5845336151784,32.8605556450308,32.8605556450308,129811.546587316,0.0,1.0
2018-08-10,41.25,41.4,40.85,40.85,112359,33.1823236317631,33.3029866267877,32.8605556450308,32.8605556450308,139677.040144453,0.0,1.0
2018-08-13,40.7,41.5,40.67,41.35,202073,32.7398926500062,33.3834286234707,32.7157600510013,33.2627656284461,251203.361841153,0.0,1.0
2018-08-14,41.7,41.85,40.75,40.8,211616,33.5443126168368,33.6649756118614,32.7801136483478,32.8203346466893,263066.56811834,0.0,1.0
2018-08-15,41.25,41.85,41.2,41.65,199048,33.1823236317631,33.6649756118614,33.1421026334215,33.5040916184953,247442.888301543,0.0,1.0
2018-08-16,41.8,42.25,41.35,41.35,229394,33.6247546135199,33.9867435985937,33.2627656284461,33.2627656284461,285166.964345505,0.0,1.0
2018-08-17,41.65,42.1,41.55,41.8,544228,33.5040916184953,33.8660806035691,33.4236496218123,33.6247546135199,676547.105294061,0.0,1.0
2018-08-20,41.9,42.0,41.45,41.7,117903,33.705196610203,33.785638606886,33.3432076251292,33.5443126168368,146568.962558864,0.0,1.0
2018-08-21,42.65,42.9,41.9,41.9,195473,34.3085115853259,34.5096165770336,33.705196610203,33.705196610203,242998.692300187,0.0,1.0
2018-08-22,42.65,42.65,42.35,42.6,167511,34.3085115853259,34.3085115853259,34.0671855952767,34.2682905869844,208238.242344961,0.0,1.0
2018-08-23,42.6,42.65,42.3,42.65,168154,34.2682905869844,34.3085115853259,34.0269645969352,34.3085115853259,209037.576059331,0.0,1.0
2018-08-24,42.45,42.7,42.2,42.65,215312,34.1476275919598,34.3487325836675,33.9465226002522,34.3085115853259,267661.183061281,0.0,1.0
2018-08-27,42.15,42.7,42.05,42.6,129739,33.9063016019106,34.3487325836675,33.8258596052276,34.2682905869844,161282.669935663,0.0,1.0
2018-08-28,41.85,42.35,41.6,42.35,149084,33.6649756118614,34.0671855952767,33.4638706201538,34.0671855952767,185331.053612934,0.0,1.0
2018-08-29,41.9,42.05,41.4,42.0,120067,33.705196610203,33.8258596052276,33.3029866267877,33.785638606886,149259.099662902,0.0,1.0
2018-08-30,42.05,42.3,41.75,41.8,110121,33.8258596052276,34.0269645969352,33.5845336151784,33.6247546135199,136894.911291016,0.0,1.0
2018-08-31,42.25,42.4,41.8,41.9,118839,33.9867435985937,34.1074065936183,33.6247546135199,33.705196610203,147732.533875583,0.0,1.0
2018-09-04,42.7,42.8,42.25,42.25,202521,34.3487325836675,34.4291745803505,33.9867435985937,33.9867435985937,251760.284864539,0.0,1.0
2018-09-05,42.8,42.85,42.5,42.65,179008,34.4291745803505,34.4693955786921,34.1878485903013,34.3085115853259,222530.528058974,0.0,1.0
2018-09-06,42.45,42.95,42.35,42.85,244536,34.1476275919598,34.5498375753751,34.0671855952767,34.4693955786921,303990.465283279,0.0,1.0
2018-09-07,42.55,42.7,42.1,42.55,173954,34.2280695886429,34.3487325836675,33.8660806035691,34.2280695886429,216247.740201391,0.0,1.0
2018-09-10,42.4,42.7,42.25,42.7,96695,34.1074065936183,34.3487325836675,33.9867435985937,34.3487325836675,120204.624433894,0.0,1.0
2018-09-11,42.45,42.75,42.3,42.3,100330,34.1476275919598,34.388953582009,34.0269645969352,34.0269645969352,124723.408340168,0.0,1.0
2018-09-12,41.9,42.4,41.65,42.35,172946,33.705196610203,34.1074065936183,33.5040916184953,34.0671855952767,214994.663398771,0.0,1.0
2018-09-13,41.65,42.1,41.5,41.95,142764,33.5040916184953,33.8660806035691,33.3834286234707,33.7454176085445,177474.460961585,0.0,1.0
2018-09-14,42.6,42.75,41.65,41.65,342561,34.2682905869844,34.388953582009,33.5040916184953,33.5040916184953,425848.454942852,0.0,1.0
2018-09-17,41.95,42.65,41.6,42.55,258626,33.7454176085445,34.3085115853259,33.4638706201538,34.2280695886429,321506.191621493,0.0,1.0
2018-09-18,42.2,42.35,41.78,42.0,185048,33.9465226002522,34.0671855952767,33.6086662141833,33.785638606886,230039.043820706,0.0,1.0
2018-09-19,42.35,42.83,42.25,42.25,209819,34.0671855952767,34.4533071793554,33.9867435985937,33.9867435985937,260832.66036605,0.0,1.0
2018-09-20,43.15,43.3,42.3,42.35,220060,34.7107215687412,34.8313845637658,34.0269645969352,34.0671855952767,273563.572603782,0.0,1.0
2018-09-21,42.25,43.4,42.1,43.1,1223674,33.9867435985937,34.9118265604489,33.8660806035691,34.6705005703997,1521187.99937453,0.0,1.0
2018-09-24,41.65,42.15,41.55,42.15,165053,33.5040916184953,33.9063016019106,33.4236496218123,33.9063016019106,205182.624506825,0.0,1.0
2018-09-25,41.55,41.8,41.44,41.8,172933,33.4236496218123,33.6247546135199,33.3351634254609,33.6247546135199,214978.502686039,0.0,1.0
2018-09-26,40.9,41.75,40.85,41.75,230979,32.9007766433723,33.5845336151784,32.8605556450308,33.5845336151784,287137.328167086,0.0,1.0
2018-09-27,40.35,41.0,40.35,40.9,190906,32.4583456616155,32.9812186400554,32.4583456616155,32.9007766433723,237321.309604188,0.0,1.0
2018-09-28,40.7,40.9,40.3,40.3,180489,32.7398926500062,32.9007766433723,32.418124663274,32.418124663274,224371.606178697,0.0,1.0
2018-10-01,39.95,41.1,39.9,40.98,172561,32.1365776748833,33.0616606367385,32.0963566765417,32.9651302407188,214516.057675548,0.0,1.0
2018-10-02,39.34,40.21,39.16,39.81,317020,31.6458814951166,32.3457268662592,31.5010859010871,32.023958879527,394097.626951063,0.0,1.0
2018-10-03,40.32,40.37,39.31,39.49,272617,32.4342130626106,32.4744340609521,31.6217488961117,31.7665444901412,338898.847916592,0.0,1.0
2018-10-04,40.36,40.79,40.05,40.25,169876,32.4663898612838,32.812290447021,32.2170196715663,32.3779036649324,211178.248930474,0.0,1.0
2018-10-05,40.12,40.63,39.97,40.56,97998,32.2733290692445,32.6835832523281,32.1526660742199,32.6272738546499,121824.42510236,0.0,1.0
2018-10-08,40.73,40.85,40.01,40.32,110837,32.7640252490111,32.8605556450308,32.1848428728931,32.4342130626106,137784.993623036,0.0,1.0
2018-10-09,41.0,41.09,40.55,40.81,149013,32.9812186400554,33.0536164370702,32.6192296549816,32.8283788463576,185242.791258781,0.0,1.0
2018-10-10,40.55,41.49,40.5,40.98,145652,32.6192296549816,33.3753844238024,32.5790086566401,32.9651302407188,181064.625451632,0.0,1.0
2018-10-11,39.3,40.49,39.27,40.33,173384,31.6137046964434,32.5709644569718,31.5895720974384,32.4422572622789,215539.155104672,0.0,1.0
2018-10-12,38.23,40.17,37.1,39.82,232100,30.7529753319346,32.313550067586,29.843980769416,32.0320030791953,288530.878857301,0.0,1.0
2018-10-15,38.46,38.67,38.01,38.21,173160,30.9379919243056,31.1069201173401,30.5760029392319,30.736886932598,215260.693592979,0.0,1.0
2018-10-16,38.79,38.81,37.76,38.76,281183,31.2034505133597,31.2195389126964,30.3748979475242,31.1793179143548,349547.514475367,0.0,1.0
2018-10-17,38.0,38.5,37.69,38.5,412577,30.5679587395636,30.9701687229789,30.3185885498461,30.9701687229789,512887.567455014,0.0,1.0
2018-10-18,36.24,37.8,35.78,37.8,474562,29.1521795979417,30.4070747461974,28.7821464131996,30.4070747461974,589943.088893919,0.0,1.0
2018-10-19,35.14,35.99,35.03,35.66,385766,28.267317634428,28.951074606234,28.1788314380766,28.6856160171799,479557.962142463,0.0,1.0
2018-10-22,34.18,35.36,34.17,35.11,414264,27.4950744662706,28.4442900271307,27.4870302666023,28.2431850354231,514984.730714955,0.0,1.0
2018-10-23,33.91,34.09,33.33,33.68,529971,27.2778810752263,27.4226766692558,26.8113174944646,27.0928644828553,658823.775953826,0.0,1.0
2018-10-24,32.43,33.8,32.34,33.8,187527,26.087339524317,27.1893948788749,26.0149417273022,27.1893948788749,233120.767425563,0.0,1.0
2018-10-25,33.2,33.44,32.45,32.64,407320,26.7067428987766,26.8998036908159,26.1034279236536,26.2562677173514,506352.42385246,0.0,1.0
2018-10-26,32.69,33.17,32.42,32.76,303905,26.296488715693,26.6826102997717,26.0792953246487,26.3527981133711,377793.954067764,0.0,1.0
2018-10-29,33.22,33.87,32.9,33.06,181299,26.7228312981132,27.2457042765531,26.4654169087274,26.5941241034203,225378.542895088,0.0,1.0
2018-10-30,33.61,33.65,33.01,33.24,194099,27.0365550851771,27.0687318838504,26.5539031050788,26.7389196974498,241290.629277567,0.0,1.0
2018-10-31,33.37,33.99,33.31,33.95,215801,26.8434942931378,27.3422346725728,26.7952290951279,27.3100578738995,268269.074486361,0.0,1.0
2018-11-01,33.72,33.97,33.45,33.51,227927,27.1250412815285,27.3261462732362,26.9078478904842,26.9561130884941,283343.290070263,0.0,1.0
2018-11-02,33.74,34.13,33.45,33.92,341735,27.1411296808651,27.4548534679291,26.9078478904842,27.2859252748946,424821.628118483,0.0,1.0
2018-11-05,34.16,34.17,33.54,33.79,267607,27.478986066934,27.4870302666023,26.980245687499,27.1813506792066,332670.757855949,0.0,1.0
2018-11-06,34.53,34.77,34.03,34.17,102131,27.7766214546613,27.9696822467007,27.374411471246,27.4870302666023,126962.288619453,0.0,1.0
2018-11-07,34.19,34.56,33.58,34.43,178601,27.6800910586416,27.9796416199665,27.1862374305114,27.874394125447,220605.061488539,0.22,1.0
2018-11-08,34.45,34.73,34.0,34.04,110944,27.8905860476807,28.1172729589536,27.5262677974207,27.5586516418883,137036.231274094,0.0,1.0
2018-11-09,33.82,34.49,33.81,34.31,149787,27.3805404973168,27.9229698921483,27.3724445361999,27.7772425920443,185014.47553588,0.0,1.0
2018-11-12,34.09,34.4,33.76,33.88,238690,27.5991314474727,27.8501062420963,27.3319647306154,27.4291162640181,294826.020720486,0.0,1.0
2018-11-13,34.58,35.07,34.02,34.21,179169,27.9958335422003,28.3925356369278,27.5424597196545,27.6962829808754,221306.645885746,0.0,1.0
2018-11-14,33.65,34.88,33.45,34.85,202654,27.2429091583297,28.2387123757069,27.0809899359919,28.2144244923563,250314.937379401,0.0,1.0
2018-11-15,34.22,34.24,33.28,33.46,222757,27.7043789419923,27.7205708642261,26.9433585970048,27.0890858971088,275145.837268562,0.0,1.0
2018-11-16,34.38,34.49,33.85,33.98,290993,27.8339143198625,27.9229698921483,27.4048283806674,27.510075875187,359429.838901991,0.0,1.0
2018-11-19,33.9,34.47,33.68,34.44,218317,27.4453081862519,27.9067779699145,27.2671970416803,27.8824900865638,269661.621205891,0.0,1.0
2018-11-20,33.72,34.12,33.45,33.53,152681,27.2995808861479,27.6234193308234,27.0809899359919,27.145757624927,188589.097447,0.0,1.0
2018-11-21,33.62,34.41,33.45,33.86,121480,27.218621274979,27.8582022032132,27.0809899359919,27.4129243417843,150050.127768757,0.0,1.0
2018-11-23,33.74,34.09,33.42,33.42,53938,27.3157728083816,27.5991314474727,27.0567020526412,27.0567020526412,66623.3436910703,0.0,1.0
2018-11-26,34.06,34.45,33.89,34.15,121716,27.5748435641221,27.8905860476807,27.437212225135,27.6477072141741,150341.631145061,0.0,1.0
2018-11-27,33.59,34.31,33.26,33.72,478413,27.1943333916283,27.7772425920443,26.927166674771,27.2995808861479,590927.986304201,0.0,1.0
2018-11-28,34.23,34.46,33.35,33.6,432215,27.7124749031092,27.8986820087976,27.000030324823,27.2024293527452,533864.965208867,0.0,1.0
2018-11-29,33.86,34.37,33.78,33.95,443456,27.4129243417843,27.8258183587456,27.3481566528492,27.4857879918363,547749.666281049,0.0,1.0
2018-11-30,34.15,34.22,33.77,33.79,287351,27.6477072141741,27.7043789419923,27.3400606917323,27.3562526139661,354931.299510043,0.0,1.0
2018-12-03,34.28,34.97,33.8,34.64,172993,27.7529547086936,28.3115760257589,27.364348575083,28.0444093089016,213678.150749922,0.0,1.0
2018-12-04,32.18,34.19,32.08,34.03,234744,26.052802874147,27.6800910586416,25.9718432629782,27.5505556807714,289951.985453977,0.0,1.0
2018-12-06,32.25,32.28,31.4,31.62,302835,26.1094746019653,26.1337624853159,25.4213179070297,25.5994290516013,374056.885436709,0.0,1.0
2018-12-07,31.95,32.61,31.53,32.29,183519,25.8665957684586,26.4009292021733,25.5265654015493,26.1418584464328,226679.695406606,0.0,1.0
2018-12-10,31.24,31.87,30.98,31.87,284789,25.2917825291595,25.8018280795235,25.0812875401204,25.8018280795235,351766.758619827,0.0,1.0
2018-12-11,31.29,31.75,31.0,31.65,180578,25.332262334744,25.7046765461208,25.0974794623542,25.623716934952,223047.019856985,0.0,1.0
2018-12-12,29.37,29.95,28.71,29.9,1817416,23.7778378003014,24.2474035450809,23.2435043665868,24.2069237394965,2244842.7972422,0.0,1.0
2018-12-13,28.93,29.64,28.83,29.5,407661,23.4216155111583,23.9964287504574,23.3406558999894,23.8830852948209,503536.262235258,0.0,1.0
2018-12-14,28.07,29.13,27.96,28.74,322663,22.7253628551059,23.5835347334961,22.6363072828201,23.2677922499374,398548.109781449,0.0,1.0
2018-12-17,27.8,28.79,27.69,28.15,543813,22.5067719049499,23.3082720555219,22.4177163326641,22.790130544041,671709.006686788,0.0,1.0
2018-12-18,27.53,28.48,27.42,27.98,329804,22.2881809547939,23.0572972608983,22.1991253825081,22.6524992050539,407368.557282245,0.0,1.0
2018-12-19,26.91,28.13,26.83,27.87,291355,21.7862313655468,22.7739386218072,21.7214636766117,22.5634436327681,359876.975436831,0.0,1.0
2018-12-20,26.87,27.19,26.74,26.8,304969,21.7538475210793,22.0129182768197,21.6486000265597,21.6971757932611,376692.767661425,0.0,1.0
2018-12-21,26.69,27.25,26.5,26.93,778887,21.6081202209753,22.061494043521,21.4542969597544,21.8024232877806,962068.60279407,0.0,1.0
2018-12-24,26.09,26.81,26.01,26.48,159597,21.122362553962,21.7052717543779,21.0575948650269,21.4381050375206,197131.628593269,0.0,1.0
2018-12-26,26.99,27.0,25.77,26.02,284409,21.8509990544819,21.8590950155988,20.8632917982215,21.0656908261438,351297.388776625,0.0,1.0
2018-12-27,26.7,26.91,26.02,26.37,339976,21.6162161820922,21.7862313655468,21.0656908261438,21.3490494652349,419932.846874472,0.0,1.0
2018-12-28,27.03,27.32,26.69,26.71,411108,21.8833828989495,22.1181657713393,21.6081202209753,21.6243121432091,507793.940786616,0.0,1.0
2018-12-31,26.97,27.115,26.48,27.06,227817,21.8348071322482,21.952198568443,21.4381050375206,21.9076707823002,281395.86728593,0.0,1.0
2019-01-02,27.26,27.36,26.59,26.59,296062,22.0695900046379,22.1505496158068,21.5271606098064,21.5271606098064,365690.985573541,0.0,1.0
2019-01-03,27.59,27.91,26.98,27.14,206809,22.3367567214952,22.5958274772357,21.8429030933651,21.9724384712353,255447.126059672,0.0,1.0
2019-01-04,28.01,28.3,27.81,27.96,292894,22.6767870884046,22.9115699607943,22.5148678660668,22.6363072828201,361777.923301796,0.0,1.0
2019-01-07,28.33,28.5,27.75,28.03,176952,22.935857844145,23.0734891831321,22.4662920993655,22.6929790106383,218568.243405804,0.0,1.0
2019-01-08,28.91,28.91,28.07,28.34,302207,23.4054235889245,23.4054235889245,22.7253628551059,22.9439538052619,373281.190011629,0.0,1.0
2019-01-09,27.82,28.81,27.74,28.08,285374,22.5229638271837,23.3244639777556,22.4581961382486,22.7334588162228,352489.341141597,0.0,1.0
2019-01-10,27.73,28.01,27.45,27.77,255354,22.4501001771317,22.6767870884046,22.2234132658588,22.4824840215992,315409.123528672,0.0,1.0
2019-01-11,27.86,28.01,27.4,27.6,142507,22.5553476716512,22.6767870884046,22.1829334602744,22.3448526826121,176022.337487177,0.0,1.0
2019-01-14,28.06,28.29,27.7,27.7,174268,22.717266893989,22.9034739996774,22.425812293781,22.425812293781,215253.010092243,0.0,1.0
2019-01-15,28.12,28.12,27.6,28.0,189620,22.7658426606903,22.7658426606903,22.3448526826121,22.6686911272877,234215.551757587,0.0,1.0
2019-01-16,28.77,28.78,28.3,28.33,358367,23.2920801332881,23.300176094405,22.9115699607943,22.935857844145,442649.11210163,0.0,1.0
2019-01-17,28.76,28.79,28.57,28.57,231275,23.2839841721712,23.3082720555219,23.1301609109503,23.1301609109503,285667.132859065,0.0,1.0
2019-01-18,28.7,28.98,28.66,28.86,161673,23.2354084054699,23.4620953167427,23.2030245610023,23.3649437833401,199695.870157707,0.0,1.0
2019-01-22,28.31,28.69,28.21,28.52,175910,22.9196659219112,23.227312444353,22.8387063107423,23.0896811053659,217281.181888393,0.0,1.0
2019-01-23,28.14,28.52,27.82,28.52,246051,22.7820345829241,23.0896811053659,22.5229638271837,23.0896811053659,303918.208656819,0.0,1.0
2019-01-24,26.86,27.86,26.02,27.25,519632,21.7457515599624,22.5553476716512,21.0656908261438,22.061494043521,641841.027269794,0.0,1.0
2019-01-25,27.49,27.64,26.95,26.95,343110,22.2557971103264,22.3772365270797,21.8186152100144,21.8186152100144,423803.912897086,0.0,1.0
2019-01-28,27.53,27.83,27.37,27.42,255726,22.2881809547939,22.5310597883006,22.1586455769237,22.1991253825081,315868.611901491,0.0,1.0
2019-01-29,27.93,28.04,27.41,27.41,265440,22.6120193994695,22.7010749717552,22.1910294213913,22.1910294213913,327867.18731428,0.0,1.0
2019-01-30,27.91,28.17,27.7,27.8,350310,22.5958274772357,22.8063224662748,22.425812293781,22.5067719049499,432697.236241959,0.0,1.0
2019-01-31,27.25,27.83,26.92,27.65,305908,22.061494043521,22.5310597883006,21.7943273266637,22.3853324881966,377852.605247653,0.0,1.0
2019-02-01,27.51,27.54,27.16,27.18,177261,22.2719890325601,22.2962769159108,21.988630393469,22.0048223157028,218949.915199355,0.0,1.0
2019-02-04,28.15,28.21,27.36,27.55,269966,22.790130544041,22.8387063107423,22.1505496158068,22.3043728770277,333457.629183571,0.0,1.0
2019-02-05,28.19,28.21,27.91,28.21,139172,22.8225143885086,22.8387063107423,22.5958274772357,22.8387063107423,171902.999521184,0.0,1.0
2019-02-06,28.2,28.24,28.0,28.1,73239,22.8306103496254,22.862994194093,22.6686911272877,22.7496507384566,90463.6261743168,0.0,1.0
2019-02-07,28.5,28.75,28.2,28.39,290951,23.0734891831321,23.2758882110543,22.8306103496254,22.9844336108463,359377.961182479,0.0,1.0
2019-02-08,28.51,28.58,28.13,28.4,204337,23.081585144249,23.1382568720672,22.7739386218072,22.9925295719632,252393.751711265,0.0,1.0
2019-02-11,28.7,28.75,28.39,28.53,279167,23.2354084054699,23.2758882110543,22.9844336108463,23.0977770664828,344822.555308038,0.0,1.0
2019-02-12,29.05,29.19,28.74,28.81,194193,23.518767044561,23.6321105001974,23.2677922499374,23.3244639777556,239864.047265378,0.0,1.0
2019-02-13,28.91,29.01,28.75,28.93,147612,23.591630694613,23.6732343981571,23.4610647689423,23.6079514353218,180888.848899048,0.23,1.0
2019-02-14,28.78,28.89,28.36,28.73,211233,23.4855458800056,23.5753099539041,23.1428103251201,23.4447440282335,258852.222173622,0.0,1.0
2019-02-15,30.15,30.16,28.9,29.01,518311,24.6035166185604,24.6116769889148,23.5834703242585,23.6732343981571,635156.221457027,0.0,1.0
2019-02-19,30.59,30.76,29.88,29.97,377687,24.9625729141546,25.1012992101797,24.3831866189912,24.4566299521809,462830.709387686,0.0,1.0
2019-02-20,30.8,30.81,30.36,30.62,553068,25.1339406915973,25.1421010619518,24.7748843960031,24.9870540252179,677748.65107782,0.0,1.0
2019-02-21,30.75,31.02,30.42,30.82,147246,25.0931388398253,25.3134688393945,24.8238466181296,25.1502614323062,180440.339843571,0.0,1.0
2019-02-22,31.1,31.13,30.72,30.88,258339,25.3787518022298,25.403232913293,25.068657728762,25.1992236544327,316577.543395735,0.0,1.0
2019-02-25,30.99,31.42,30.8,31.3,244268,25.2889877283312,25.6398836535711,25.1339406915973,25.5419592093181,299334.453451432,0.0,1.0
2019-02-26,30.84,31.19,30.71,30.94,126658,25.166582173015,25.4521951354195,25.0604973584076,25.2481858765591,155211.092755709,0.0,1.0
2019-02-27,31.25,31.27,30.7,30.84,160799,25.501157357546,25.5174780982548,25.0523369880532,25.166582173015,197048.654676572,0.0,1.0
2019-02-28,31.32,31.48,31.18,31.24,278900,25.5582799500269,25.6888458756975,25.4440347650651,25.4929969871916,341773.703749998,0.0,1.0
2019-03-01,31.65,31.81,31.1,31.57,297696,25.8275721717226,25.9581380973932,25.3787518022298,25.7622892088873,364806.972074433,0.0,1.0
2019-03-04,31.3,31.72,31.03,31.65,213874,25.5419592093181,25.8846947642035,25.3216292097489,25.8275721717226,262088.594893607,0.0,1.0
2019-03-05,31.2,31.31,30.81,31.2,280481,25.4603555057739,25.5501195796725,25.1421010619518,25.4603555057739,343711.115817509,0.0,1.0
2019-03-06,30.45,31.19,30.32,31.17,215689,24.8483277291928,25.4521951354195,24.7422429145854,25.4358743947107,264312.758652325,0.0,1.0
2019-03-07,30.01,30.59,29.9,30.34,197069,24.4892714335986,24.9625729141546,24.3995073597,24.7585636552943,241495.166813583,0.0,1.0
2019-03-08,30.28,30.31,29.82,29.88,275106,24.7096014331678,24.734082544231,24.3342243968647,24.3831866189912,337124.404961803,0.0,1.0
2019-03-11,30.34,30.54,30.05,30.29,230356,24.7585636552943,24.9217710623826,24.5219129150162,24.7177618035222,282286.207604999,0.0,1.0
2019-03-12,30.39,30.56,30.14,30.46,149138,24.7993655070663,24.9380918030914,24.595356248206,24.8564880995472,182758.86206478,0.0,1.0
2019-03-13,30.39,30.7,30.36,30.5,185472,24.7993655070663,25.0523369880532,24.7748843960031,24.8891295809649,227283.802014771,0.0,1.0
2019-03-14,30.56,30.71,30.37,30.38,169887,24.9380918030914,25.0604973584076,24.7830447663575,24.7912051367119,208185.404119669,0.0,1.0
2019-03-15,30.56,30.85,30.445,30.54,535287,24.9380918030914,25.1747425433694,24.8442475440156,24.9217710623826,655959.198849856,0.0,1.0
2019-03-18,30.54,31.05,30.46,30.53,219246,24.9217710623826,25.3379499504577,24.8564880995472,24.9136106920281,268671.629445579,0.0,1.0
2019-03-19,29.8,30.73,29.7,30.72,187125,24.3179036561559,25.0768180991164,24.2362999526117,25.068657728762,229309.445371883,0.0,1.0
2019-03-20,28.94,29.72,28.78,29.65,430210,23.6161118056762,24.2526206933206,23.4855458800056,24.1954981008396,527194.209717772,0.0,1.0
2019-03-21,28.06,28.88,28.03,28.73,315176,22.8979992144877,23.5671495835497,22.8735181034245,23.4447440282335,386227.568494476,0.0,1.0
2019-03-22,26.65,27.88,26.48,27.75,405340,21.7473869945152,22.7511125481082,21.6086606984902,22.6450277335009,496717.651767746,0.0,1.0
2019-03-25,26.35,26.79,26.21,26.51,389956,21.5025758838828,21.861632179477,21.388330698921,21.6331418095534,477865.566222782,0.0,1.0
2019-03-26,27.31,27.32,26.4,26.52,440958,22.2859714379066,22.294131808261,21.5433777356549,21.6413021799078,540365.180560027,0.0,1.0
2019-03-27,27.29,27.52,27.13,27.16,319256,22.2696506971978,22.4573392153493,22.1390847715271,22.1635658825904,391227.341571922,0.0,1.0
2019-03-28,27.62,27.76,27.19,27.33,355129,22.5389429188935,22.6531881038553,22.1880469936536,22.3022921786154,435187.356181544,0.0,1.0
2019-03-29,27.24,27.9,27.14,27.77,468786,22.2288488454257,22.7674332888171,22.1472451418816,22.6613484742097,574466.573991203,0.0,1.0
2019-04-01,27.92,28.06,27.35,27.48,263702,22.7837540295259,22.8979992144877,22.3186129193243,22.4246977339317,323149.549036507,0.0,1.0
2019-04-02,27.77,28.11,27.7,27.9,228761,22.6613484742097,22.9388010662598,22.6042258817288,22.7674332888171,280331.6394534,0.0,1.0
2019-04-03,27.85,28.42,27.74,28.11,249518,22.726631437045,23.1917725472466,22.6368673631464,22.9388010662598,305767.984984912,0.0,1.0
2019-04-04,28.86,28.86,27.66,27.66,305205,23.5508288428409,23.5508288428409,22.5715844003111,22.5715844003111,374008.760319175,0.0,1.0
2019-04-05,29.37,29.5,28.67,28.94,707554,23.967007730916,24.0730925455234,23.395781806107,23.6161118056762,867061.137264705,0.0,1.0
2019-04-08,29.09,29.43,28.82,29.24,178599,23.7385173609924,24.0159699530425,23.5181873614232,23.8609229163086,218861.390161513,0.0,1.0
2019-04-09,28.48,29.0,28.43,28.87,187663,23.2407347693731,23.6650740278027,23.1999329176011,23.5589892131953,229968.729174743,0.0,1.0
2019-04-10,28.82,28.85,28.25,28.49,178673,23.5181873614232,23.5426684724865,23.0530462512216,23.2488951397275,218952.07232027,0.0,1.0
2019-04-11,29.08,29.13,28.82,28.82,135764,23.730356990638,23.7711588424101,23.5181873614232,23.5181873614232,166369.900021207,0.0,1.0
2019-04-12,29.76,29.82,29.09,29.48,194882,24.2852621747382,24.3342243968647,23.7385173609924,24.0567718048146,238815.141391922,0.0,1.0
2019-04-15,28.97,29.78,28.91,29.75,134140,23.6405929167394,24.301582915447,23.591630694613,24.2771018043838,164379.794266851,0.0,1.0
2019-04-16,29.53,29.55,28.83,29.03,202187,24.0975736565867,24.1138943972955,23.5263477317776,23.6895551388659,247766.940982792,0.0,1.0
2019-04-17,29.78,29.93,29.37,29.69,171579,24.301582915447,24.4239884707633,23.967007730916,24.2281395822573,210258.839425317,0.0,1.0
2019-04-18,29.29,29.72,29.18,29.63,191694,23.9017247680807,24.2526206933206,23.8119606941822,24.1791773601308,234908.455957878,0.0,1.0
2019-04-22,28.83,29.23,28.66,29.16,105774,23.5263477317776,23.8527625459542,23.3876214357526,23.7956399534733,129619.117032816,0.0,1.0
2019-04-23,29.5,29.53,28.72,28.76,121634,24.0730925455234,24.0975736565867,23.4365836578791,23.4692251392967,149054.509436813,0.0,1.0
2019-04-24,29.7,29.91,29.29,29.5,122555,24.2362999526117,24.4076677300544,23.9017247680807,24.0730925455234,150183.134682972,0.0,1.0
2019-04-25,29.43,29.55,28.95,29.52,235032,24.0159699530425,24.1138943972955,23.6242721760306,24.0894132862323,288016.339690819,0.0,1.0
2019-04-26,29.89,29.93,29.4235,29.43,153402,24.3913469893456,24.4239884707633,24.0106657123122,24.0159699530425,187984.115104543,0.0,1.0
2019-04-29,30.43,30.59,29.94,29.98,393055,24.832006988484,24.9625729141546,24.4321488411177,24.4647903225353,481663.187979402,0.0,1.0
2019-04-30,29.99,31.04,29.95,31.04,498142,24.4729506928897,25.3297895801033,24.4403092114721,25.3297895801033,610440.431457267,0.0,1.0
2019-05-01,29.82,30.3,29.39,30.01,661417,24.3342243968647,24.7259221738766,23.9833284716249,24.4892714335986,810523.262148484,0.0,1.0
2019-05-02,30.01,30.4,29.81,29.81,241130,24.4892714335986,24.8075258774208,24.3260640265103,24.3260640265103,295489.039746278,0.0,1.0
2019-05-03,30.42,30.57,29.95,30.22,494122,24.8238466181296,24.9462521734458,24.4403092114721,24.6606392110413,605514.184454486,0.0,1.0
2019-05-06,30.35,30.41,29.82,29.98,196723,24.7667240256487,24.8156862477752,24.3342243968647,24.4647903225353,241071.166449662,0.0,1.0
2019-05-07,29.69,30.22,29.43,30.04,351066,24.2281395822573,24.6606392110413,24.0159699530425,24.5137525446618,430208.415491921,0.0,1.0
2019-05-08,29.91,30.16,29.4,29.5,208774,24.595356248206,24.8009342843829,24.1759770544051,24.2582082688758,253886.557973946,0.23,1.0
2019-05-09,30.2,30.25,29.58,29.63,169939,24.8338267701712,24.8749423774066,24.3239932404524,24.3651088476878,206659.966162139,0.0,1.0
2019-05-10,30.29,30.32,30.03,30.11,242385,24.9078348631949,24.9325042275361,24.6940337055709,24.7598186771475,294760.331049436,0.0,1.0
2019-05-13,29.41,29.86,29.34,29.81,321065,24.1842001758521,24.5542406409706,24.1266383257226,24.5131250337352,390441.758724291,0.0,1.0
2019-05-14,29.91,29.97,29.3,29.5,138498,24.595356248206,24.6446949768884,24.0937458399343,24.2582082688758,168425.093671988,0.0,1.0
2019-05-15,30.2,30.35,29.8,30.01,462520,24.8338267701712,24.9571735918773,24.5049019122881,24.6775874626767,562462.810475009,0.0,1.0
2019-05-16,30.56,30.72,30.14,30.35,312390,25.1298591422659,25.2614290854192,24.7844880414887,24.9571735918773,379892.236799032,0.0,1.0
2019-05-17,30.89,31.11,30.14,30.25,1583752,25.4012221500195,25.5821308218552,24.7844880414887,24.8749423774066,1925974.23033688,0.0,1.0
2019-05-20,30.85,31.3,30.56,30.61,447994,25.3683296642312,25.7383701293496,25.1298591422659,25.1709747495013,544797.985635088,0.0,1.0
2019-05-21,30.83,31.09,30.7,31.01,268161,25.351883421337,25.565684578961,25.244982842525,25.4998996073844,326106.092103669,0.0,1.0
2019-05-22,30.54,30.77,30.38,30.7,256698,25.1134128993718,25.3025446926546,24.9818429562186,25.244982842525,312166.130163698,0.0,1.0
2019-05-23,29.67,30.41,29.34,30.25,525806,24.3980013334761,25.0065123205598,24.1266383257226,24.8749423774066,639423.853075808,0.0,1.0
2019-05-24,30.05,30.13,29.71,29.8,248068,24.710479948465,24.7762649200417,24.4308938192644,24.5049019122881,301671.331983297,0.0,1.0
2019-05-28,29.65,30.01,29.52,29.95,240130,24.381555090582,24.6775874626767,24.27465451177,24.6282487339943,292018.063390478,0.0,1.0
2019-05-29,30.05,30.15,29.24,29.45,215368,24.710479948465,24.7927111629358,24.0444071112518,24.2170926616405,261905.410720362,0.0,1.0
2019-05-30,29.58,30.18,29.35,30.16,215042,24.3239932404524,24.817380527277,24.1348614471697,24.8009342843829,261508.967590952,0.0,1.0
2019-05-31,29.19,29.42,28.92,29.28,307837,24.0032915040165,24.1924232972992,23.7812672249454,24.0772995970401,374355.409902696,0.0,1.0
2019-06-03,29.5,29.72,29.08,29.16,282488,24.2582082688758,24.4391169407115,23.9128371680986,23.9786221396752,343528.916382999,0.0,1.0
2019-06-04,30.71,30.74,29.78,29.86,293303,25.2532059639721,25.2778753283133,24.488455669394,24.5542406409706,356680.856397024,0.0,1.0
2019-06-05,30.64,30.85,30.24,30.7,227242,25.1956441138426,25.3683296642312,24.8667192559595,25.244982842525,276345.182863361,0.0,1.0
2019-06-06,30.53,30.72,30.2,30.66,143933,25.1051897779247,25.2614290854192,24.8338267701712,25.2120903567367,175034.505967525,0.0,1.0
2019-06-07,30.46,30.78,30.36,30.37,125699,25.0476279277952,25.3107678141016,24.9653967133244,24.9736198347715,152860.444551367,0.0,1.0
2019-06-10,30.7,31.09,30.475,30.57,213684,25.244982842525,25.565684578961,25.0599626099658,25.138082263713,259857.526579482,0.0,1.0
2019-06-11,30.61,31.07,30.35,30.89,234912,25.1709747495013,25.5492383360669,24.9571735918773,25.4012221500195,285672.541153475,0.0,1.0
2019-06-12,30.05,30.35,29.88,30.16,219873,24.710479948465,24.9571735918773,24.5706868838647,24.8009342843829,267383.865622182,0.0,1.0
2019-06-13,30.49,30.65,30.17,30.22,226497,25.0722972921364,25.2038672352896,24.80915740583,24.8502730130653,275439.200865169,0.0,1.0
2019-06-14,30.23,30.47,29.97,30.47,131143,24.8584961345124,25.0558510492423,24.6446949768884,25.0558510492423,159480.801595875,0.0,1.0
2019-06-17,30.08,30.34,29.99,30.25,219993,24.7351493128063,24.9489504704303,24.6611412197826,24.8749423774066,267529.795608468,0.0,1.0
2019-06-18,30.55,30.79,29.98,30.21,181535,25.1216360208189,25.3189909355487,24.6529180983355,24.8420498916183,220761.667170243,0.0,1.0
2019-06-19,30.58,30.98,30.53,30.66,229489,25.1463053851601,25.4752302430432,25.1051897779247,25.2120903567367,279077.721856567,0.0,1.0
2019-06-20,30.43,30.76,30.0,30.76,155746,25.022958563454,25.2943215712075,24.6693643412297,25.2943215712075,189400.097034162,0.0,1.0
2019-06-21,29.99,30.42,29.89,30.23,476011,24.6611412197826,25.0147354420069,24.5789100053118,24.8584961345124,578868.989183212,0.0,1.0
2019-06-24,29.66,30.16,29.66,29.92,274847,24.3897782120291,24.8009342843829,24.3897782120291,24.6035793696531,334236.824506236,0.0,1.0
2019-06-25,29.78,29.96,29.37,29.67,396437,24.488455669394,24.6364718554414,24.1513076900638,24.3980013334761,482100.383110527,0.0,1.0
2019-06-26,30.02,30.41,29.77,29.92,355776,24.6858105841238,25.0065123205598,24.4802325479469,24.6035793696531,432653.223340735,0.0,1.0
2019-06-27,30.0,30.38,29.83,30.02,640261,24.6693643412297,24.9818429562186,24.5295712766294,24.6858105841238,778610.657912175,0.0,1.0
2019-06-28,31.39,31.6,30.04,30.36,794802,25.8123782223733,25.9850637727619,24.702256827018,24.9653967133244,966545.374667383,0.0,1.0
2019-07-01,30.98,31.66,30.7,31.36,278227,25.4752302430432,26.0344025014444,25.244982842525,25.7877088580321,338347.185786626,0.0,1.0
2019-07-02,30.17,30.67,29.81,30.36,251225,24.80915740583,25.2203134781838,24.5131250337352,24.9653967133244,305510.506705837,0.0,1.0
2019-07-03,30.73,30.74,30.04,30.26,122879,25.2696522068662,25.2778753283133,24.702256827018,24.8831654988537,149431.089873646,0.0,1.0
2019-07-05,31.47,31.53,30.9,30.9,211579,25.8781631939499,25.9275019226324,25.4094452714665,25.4094452714665,257297.671403381,0.0,1.0
2019-07-08,31.04,31.36,31.0,31.28,306345,25.5245689717256,25.7877088580321,25.4916764859373,25.7219238864555,372541.013739874,0.0,1.0
2019-07-09,31.22,31.4,30.8,30.86,217272,25.672585157773,25.8206013438204,25.3272140569958,25.3765527856782,264220.833169433,0.0,1.0
2019-07-10,30.89,31.38,30.77,31.38,142160,25.4012221500195,25.8041551009262,25.3025446926546,25.8041551009262,172878.390420149,0.0,1.0
2019-07-11,30.83,31.0,30.43,30.88,142744,25.351883421337,25.4916764859373,25.022958563454,25.3929990285724,173588.583020074,0.0,1.0
2019-07-12,31.6,31.72,30.91,31.27,274230,25.9850637727619,26.0837412301268,25.4176683929136,25.7137007650084,333486.501160083,0.0,1.0
2019-07-15,30.69,31.62,30.62,31.62,163859,25.2367597210779,26.0015100156561,25.1791978709484,26.0015100156561,199266.180190315,0.0,1.0
2019-07-16,30.75,30.87,30.4,30.61,172033,25.2860984497604,25.3847759071253,24.9982891991127,25.1709747495013,209206.44442283,0.0,1.0
2019-07-17,30.55,30.69,30.27,30.61,146030,25.1216360208189,25.2367597210779,24.8913886203007,25.1709747495013,177584.632477872,0.0,1.0
2019-07-18,30.76,30.91,30.3,30.46,194856,25.2943215712075,25.4176683929136,24.916057984642,25.0476279277952,236961.111731208,0.0,1.0
2019-07-19,30.85,31.12,30.51,30.72,200499,25.3683296642312,25.5903539433022,25.0887435350306,25.2614290854192,243823.469336307,0.0,1.0
2019-07-22,30.5,30.84,30.38,30.75,142364,25.0805204135835,25.3601065427841,24.9818429562186,25.2860984497604,173126.471396835,0.0,1.0
2019-07-23,30.8,30.94,30.39,30.5,187452,25.3272140569958,25.4423377572549,24.9900660776656,25.0805204135835,227957.231577362,0.0,1.0
2019-07-24,32.09,32.17,29.78,30.43,332165,26.3879967236687,26.4537816952453,24.488455669394,25.022958563454,403940.282455745,0.0,1.0
2019-07-25,31.87,32.66,31.75,32.15,488010,26.207088051833,26.856714646152,26.1084105944681,26.4373354523511,593460.771728593,0.0,1.0
2019-07-26,32.42,32.65,31.97,31.97,224327,26.6593597314222,26.8484915247049,26.2893192663037,26.2893192663037,272800.300279831,0.0,1.0
2019-07-29,32.42,32.94,32.23,32.38,172814,26.6593597314222,27.0869620466702,26.5031204239277,26.6264672456339,210156.205416908,0.0,1.0
2019-07-30,32.9,32.96,32.17,32.26,219942,27.0540695608819,27.1034082895643,26.4537816952453,26.527789788269,267467.775364296,0.0,1.0
2019-07-31,32.8,33.33,32.71,32.88,307806,26.9718383464111,27.4076637831062,26.8978302533874,27.0376233179877,374317.711322906,0.0,1.0
2019-08-01,31.43,33.05,31.31,32.73,231748,25.8452707081616,27.177416382588,25.7465932507967,26.9142764962816,281824.853848401,0.0,1.0
2019-08-02,30.9,31.39,30.59,31.34,134049,25.4094452714665,25.8123782223733,25.1545285066072,25.7712626151379,163014.739430435,0.0,1.0
2019-08-05,29.81,30.46,29.27,30.12,207235,24.5131250337352,25.0476279277952,24.0690764755931,24.7680417985946,252015.005899828,0.0,1.0
2019-08-06,29.75,30.0,29.17,29.81,202835,24.4637863050527,24.6693643412297,23.9868452611223,24.5131250337352,246664.239736008,0.0,1.0
2019-08-07,29.52,29.6,28.67,29.04,196831,24.4637863050527,24.5300838289147,23.7593751140197,24.0660011618812,237512.339567809,0.23,1.0
2019-08-08,30.12,30.38,29.66,29.76,143226,24.9610177340172,25.1764846865685,24.5798069718111,24.6626788766385,172828.174154168,0.0,1.0
2019-08-09,29.91,30.07,29.59,30.0,121286,24.7869867338797,24.9195817816035,24.5217966384319,24.8615714482243,146353.580568209,0.0,1.0
2019-08-12,29.76,29.91,29.48,29.62,87001,24.6626788766385,24.7869867338797,24.4306375431218,24.5466582098802,104982.503034273,0.0,1.0
2019-08-13,29.92,30.38,29.62,29.84,135018,24.7952739243624,25.1764846865685,24.5466582098802,24.7289764005005,162923.731849995,0.0,1.0
2019-08-14,29.08,29.58,28.81,29.22,151199,24.0991499238121,24.5135094479492,23.8753957807781,24.2151705905705,182449.046290031,0.0,1.0
2019-08-15,28.74,29.39,28.71,29.15,162714,23.8173854473989,24.3560528287771,23.7925238759507,24.1571602571913,196343.984537174,0.0,1.0
2019-08-16,29.51,29.81,28.94,28.96,195500,24.45549911457,24.7041148290522,23.9831292570537,23.9997036380192,235906.246401769,0.0,1.0
2019-08-19,29.96,30.12,29.73,29.99,239129,24.8284226862934,24.9610177340172,24.6378173051903,24.8532842577416,288552.5565003,0.0,1.0
2019-08-20,29.28,29.92,29.21,29.92,273869,24.264893733467,24.7952739243624,24.2068834000878,24.7952739243624,330472.674147345,0.0,1.0
2019-08-21,29.82,29.83,29.26,29.6,194221,24.712402019535,24.7206892100177,24.2483193525015,24.5300838289147,234362.900677228,0.0,1.0
2019-08-22,29.67,30.11,29.63,29.99,165088,24.5880941622939,24.9527305435345,24.5549454003629,24.8532842577416,199208.646577878,0.0,1.0
2019-08-23,28.36,29.8,28.24,29.51,181271,23.5024722090547,24.6958276385695,23.4030259232618,24.45549911457,218736.374381049,0.0,1.0
2019-08-26,28.96,28.96,28.35,28.65,162537,23.9997036380192,23.9997036380192,23.494185018572,23.7428007330542,196130.401899767,0.0,1.0
2019-08-27,28.32,29.18,28.2,29.18,169402,23.4693234471238,24.1820218286395,23.3698771613309,24.1820218286395,204414.270859092,0.0,1.0
2019-08-28,28.94,29.11,28.22,28.22,102752,23.9831292570537,24.1240114952603,23.3864515422964,23.3864515422964,123988.944400382,0.0,1.0
2019-08-29,29.39,29.72,29.2,29.2,160583,24.3560528287771,24.6295301147076,24.198596209605,24.198596209605,193772.546117316,0.0,1.0
2019-08-30,29.33,29.83,29.06,29.61,138709,24.3063296858807,24.7206892100177,24.0825755428466,24.5383710193974,167377.593514798,0.0,1.0
2019-09-03,28.75,29.23,28.41,28.97,157199,23.8256726378817,24.2234577810532,23.5439081614684,24.007990828502,189689.135693666,0.0,1.0
2019-09-04,29.07,29.18,28.81,29.16,113451,24.0908627333294,24.1820218286395,23.8753957807781,24.1654474476741,136899.23048863,0.0,1.0
2019-09-05,29.97,30.4,29.54,29.59,229722,24.8367098767761,25.193059067534,24.4803606860182,24.5217966384319,277201.302996968,0.0,1.0
2019-09-06,29.58,30.13,29.32,30.0,152490,24.5135094479492,24.9693049245,24.2980424953979,24.8615714482243,184006.87219338,0.0,1.0
2019-09-09,30.3,30.43,29.5,29.79,331854,25.1101871627066,25.2179206389822,24.4472119240873,24.6875404480868,400442.10482564,0.0,1.0
2019-09-10,30.74,30.81,30.25,30.47,181802,25.4748235439472,25.5328338773264,25.0687512102929,25.2510694009132,219377.122293271,0.0,1.0
2019-09-11,31.25,31.4,30.44,30.77,226032,25.897470258567,26.0217781158081,25.226207829465,25.4996851153954,272748.648013733,0.0,1.0
2019-09-12,31.56,31.79,30.77,31.11,268839,26.154373163532,26.3449785446351,25.4996851153954,25.7814495918086,324403.065863965,0.0,1.0
2019-09-13,32.15,32.3,31.64,31.8,208106,26.6433174020137,26.7676252592549,26.2206706873939,26.3532657351178,251117.674238806,0.0,1.0
2019-09-16,31.82,32.41,31.72,31.83,161526,26.3698401160833,26.858784354565,26.2869682112559,26.378127306566,194910.446835254,0.0,1.0
2019-09-17,31.76,31.81,31.15,31.7,178386,26.3201169731868,26.3615529256005,25.8145983537396,26.2703938302904,215255.098059468,0.0,1.0
2019-09-18,31.83,31.99,31.47,31.71,149719,26.378127306566,26.5107223542899,26.0797884491873,26.2786810207731,180663.157570468,0.0,1.0
2019-09-19,31.43,32.1,31.37,31.82,265311,26.0466396872564,26.6018814496,25.9969165443599,26.3698401160833,320145.893294628,0.0,1.0
2019-09-20,30.91,31.8,30.89,31.47,969959,25.6157057821538,26.3532657351178,25.5991314011883,26.0797884491873,1170431.64631004,0.0,1.0
2019-09-23,29.82,30.64,29.19,30.52,506626,24.712402019535,25.3919516391198,24.1903090191223,25.2925053533269,611336.255700986,0.0,1.0
2019-09-24,29.41,30.07,29.19,29.68,349012,24.3726272097426,24.9195817816035,24.1903090191223,24.5963813527766,421146.347156901,0.0,1.0
2019-09-25,30.14,30.21,29.22,29.23,271221,24.9775921149827,25.0356024483619,24.2151705905705,24.2234577810532,327277.381357209,0.0,1.0
2019-09-26,29.8,30.27,29.8,30.11,121130,24.6958276385695,25.0853255912584,24.6958276385695,24.9527305435345,146165.338243715,0.0,1.0
2019-09-27,29.73,30.37,29.65,30.0,170840,24.6378173051903,25.1681974960858,24.5715197813284,24.8615714482243,206149.47895283,0.0,1.0
2019-09-30,29.29,29.99,29.26,29.82,250548,24.2731809239497,24.8532842577416,24.2483193525015,24.712402019535,302331.653316984,0.0,1.0
2019-10-01,28.65,29.8,28.52,29.55,176811,23.7428007330542,24.6958276385695,23.6350672567786,24.488647876501,213354.574591014,0.0,1.0
2019-10-02,28.72,28.88,28.27,28.35,196944,23.8008110664334,23.9334061141573,23.4278874947101,23.494185018572,237648.694584911,0.0,1.0
2019-10-03,28.5,28.8,28.15,28.69,231090,23.6184928758131,23.8671085902954,23.3284412089172,23.7759494949852,278852.043380997,0.0,1.0
2019-10-04,29.07,29.08,28.38,28.61,160435,24.0908627333294,24.0991499238121,23.5190465900202,23.7096519711233,193593.95724536,0.0,1.0
2019-10-07,28.79,29.21,28.79,28.94,180821,23.8588213998126,24.2068834000878,23.8588213998126,23.9831292570537,218193.367675777,0.0,1.0
2019-10-08,28.19,28.54,28.07,28.42,159543,23.3615899708481,23.6516416377441,23.2621436850552,23.5521953519512,192517.597287353,0.0,1.0
2019-10-09,28.23,28.52,27.99,28.4,114798,23.3947387327791,23.6350672567786,23.1958461611933,23.5356209709857,138524.630559746,0.0,1.0
2019-10-10,28.52,28.74,28.41,28.41,163338,23.6350672567786,23.8173854473989,23.5439081614684,23.5439081614684,197096.953835152,0.0,1.0
2019-10-11,28.87,29.38,28.84,29.06,217032,23.9251189236746,24.3477656382944,23.9002573522263,24.0825755428466,261888.51390828,0.0,1.0
2019-10-14,29.06,29.06,28.5,28.61,189614,24.0825755428466,24.0825755428466,23.6184928758131,23.7096519711233,228803.718696804,0.0,1.0
2019-10-15,29.61,29.67,29.09,29.16,241313,24.5383710193974,24.5880941622939,24.1074371142949,24.1654474476741,291187.949043223,0.0,1.0
2019-10-16,29.49,29.91,29.34,29.56,203965,24.4389247336045,24.7869867338797,24.3146168763634,24.4969350669837,246120.805868731,0.0,1.0
2019-10-17,30.26,30.27,29.65,29.66,225369,25.0770384007756,25.0853255912584,24.5715197813284,24.5798069718111,271948.618134631,0.0,1.0
2019-10-18,30.37,30.48,30.02,30.02,114023,25.1681974960858,25.2593565913959,24.8781458291898,24.8781458291898,137589.452345109,0.0,1.0
2019-10-21,31.02,31.24,30.8,30.83,148927,25.706864877464,25.8891830680843,25.5245466868437,25.5494082582919,179707.465769188,0.0,1.0
2019-10-22,30.78,31.18,30.6,30.97,172219,25.5079723058782,25.8394599251878,25.3588028771888,25.6654289250503,207813.492834098,0.0,1.0
2019-10-23,30.62,30.74,30.46,30.72,125385,25.3753772581543,25.4748235439472,25.2427822104304,25.4582491629817,151299.76831246,0.0,1.0
2019-10-24,30.11,30.64,30.09,30.64,173898,24.9527305435345,25.3919516391198,24.936156162569,25.3919516391198,209839.511185549,0.0,1.0
2019-10-25,30.32,30.59,30.09,30.09,171899,25.1267615436721,25.3505156867061,24.936156162569,24.936156162569,207427.354732571,0.0,1.0
2019-10-28,30.83,31.07,30.38,30.38,198782,25.5494082582919,25.7483008298777,25.1764846865685,25.1764846865685,239866.575305557,0.0,1.0
2019-10-29,31.1,31.21,30.19,30.33,247999,25.7731624013259,25.8643214966361,25.0190280673964,25.1350487341548,299255.822002007,0.0,1.0
2019-10-30,31.81,31.94,30.89,31.34,252755,26.3615529256005,26.4692864018762,25.5991314011883,25.9720549729117,304994.799535955,0.0,1.0
2019-10-31,31.03,31.65,30.73,31.55,264565,25.7151520679467,26.2289578778767,25.4665363534645,26.1460859730493,319245.708845443,0.0,1.0
2019-11-01,31.65,31.89,31.19,31.19,214508,26.2289578778767,26.4278504494625,25.8477471156706,25.8477471156706,258842.849632484,0.0,1.0
2019-11-04,32.06,32.15,31.73,32.0,221649,26.5687326876691,26.6433174020137,26.2952554017386,26.5190095447726,267459.762704377,0.0,1.0
2019-11-05,32.64,32.94,32.21,32.28,227355,27.0493897356681,27.2980054501503,26.6930405449102,26.7510508782894,274345.087727234,0.0,1.0
2019-11-06,32.22,32.66,32.2,32.66,124032,26.7013277353929,27.0659641166336,26.6847533544275,27.0659641166336,149667.12815194,0.0,1.0
2019-11-07,32.39,32.85,32.12,32.5,288681,26.8422099735995,27.2234207358057,26.6184558305655,26.9333690689097,348346.041521786,0.0,1.0
2019-11-08,32.25,32.58,32.09,32.38,154977,26.7261893068412,26.9996665927716,26.5935942591173,26.8339227831168,187007.889251186,0.0,1.0
2019-11-11,32.68,32.94,31.83,32.04,201904,27.082538497599,27.2980054501503,26.378127306566,26.5521583067036,243633.835158583,0.0,1.0
2019-11-12,32.78,32.97,32.36,32.72,152506,27.1654104024265,27.3228670215985,26.8173484021513,27.11568725953,184026.179098456,0.0,1.0
2019-11-13,32.01,32.22,31.82,32.22,169613,26.7179021163584,26.8931835735417,26.5593141312879,26.8931835735417,203208.773890815,0.23,1.0
2019-11-14,31.92,32.2,31.69,31.94,147685,26.6427814918513,26.876490101429,26.4508065625554,26.659474963964,176937.426801395,0.0,1.0
2019-11-15,31.91,32.2,31.81,32.07,238209,26.634434755795,26.876490101429,26.5509673952315,26.7679825326965,285391.796735846,0.0,1.0
2019-11-18,31.74,31.84,31.37,31.84,132802,26.4925402428371,26.5760076034006,26.1837110087524,26.5760076034006,159106.504750509,0.0,1.0
2019-11-19,31.93,32.03,31.58,31.93,173569,26.6511282279077,26.7345955884711,26.3589924659356,26.6511282279077,207948.351101948,0.0,1.0
2019-11-20,31.73,32.06,31.5,31.66,208284,26.4841935067808,26.7596357966401,26.2922185774849,26.4257663543864,249539.459010067,0.0,1.0
2019-11-21,31.61,31.9,31.33,31.9,126385,26.3840326741046,26.6260880197386,26.150324064527,26.6260880197386,151418.469623146,0.0,1.0
2019-11-22,31.49,31.93,31.46,31.77,151899,26.2838718414285,26.6511282279077,26.2588316332595,26.5175804510062,181986.106874125,0.0,1.0
2019-11-25,31.8,31.94,31.42,31.53,202860,26.5426206591752,26.659474963964,26.2254446890341,26.3172587856539,243041.110477915,0.0,1.0
2019-11-26,31.7,31.85,31.55,31.68,145801,26.4591532986117,26.5843543394569,26.3339522577666,26.4424598264991,174680.257067882,0.0,1.0
2019-11-27,31.9,32.0,31.78,31.78,110021,26.6260880197386,26.7095553803021,26.5259271870625,26.5259271870625,131813.201300852,0.0,1.0
2019-11-29,31.55,31.93,31.53,31.69,67316,26.3339522577666,26.6511282279077,26.3172587856539,26.4508065625554,80649.4892681226,0.0,1.0
2019-12-02,31.46,32.01,31.35,31.69,219409,26.2588316332595,26.7179021163584,26.1670175366397,26.4508065625554,262868.022324997,0.0,1.0
2019-12-03,31.16,31.19,30.77,31.05,155852,26.0084295515691,26.0334697597382,25.6829068453717,25.9166154549494,186722.089865938,0.0,1.0
2019-12-04,31.55,31.74,31.31,31.31,141107,26.3339522577666,26.4925402428371,26.1336305924143,26.1336305924143,169056.501903811,0.0,1.0
2019-12-05,31.48,31.74,31.37,31.63,214393,26.2755251053722,26.4925402428371,26.1837110087524,26.4007261462173,256858.487620485,0.0,1.0
2019-12-06,31.84,32.2,31.8,31.88,291191,26.5760076034006,26.876490101429,26.5426206591752,26.6093945476259,348868.106088803,0.0,1.0
2019-12-09,31.83,31.98,31.72,31.75,228778,26.5676608673442,26.6928619081894,26.4758467707244,26.5008869788935,274092.769264106,0.0,1.0
2019-12-10,31.94,32.06,31.7,31.72,169105,26.659474963964,26.7596357966401,26.4591532986117,26.4758467707244,202600.152752479,0.0,1.0
2019-12-11,31.98,32.15,31.8,31.99,125575,26.6928619081894,26.8347564211472,26.5426206591752,26.7012086442457,150448.030406508,0.0,1.0
2019-12-12,32.82,32.99,31.99,31.99,292656,27.3939877369223,27.5358822498802,26.7012086442457,26.7012086442457,350623.2831905,0.0,1.0
2019-12-13,32.67,33.06,32.33,32.78,127548,27.2687866960772,27.5943094022746,26.9849976701614,27.3606007926969,152811.82864654,0.0,1.0
2019-12-16,32.85,33.25,32.52,32.67,201918,27.4190279450914,27.7528973873451,27.143585655232,27.2687866960772,241912.525611159,0.0,1.0
2019-12-17,33.32,33.42,32.83,32.97,214420,27.8113245397395,27.894791900303,27.4023344729787,27.5191887777675,256890.835594374,0.0,1.0
2019-12-18,33.31,33.56,33.18,33.45,156827,27.8029778036832,28.0116462050918,27.6944702349507,27.919832108472,187890.211145224,0.0,1.0
2019-12-19,33.39,33.56,33.16,33.2,169319,27.8697516921339,28.0116462050918,27.677776762838,27.7111637070634,202856.540397369,0.0,1.0
2019-12-20,33.17,33.72,33.15,33.48,785710,27.6861234988944,28.1451939819933,27.6694300267817,27.944872316641,941338.020869579,0.0,1.0
2019-12-23,33.0,33.3,32.88,33.22,143551,27.5442289859365,27.7946310676268,27.4440681532604,27.7278571791761,171984.592577222,0.0,1.0
2019-12-24,33.04,33.16,32.84,33.08,102033,27.5776159301619,27.677776762838,27.410681209035,27.6110028743873,122242.993322455,0.0,1.0
2019-12-26,33.11,33.27,33.03,33.15,87732,27.6360430825563,27.7695908594578,27.5692691941055,27.6694300267817,105109.349819819,0.0,1.0
2019-12-27,32.82,33.11,32.8,33.11,128440,27.3939877369223,27.6360430825563,27.3772942648096,27.6360430825563,153880.509857949,0.0,1.0
2019-12-30,32.85,33.06,32.75,32.93,125476,27.4190279450914,27.5943094022746,27.3355605845279,27.4858018335421,150329.421168919,0.0,1.0
2019-12-31,32.88,33.03,32.74,32.84,199809,27.4440681532604,27.5692691941055,27.3272138484716,27.410681209035,239385.78942858,0.0,1.0
2020-01-02,32.74,33.04,32.44,33.04,118235,27.3272138484716,27.5776159301619,27.0768117667812,27.5776159301619,141654.173801421,0.0,1.0
2020-01-03,32.47,32.57,32.18,32.25,141318,27.1018519749503,27.1853193355137,26.8597966293163,26.9182237817107,169309.29532938,0.0,1.0
2020-01-06,32.2,32.27,31.87,32.13,146322,26.876490101429,26.9349172538234,26.6010478115696,26.8180629490346,175304.453156608,0.0,1.0
2020-01-07,31.42,32.23,31.06,32.04,271491,26.2254446890341,26.901530309598,25.9249621910057,26.7429423245275,325266.065881691,0.0,1.0
2020-01-08,31.85,32.02,31.41,31.41,143058,26.5843543394569,26.7262488524148,26.2170979529778,26.2170979529778,171393.942535491,0.0,1.0
2020-01-09,31.87,32.07,31.8,31.99,112744,26.6010478115696,26.7679825326965,26.5426206591752,26.7012086442457,135075.554371104,0.0,1.0
2020-01-10,31.44,31.98,31.32,31.86,110771,26.2421381611468,26.6928619081894,26.1419773284707,26.5927010755133,132711.756131072,0.0,1.0
2020-01-13,31.77,31.78,31.27,31.43,151918,26.5175804510062,26.5259271870625,26.1002436481889,26.2337914250904,182008.870263156,0.0,1.0
2020-01-14,31.78,31.86,31.46,31.62,150205,26.5259271870625,26.5927010755133,26.2588316332595,26.392379410161,179956.571030934,0.0,1.0
2020-01-15,31.43,31.68,31.21,31.52,98198,26.2337914250904,26.4424598264991,26.0501632318509,26.3089120495975,117648.382957263,0.0,1.0
2020-01-16,31.87,31.97,31.61,31.65,78971,26.6010478115696,26.684515172133,26.3840326741046,26.41741961833,94613.031329742,0.0,1.0
2020-01-17,32.03,32.16,31.87,32.09,134553,26.7345955884711,26.8431031572036,26.6010478115696,26.7846760048092,161204.330760796,0.0,1.0
2020-01-21,31.41,31.88,31.35,31.84,138449,26.2170979529778,26.6093945476259,26.1670175366397,26.5760076034006,165872.023585512,0.0,1.0
2020-01-22,31.2,31.41,31.07,31.4,93984,26.0418164957945,26.2170979529778,25.933308927062,26.2087512169214,112599.702884533,0.0,1.0
2020-01-23,31.38,31.45,30.8,31.04,271548,26.1920577448087,26.2504848972031,25.7079470535407,25.908268718893,325334.356048788,0.0,1.0
2020-01-24,30.62,31.49,30.27,31.49,170678,25.5577058045265,26.2838718414285,25.2655700425545,26.2838718414285,204484.721749728,0.0,1.0
2020-01-27,30.13,30.48,29.91,30.06,129682,25.1487157377657,25.4408514997377,24.9650875445261,25.0902885853713,155368.516656793,0.0,1.0
2020-01-28,29.57,31.9,29.45,31.9,271140,24.6812985186104,26.6260880197386,24.5811376859343,26.6260880197386,324845.542221148,0.0,1.0
2020-01-29,28.86,29.35,28.63,29.31,309117,24.0886802586099,24.4976703253708,23.896705329314,24.4642833811454,370344.76460417,0.0,1.0
2020-01-30,29.09,29.12,28.58,28.59,167137,24.2806551879059,24.3056953960749,23.8549716490323,23.8633183850886,200242.344877981,0.0,1.0
2020-01-31,28.15,28.86,28.04,28.79,242609,23.4960619986095,24.0886802586099,23.4042479019897,24.0302531062155,290663.31840647,0.0,1.0
2020-02-03,28.53,28.67,28.22,28.26,236958,23.8132379687506,23.9300922735394,23.5544891510039,23.5878760952293,283893.007279039,0.0,1.0
2020-02-04,28.82,29.1,28.77,29.0,168896,24.0552933143846,24.2890019239622,24.0135596341028,24.2055345633988,202349.755473124,0.0,1.0
2020-02-05,29.1,29.27,28.89,28.95,195300,24.2890019239622,24.4308964369201,24.113720466779,24.163800883117,233983.677789298,0.0,1.0
2020-02-06,28.99,29.44,28.9,29.35,141175,24.1971878273424,24.5727909498779,24.1220672028353,24.4976703253708,169137.970875085,0.0,1.0
2020-02-07,28.89,29.02,28.75,28.88,126187,24.113720466779,24.2222280355114,23.9968661619901,24.1053737307226,151181.251147968,0.0,1.0
2020-02-10,28.93,29.0,28.68,28.75,169786,24.1471074110043,24.2055345633988,23.9384390095957,23.9968661619901,203416.040538319,0.0,1.0
2020-02-11,28.78,29.42,28.73,29.06,150854,24.0219063701592,24.5560974777652,23.9801726898775,24.2556149797368,180734.120477351,0.0,1.0
2020-02-12,28.75,29.11,28.64,29.05,150702,23.9968661619901,24.2973486600185,23.9050520653704,24.2472682436805,180552.013365094,0.0,1.0
2020-02-13,28.73,28.79,28.34,28.34,100849,24.1804943552297,24.2309931252024,23.8522523504076,23.8522523504076,119823.512598011,0.24,1.0
2020-02-14,28.31,28.69,28.08,28.69,154779,23.8270029654213,24.1468285085813,23.6334243471929,24.1468285085813,183900.320840142,0.0,1.0
2020-02-18,27.48,28.34,27.31,28.24,211000,23.1284366474665,23.8522523504076,22.9853567992107,23.7680877337865,250699.175581119,0.0,1.0
2020-02-19,27.56,27.68,27.36,27.53,153706,23.1957683407634,23.2967658807086,23.0274391075212,23.170518955777,182625.438302708,0.0,1.0
2020-02-20,27.48,27.78,27.35,27.52,135208,23.1284366474665,23.3809304973297,23.0190226458591,23.1621024941149,160647.08119418,0.0,1.0
2020-02-21,27.57,27.68,27.01,27.4,274254,23.2041848024255,23.2967658807086,22.7328629493475,23.0611049541697,325854.273458882,0.0,1.0
2020-02-24,27.3,27.37,26.51,26.7,388479,22.9769403375486,23.0358555691833,22.3120398662423,22.4719526378223,461570.450381885,0.0,1.0
2020-02-25,26.35,27.29,26.0,27.29,272962,22.1773764796486,22.9685238758865,21.8828003214749,22.9685238758865,324319.186563855,0.0,1.0
2020-02-26,26.23,26.77,26.23,26.54,180941,22.0763789397033,22.530867869457,22.0763789397033,22.3372892512286,214984.642316698,0.0,1.0
2020-02-27,25.03,26.14,25.02,25.66,231476,21.0664035402506,22.0006307847443,21.0579870785885,21.5966406249633,275027.688942252,0.0,1.0
2020-02-28,24.41,24.75,23.61,24.25,379101,20.5445829172001,20.8307426137116,19.8712659842316,20.4099195306064,450428.000767667,0.0,1.0
2020-03-02,25.32,25.34,24.11,24.46,293571,21.3104809284517,21.3273138517759,20.2920890673369,20.5866652255106,348805.723575946,0.0,1.0
2020-03-03,24.26,25.6,23.84,25.21,224264,20.4183359922685,21.5461418549906,20.06484460246,21.2178998501685,266458.767357934,0.0,1.0
2020-03-04,24.21,24.49,23.19,24.29,204530,20.3762536839579,20.6119146104969,19.5177745944232,20.4435853772548,243011.859628467,0.0,1.0
2020-03-05,23.0,23.58,22.57,23.52,247043,19.3578618228431,19.8460165992453,18.9959539713726,19.7955178292726,293523.584990932,0.0,1.0
2020-03-06,22.68,23.04,22.02,22.11,298866,19.0885350496558,19.3915276694916,18.5330485799568,18.6087967349157,355096.965920506,0.0,1.0
2020-03-09,19.73,22.35,19.56,21.78,267177,16.6056788593346,18.8107918148063,16.4625990110788,18.3310535000663,317445.751821027,0.0,1.0
2020-03-10,20.85,20.88,19.65,20.42,232993,17.5483225654904,17.5735719504767,16.5383471660377,17.1864147140199,276830.109081383,0.0,1.0
2020-03-11,19.0,20.37,18.74,20.26,260532,15.9912771580009,17.1443324057093,15.7724491547861,17.0517513274262,309550.510011848,0.0,1.0
2020-03-12,17.44,18.42,16.86,17.58,345068,14.6783091387124,15.5031223815987,14.1901543623102,14.7961396019818,409991.768338509,0.0,1.0
2020-03-13,19.01,19.01,17.08,18.58,370108,15.999693619663,15.999693619663,14.3753165188766,15.6377857681924,439742.988037804,0.0,1.0
2020-03-16,15.69,18.52,15.45,18.52,410087,13.2054283478439,15.5872869982198,13.0034332679533,15.5872869982198,487243.946997793,0.0,1.0
2020-03-17,17.43,17.62,14.88,15.97,520074,14.6698926770503,14.8298054486303,12.5236949532133,13.4410892743828,617924.753749643,0.0,1.0
2020-03-18,14.4,17.19,14.31,16.2,362189,12.1197047934322,14.4678975971597,12.0439566384733,13.6346678926113,430334.045993129,0.0,1.0
2020-03-19,14.96,15.68,13.6,14.31,635453,12.5910266465102,13.1970118861818,11.4463878604638,12.0439566384733,755012.053177955,0.0,1.0
2020-03-20,12.55,15.26,12.44,14.98,792992,10.5626593859427,12.8435204963733,10.4700783076595,12.6078595698344,942191.661812429,0.0,1.0
2020-03-23,11.92,12.46,11.43,12.37,509833,10.03242230123,10.4869112309837,9.62001567978683,10.4111630760248,605756.932625824,0.0,1.0
2020-03-24,13.03,13.55,12.3,12.42,635453,10.9666495457237,11.4043055521532,10.35224784439,10.4532453843353,755012.053177961,0.0,1.0
2020-03-25,12.95,13.28,12.03,13.18,828278,10.8993178524269,11.1770610872764,10.1250033795132,11.0928964706553,984116.643374305,0.0,1.0
2020-03-26,13.97,14.01,12.87,13.1,619601,11.7577969419617,11.7914627886101,10.8319861591301,11.0255647773585,736177.53502008,0.0,1.0
2020-03-27,13.77,13.92,13.19,13.58,748018,11.5894677087196,11.7157146336512,11.1013129323174,11.4295549371396,888755.904833352,0.0,1.0
2020-03-30,14.18,14.24,13.33,13.85,789805,11.9345426368659,11.9850414068385,11.2191433955869,11.6567994020164,938405.03492818,0.0,1.0
2020-03-31,14.86,14.98,14.01,14.14,456375,12.5068620298891,12.6078595698344,11.7914627886101,11.9008767902175,542240.930122433,0.0,1.0
2020-04-01,14.28,14.42,13.78,14.16,577717,12.018707253487,12.1365377167564,11.5978841703817,11.9177097135417,686413.154593351,0.0,1.0
2020-04-02,14.66,14.77,13.95,14.18,367032,12.338532796647,12.4311138749301,11.7409640186375,11.9345426368659,436088.245553977,0.0,1.0
2020-04-03,13.71,14.86,13.42,14.5,409443,11.5389689387469,12.5068620298891,11.2948915505459,12.2038694100533,486478.779845785,0.0,1.0
2020-04-06,14.83,14.99,14.23,14.4,371145,12.4816126449028,12.6162760314965,11.9766249451764,12.1197047934322,440975.097256182,0.0,1.0
2020-04-07,15.1,15.93,14.88,15.29,521095,12.7088571097796,13.4074234277344,12.5236949532133,12.8687698813596,619137.852603999,0.0,1.0
2020-04-08,15.32,15.74,14.68,15.35,335342,12.894019266346,13.2475106561544,12.3553657199712,12.9192686513323,398435.843306746,0.0,1.0
2020-04-09,17.15,17.25,15.51,15.89,415680,14.4342317505113,14.5183963671324,13.053932037926,13.373757581086,493889.257372321,0.0,1.0
2020-04-13,16.21,17.25,15.88,17.25,245661,13.6430843542734,14.5183963671324,13.3653411194239,14.5183963671324,291881.564798262,0.0,1.0
2020-04-14,15.8,16.86,15.61,16.49,332631,13.298009426127,14.1901543623102,13.138096654547,13.8787452808123,395214.774752244,0.0,1.0
2020-04-15,14.48,15.6,14.3,15.6,329191,12.1870364867291,13.1296801928849,12.0355401768112,13.1296801928849,391127.546486844,0.0,1.0
2020-04-16,13.79,14.78,13.36,14.53,450521,11.6063006320438,12.4395303365922,11.2443927805732,12.2291187950396,535285.513184745,0.0,1.0
2020-04-17,15.32,15.51,14.29,14.29,464555,12.894019266346,13.053932037926,12.0271237151491,12.0271237151491,551959.978730268,0.0,1.0
2020-04-20,15.16,15.78,14.79,14.83,347844,12.7593558797523,13.2811765028028,12.4479467982544,12.4816126449028,413290.066496865,0.0,1.0
2020-04-21,15.06,15.31,14.4,14.53,240043,12.6751912631312,12.8856028046839,12.1197047934322,12.2291187950396,285206.550729946,0.0,1.0
2020-04-22,15.2,15.48,15.15,15.48,390335,12.7930217264007,13.0286826529396,12.7509394180902,13.0286826529396,463775.652608797,0.0,1.0
2020-04-23,15.38,15.81,15.12,15.12,192715,12.9445180363186,13.3064258877891,12.7256900331038,12.7256900331038,228973.893943675,0.0,1.0
2020-04-24,15.47,15.76,15.31,15.38,266133,13.0202661912775,13.2643435794786,12.8856028046839,12.9445180363186,316205.32556839,0.0,1.0
2020-04-27,16.85,17.11,15.6,15.6,485554,14.1817379006481,14.4005659038629,13.1296801928849,13.1296801928849,576909.893365474,0.0,1.0
2020-04-28,17.23,17.81,16.96,17.54,277952,14.5015634438081,14.9897182202103,14.2743189789313,14.7624737553334,330248.043844187,0.0,1.0
2020-04-29,18.48,18.79,17.69,18.07,309854,15.5536211515714,15.8145314630966,14.888720680265,15.208546223425,368152.333414749,0.0,1.0
2020-04-30,17.04,17.83,16.9,17.79,275617,14.3416506722281,15.0065511435345,14.2238202089587,14.9728852968861,327473.718844273,0.0,1.0
2020-05-01,16.17,16.55,15.62,16.5,265036,13.6094185076249,13.929244050785,13.1465131162091,13.8871617424744,314901.927484918,0.0,1.0
2020-05-04,15.56,15.97,15.27,15.89,237203,13.0960143462365,13.4410892743828,12.8519369580354,13.373757581086,281832.211115489,0.0,1.0
2020-05-05,13.02,15.27,12.88,14.9,636412,10.9582330840616,12.8519369580354,10.8404026207922,12.5405278765375,756151.486871715,0.0,1.0
2020-05-06,11.72,13.01,11.61,13.01,841421,9.8640930679879,10.9498166223995,9.77151198970474,10.9498166223995,999732.46927318,0.0,1.0
2020-05-07,11.4,12.31,11.35,12.01,550340,9.59476629480052,10.3606643060521,9.55268398648999,10.108170456189,653885.233598641,0.0,1.0
2020-05-08,11.83,11.9,11.47,11.71,693566,9.95667414627106,10.0155893779058,9.65368152643526,9.85567660632579,824058.883464903,0.0,1.0
2020-05-11,11.08,11.82,10.98,11.81,704696,9.32543952161313,9.94825768460896,9.24127490499208,9.93984122294685,837282.96793987,0.0,1.0
2020-05-12,10.42,11.23,10.39,10.99,727530,8.76995305191416,9.45168644654472,8.74470366692784,9.24969136665418,864413.133699202,0.0,1.0
2020-05-13,9.97,10.4,9.7,10.34,636371,8.3912122771194,8.75312012858994,8.16396781224254,8.70262135861731,756102.772813898,0.0,1.0
2020-05-14,9.96,9.99,9.15,9.66,650585,8.38279581545729,8.40804520044361,7.70106242082673,8.13030196559412,772991.104954704,0.0,1.0
2020-05-15,9.87,9.9,9.49,9.86,1111320,8.30704766049834,8.33229704548466,7.98722211733832,8.29863119883623,1320412.35927398,0.0,1.0
2020-05-18,10.93,11.0,10.49,10.51,908495,9.19919259668155,9.25810782831629,8.8288682835489,8.84570120687311,1079426.29156194,0.0,1.0
2020-05-19,9.84,10.79,9.84,10.75,511466,8.28179827551202,9.08136213341207,8.28179827551202,9.04769628676364,607697.177904137,0.0,1.0
2020-05-20,10.94,11.15,10.0,10.0,607720,9.20760905834365,9.38435475324787,8.41646166210572,8.41646166210572,722061.151583687,0.0,1.0
2020-05-21,10.78,11.11,10.76,11.0,317390,9.07294567174996,9.35068890659945,9.05611274842575,9.25810782831629,377106.214870576,0.0,1.0
2020-05-22,10.49,10.88,10.25,10.88,392158,8.8288682835489,9.15711028837102,8.62687320365836,9.15711028837102,465941.645959908,0.0,1.0
2020-05-26,11.19,11.36,10.87,11.05,646671,9.4180205998963,9.56110044815209,9.14869382670891,9.30019013662682,768340.694655061,0.0,1.0
2020-05-27,12.37,12.46,11.43,11.8,560863,10.4111630760248,10.4869112309837,9.62001567978683,9.93142476128475,666388.112388402,0.0,1.0
2020-05-28,11.45,12.57,11.38,12.57,383992,9.63684860311104,10.5794923092669,9.57793337147631,10.5794923092669,456239.231420593,0.0,1.0
2020-05-29,10.82,11.41,10.76,11.35,799185,9.10661151839838,9.60318275646262,9.05611274842575,9.55268398648999,949549.8608379,0.0,1.0
2020-06-01,10.76,11.4,10.71,10.93,529016,9.05611274842575,9.59476629480052,9.01403044011522,9.19919259668155,628549.170944177,0.0,1.0
2020-06-02,10.73,11.43,10.72,10.99,532254,9.03086336343943,9.62001567978683,9.02244690177733,9.24969136665418,632396.393363759,0.0,1.0
2020-06-03,11.89,12.06,11.12,11.16,695884,10.0071729162437,10.1502527644995,9.35910536826156,9.39277121490998,826813.009953041,0.0,1.0
2020-06-04,12.03,12.15,11.47,11.71,672010,10.1250033795132,10.2260009194584,9.65368152643526,9.85567660632579,798447.170532074,0.0,1.0
2020-06-05,13.35,13.78,12.88,12.93,643362,11.2359763189111,11.5978841703817,10.8404026207922,10.8824849291027,764409.113745121,0.0,1.0
2020-06-08,14.37,14.84,13.91,13.96,539993,12.0944554084459,12.4900291065649,11.7072981719891,11.7493804802996,641591.468813154,0.0,1.0
2020-06-09,13.53,14.0,13.02,13.73,589347,11.387472628829,11.783046326948,10.9582330840616,11.5558018620711,700231.312944106,0.0,1.0
2020-06-10,12.18,13.53,12.18,13.53,453419,10.2512503044448,11.387472628829,10.2512503044448,11.387472628829,538728.765368792,0.0,1.0
2020-06-11,10.91,11.34,10.86,11.28,634568,9.18235967335734,9.54426752482788,9.14027736504681,9.49376875485525,753960.542417818,0.0,1.0
2020-06-12,11.33,11.95,10.92,11.75,1052151,9.53585106316578,10.0576716862163,9.19077613501944,9.88934245297422,1250110.84496137,0.0,1.0
2020-06-15,11.53,11.69,10.63,10.7,665304,9.70418029640789,9.83884368300158,8.94669874681838,9.00561397845312,790479.451710052,0.0,1.0
2020-06-16,11.86,12.24,11.55,12.07,671427,9.98192353125738,10.3017490744174,9.7210132197321,10.1586692261616,797754.480392911,0.0,1.0
2020-06-17,10.94,11.94,10.78,11.92,1023305,9.20760905834365,10.0492552245542,9.07294567174996,10.03242230123,1215837.53491961,0.0,1.0
2020-06-18,11.33,11.63,10.72,10.77,579794,9.53585106316578,9.78834491302895,9.02244690177733,9.06452921008785,688880.937473362,0.0,1.0
2020-06-19,11.16,11.49,10.84,11.4,1136666,9.39277121490998,9.67051444975947,9.1234444417226,9.59476629480052,1350527.15218525,0.0,1.0
2020-06-22,11.12,11.23,10.9,11.14,927483,9.35910536826156,9.45168644654472,9.17394321169523,9.37593829158577,1101986.84106874,0.0,1.0
2020-06-23,10.97,11.58,10.87,11.39,536574,9.23285844332997,9.74626260471842,9.14869382670891,9.58634983313841,637529.191650538,0.0,1.0
2020-06-24,10.32,10.8,10.31,10.8,723929,8.6857884352931,9.08977859507417,8.67737197363099,9.08977859507417,860134.613645801,0.0,1.0
2020-06-25,10.72,10.73,10.01,10.15,660242,9.02244690177733,9.03086336343943,8.42487812376782,8.5427085870373,784465.047791608,0.0,1.0
2020-06-26,10.1,10.38,9.7,10.27,1451350,8.70262135861731,8.9438821487572,8.3579630869889,8.84910112405938,1684393.05767165,0.24,1.0
2020-06-29,10.97,11.065,10.2,10.37,927134,9.4522530994091,9.53410943892085,8.78878592652441,8.93526569196649,1076003.77106235,0.0,1.0
2020-06-30,11.02,11.14,10.73,10.87,1087249,9.49533538336265,9.59873286485117,9.24545813643205,9.366088531502,1261828.41324315,0.0,1.0
2020-07-01,10.2,11.22,10.18,11.12,577803,8.78878592652441,9.66766451917685,8.77155301294299,9.58149995126975,670580.743378132,0.0,1.0
2020-07-02,10.04,10.75,9.99,10.56,517353,8.65092261787305,9.26269105001347,8.6078403339195,9.09897837098998,600424.295700968,0.0,1.0
2020-07-06,10.3,10.64,10.22,10.36,541958,8.87495049443151,9.16791002531566,8.80601884010583,8.92664923517578,628980.116959804,0.0,1.0
2020-07-07,9.93,10.24,9.88,10.18,565029,8.55614159317524,8.82325175368725,8.51305930922169,8.77155301294299,655755.62406253,0.0,1.0
2020-07-08,9.78,10.07,9.51,9.86,515958,8.42689474131458,8.67677198824518,8.19425040796541,8.49582639564026,598805.300754572,0.0,1.0
2020-07-09,9.31,9.8,9.22,9.78,538037,8.0219212721512,8.444127654896,7.94437316103481,8.42689474131458,624429.522562084,0.0,1.0
2020-07-10,9.85,9.86,9.26,9.27,392044,8.48720993884955,8.49582639564026,7.97883898819765,7.98745544498836,454994.447860147,0.0,1.0
2020-07-13,10.01,10.22,9.64,10.03,498585,8.62507324750092,8.80601884010583,8.30626434624464,8.64230616108234,578642.720680207,0.0,1.0
2020-07-14,9.74,10.18,9.6,9.95,438186,8.39242891415174,8.77155301294299,8.2717985190818,8.57337450675666,508545.4620656,0.0,1.0
2020-07-15,10.61,10.7,10.1,10.1,544145,9.14206065494353,9.21960876605992,8.70262135861731,8.70262135861731,631518.283230605,0.0,1.0
2020-07-16,10.36,10.88,10.28,10.52,432884,8.92664923517578,9.37470498829271,8.85771758085009,9.06451254382714,502392.120699441,0.0,1.0
2020-07-17,9.9,10.36,9.84,10.33,460672,8.53029222280311,8.92664923517578,8.47859348205884,8.90079986480364,534642.035803709,0.0,1.0
2020-07-20,9.62,9.94,9.62,9.84,471083,8.28903143266322,8.56475804996595,8.28903143266322,8.47859348205884,546724.728554196,0.0,1.0
2020-07-21,10.67,10.68,9.75,9.77,546262,9.19375939568779,9.2023758524785,8.40104537094245,8.41827828452387,633975.209611624,0.0,1.0
2020-07-22,10.46,10.65,10.315,10.49,509787,9.01281380308288,9.17652648210637,8.88787517961758,9.03866317345501,591643.424185246,0.0,1.0
2020-07-23,10.98,10.99,10.45,10.46,427398,9.46086955619981,9.46948601299052,9.00419734629217,9.01281380308288,496025.234480137,0.0,1.0
2020-07-24,10.79,11.005,10.72,10.85,326575,9.29715687717631,9.48241069817658,9.23684167964134,9.34885561792058,379013.100085519,0.0,1.0
2020-07-27,10.58,10.7,10.35,10.69,781496,9.1162112845714,9.21960876605992,8.91803277838507,9.21099230926921,906980.698658602,0.0,1.0
2020-07-28,10.59,10.76,10.45,10.45,289444,9.12482774136211,9.27130750680418,9.00419734629217,9.00419734629217,335919.980834886,0.0,1.0
2020-07-29,10.85,10.9,10.2,10.52,506027,9.34885561792058,9.39193790187413,8.78878592652441,9.06451254382714,587279.681534027,0.0,1.0
2020-07-30,9.76,10.5,9.555,10.36,932795,8.40966182773316,9.04727963024572,8.2330244635236,8.92664923517578,1082573.75700612,0.0,1.0
2020-07-31,9.96,9.96,9.51,9.77,748303,8.58199096354737,8.58199096354737,8.19425040796541,8.41827828452387,868457.903493208,0.0,1.0
2020-08-03,9.58,10.26,9.58,10.26,709040,8.25456560550038,8.84048466726867,8.25456560550038,8.84048466726867,822890.449313746,0.0,1.0
2020-08-04,9.38,9.67,9.335,9.54,558988,8.08223646968618,8.33211371661677,8.04346241412798,8.22009977833754,648744.62157423,0.0,1.0
2020-08-05,9.82,9.83,9.34,9.46,456957,8.46136056847742,8.46997702526813,8.04777064252333,8.15116812401186,530330.518795923,0.0,1.0
2020-08-06,9.63,9.84,9.545,9.76,283789,8.29764788945393,8.47859348205884,8.22440800673289,8.40966182773316,329356.958310249,0.0,1.0
2020-08-07,10.46,10.46,9.43,9.6,609672,9.01281380308288,9.01281380308288,8.12531875363973,8.2717985190818,707566.944056767,0.0,1.0
2020-08-10,10.69,11.26,10.43,10.43,710285,9.21099230926921,9.70213034633969,8.98696443271075,8.98696443271075,824335.358782035,0.0,1.0
2020-08-11,10.58,11.16,10.55,10.93,524367,9.1162112845714,9.61596577843259,9.09036191419927,9.41778727224626,608564.532657256,0.0,1.0
2020-08-12,10.39,10.89,10.07,10.89,480810,8.95249860554791,9.38332144508342,8.67677198824518,9.38332144508342,558013.591524515,0.0,1.0
2020-08-13,9.93,10.32,9.9,10.25,385019,8.55614159317524,8.89218340801293,8.53029222280311,8.83186821047796,446841.444635463,0.0,1.0
2020-08-14,9.99,10.14,9.645,9.76,319012,8.6078403339195,8.73708718578015,8.31057257463999,8.40966182773316,370235.710279359,0.0,1.0
2020-08-17,9.71,9.99,9.63,9.99,424016,8.36657954377961,8.6078403339195,8.29764788945393,8.6078403339195,492100.187233749,0.0,1.0
2020-08-18,9.42,9.7,9.34,9.7,437711,8.11670229684902,8.3579630869889,8.04777064252333,8.3579630869889,507994.191384927,0.0,1.0
2020-08-19,9.58,9.79,9.38,9.42,438361,8.25456560550038,8.43551119810529,8.08223646968618,8.11670229684902,508748.561790058,0.0,1.0
2020-08-20,9.35,9.56,9.31,9.45,368112,8.05638709931404,8.23733269191896,8.0219212721512,8.14255166722115,427219.690113085,0.0,1.0
2020-08-21,9.12,9.42,9.07,9.26,431171,7.85820859312771,8.11670229684902,7.81512630917416,7.97883898819765,500404.064539458,0.0,1.0
2020-08-24,9.47,9.47,9.03,9.19,573992,8.15978458080257,8.15978458080257,7.78066048201132,7.91852379066268,666157.811664357,0.0,1.0
2020-08-25,9.46,9.655,9.2489,9.57,304214,8.15116812401186,8.3191890314307,7.96927472115997,8.24594914870967,353061.597579166,0.0,1.0
2020-08-26,9.14,9.5,9.13,9.5,248755,7.87544150670913,8.1856339511747,7.86682504991842,8.1856339511747,288697.554043553,0.0,1.0
2020-08-27,9.32,9.49,9.15,9.15,337067,8.03053772894191,8.17701749438399,7.88405796349984,7.88405796349984,391189.798994184,0.0,1.0
2020-08-28,9.36,9.45,9.22,9.45,284527,8.06500355610475,8.14255166722115,7.94437316103481,8.14255166722115,330213.458862536,0.0,1.0
2020-08-31,9.18,9.372,9.13,9.33,843607,7.90990733387197,8.07534330425361,7.86682504991842,8.03915418573262,979064.852863338,0.0,1.0
2020-09-01,9.17,9.24,9.03,9.1,588708,7.90129087708126,7.96160607461623,7.78066048201132,7.84097567954629,683236.757636518,0.0,1.0
2020-09-02,9.22,9.36,9.06,9.12,419875,7.94437316103481,8.06500355610475,7.80650985238345,7.85820859312771,487294.267468139,0.0,1.0
2020-09-03,9.35,9.71,9.2601,9.31,381911,8.05638709931404,8.36657954377961,7.97892515276556,8.0219212721512,443234.393529085,0.0,1.0
2020-09-04,9.63,9.74,9.36,9.66,440401,8.29764788945393,8.39242891415174,8.06500355610475,8.32349725982606,511116.124292315,0.0,1.0
2020-09-08,9.55,9.8,9.53,9.6,753006,8.22871623512825,8.444127654896,8.21148332154683,8.2717985190818,873916.063516792,0.0,1.0
2020-09-09,9.44,9.8,9.42,9.59,560022,8.13393521043044,8.444127654896,8.11670229684902,8.26318206229109,649944.650803315,0.0,1.0
2020-09-10,9.3,9.57,9.22,9.42,779634,8.01330481536049,8.24594914870967,7.94437316103481,8.11670229684902,904819.717590366,0.0,1.0
2020-09-11,9.55,9.56,9.27,9.31,601402,8.22871623512825,8.23733269191896,7.98745544498836,8.0219212721512,697969.031363795,0.0,1.0
2020-09-14,10.05,10.1,9.46,9.5,734193,8.65953907466376,8.70262135861731,8.15116812401186,8.1856339511747,852082.262852599,0.0,1.0
2020-09-15,10.06,10.33,9.99,10.04,544199,8.66815553145447,8.90079986480364,8.6078403339195,8.65092261787305,631580.954002724,0.0,1.0
2020-09-16,10.28,10.41,9.99,10.06,817456,8.85771758085009,8.96973151912933,8.6078403339195,8.66815553145447,948714.790610146,0.0,1.0
2020-09-17,10.42,10.475,10.03,10.06,573183,8.97834797592004,9.02573848826894,8.64230616108234,8.66815553145447,665218.910652432,0.0,1.0
2020-09-18,10.22,10.44,10.09,10.44,1843560,8.80601884010583,8.99558088950146,8.6940049018266,8.99558088950146,2139580.16012757,0.0,1.0
2020-09-21,9.54,9.91,9.41,9.77,654090,8.32349725982606,8.64631633594091,8.21007434119112,8.52416857741097,749687.109301746,0.12,1.0
2020-09-22,9.09,9.72,9.09,9.59,885640,7.93087946455125,8.48054437793599,7.93087946455125,8.36712145930104,1015078.79876163,0.0,1.0
2020-09-23,8.71,9.36,8.71,9.09,744092,7.59933554854141,8.16645014171614,7.59933554854141,7.93087946455125,852843.156957841,0.0,1.0
2020-09-24,9.16,9.29,8.55,8.75,604270,7.99195334381622,8.10537626245116,7.45973811022147,7.63423490812139,692585.774951101,0.0,1.0
2020-09-25,9.41,9.68,9.24,9.25,593058,8.21007434119112,8.445645018356,8.06175206297618,8.07047690287118,679735.109340113,0.0,1.0
2020-09-28,9.84,9.955,9.52,9.52,571048,8.58524245667594,8.68557811546839,8.30604758003607,8.30604758003607,654508.285392749,0.0,1.0
2020-09-29,9.82,9.92,9.65,9.79,341008,8.56779277688595,8.6550411758359,8.41947049867102,8.54161825720096,390847.286717072,0.0,1.0
2020-09-30,10.11,10.38,9.86,9.88,706623,8.82081313384083,9.05638381100571,8.60269213646593,8.62014181625592,809897.956299786,0.0,1.0
2020-10-01,10.23,10.32,9.8,10.18,664912,8.92551121258078,9.00403477163574,8.55034309709595,8.8818870131058,762090.775306215,0.0,1.0
2020-10-02,10.65,10.65,9.86,9.98,679793,9.2919544881706,9.2919544881706,8.60269213646593,8.70739021520588,779146.675676989,0.0,1.0
2020-10-05,10.66,10.87,10.57,10.69,483882,9.3006793280656,9.48390096586051,9.22215576901064,9.32685384775059,554602.727183029,0.0,1.0
2020-10-06,10.59,11.14,10.54,10.86,700503,9.23960544880063,9.7194716430254,9.19598124932565,9.47517612596552,802883.500935958,0.0,1.0
2020-10-07,10.92,11.03,10.6457,10.73,586779,9.52752516533549,9.62349840418045,9.28820280701575,9.36175320733057,672538.415675166,0.0,1.0
2020-10-08,11.22,11.3,10.9648,11.08,304468,9.78927036218537,9.85906908134534,9.56661244806507,9.66712260365543,348966.862044801,0.0,1.0
2020-10-09,10.98,11.42,10.96,11.35,253324,9.57987420470547,9.96376716008528,9.56242452491548,9.90269328082031,290348.021337668,0.0,1.0
2020-10-12,11.21,11.22,10.83,10.92,247843,9.78054552229037,9.78927036218537,9.44900160628053,9.52752516533549,284065.957636828,0.0,1.0
2020-10-13,10.71,11.17,10.7,11.06,318796,9.34430352754058,9.74564616271039,9.33557868764558,9.64967292386543,365388.939896588,0.0,1.0
2020-10-14,10.53,10.82,10.48,10.75,289138,9.18725640943065,9.44027676638553,9.14363220995567,9.37920288712056,331396.339050113,0.0,1.0
2020-10-15,10.68,10.76,10.31,10.36,261376,9.31812900785559,9.38792772701556,8.99530993174074,9.03893413121572,299576.843983019,0.0,1.0
2020-10-16,11.0,11.1911,10.7,10.7,412618,9.59732388449546,9.76405557488883,9.33557868764558,9.33557868764558,472923.291390891,0.0,1.0
2020-10-19,10.85,11.23,10.83,11.09,192427,9.46645128607052,9.79799520208036,9.44900160628053,9.67584744355042,220550.752009061,0.0,1.0
2020-10-20,11.05,11.22,10.96,10.98,319854,9.64094808397044,9.78927036218537,9.56242452491548,9.57987420470547,366601.569598374,0.0,1.0
2020-10-21,11.19,11.22,10.92,11.1,271032,9.76309584250038,9.78927036218537,9.52752516533549,9.68457228344542,310644.095779282,0.0,1.0
2020-10-22,11.79,11.82,11.11,11.22,585617,10.2865862362001,10.3127607558851,9.69329712334041,9.78927036218537,671206.58607831,0.0,1.0
2020-10-23,11.97,12.1634,11.72,11.97,288907,10.4436333543101,10.6123717578793,10.2255123569352,10.4436333543101,331131.577744712,0.0,1.0
2020-10-26,11.85,11.95,11.52,11.9,315856,10.3389352755701,10.4261836745201,10.0510155590352,10.3825594750451,362019.250555141,0.0,1.0
2020-10-27,13.3,13.605,12.69,13.25,1082657,11.6040370603445,11.8701446771419,11.0718218267498,11.5604128608695,1240890.39229357,0.0,1.0
2020-10-28,12.6,13.17,12.19,13.06,998978,10.9932982676948,11.4906141417096,10.635579832,11.3946409028646,1144981.46902726,0.0,1.0
2020-10-29,12.67,12.85,12.15,12.48,498810,11.0543721469598,11.2114192650697,10.60068047242,10.8886001889548,571712.49673715,0.0,1.0
2020-10-30,13.03,13.17,12.54,12.59,374704,11.3684663831796,11.4906141417096,10.9409492283248,10.9845734277998,429468.052720271,0.0,1.0
2020-11-02,13.19,13.365,13.085,13.36,300000,11.5080638214996,11.660748519662,11.4164530026021,11.6563860997145,343845.85116807,0.0,1.0
2020-11-03,13.64,13.7561,13.39,13.56,339777,11.9006816167744,12.0019770079553,11.6825606193995,11.8308828976144,389436.372574445,0.0,1.0
2020-11-04,12.39,13.41,12.31,13.27,447366,10.8100766298999,11.7000102991895,10.7402779107399,11.5778625406595,512749.81017885,0.0,1.0
2020-11-05,12.99,13.16,12.487,12.5,334735,11.3335670235996,11.4818893018146,10.8947075768813,10.9060498687448,383657.469969149,0.0,1.0
2020-11-06,12.81,13.36,12.77,13.12,303372,11.1765199054897,11.6563860997145,11.1416205459097,11.4469899422346,347710.678535201,0.0,1.0
2020-11-09,15.53,16.13,13.97,13.98,672330,13.5496763569286,14.0731667506283,12.1886013333092,12.1973261732042,770592.937052764,0.0,1.0
2020-11-10,16.26,16.39,15.35,15.76,554839,14.1865896692633,14.3000125878982,13.3926292388187,13.7503476745135,635930.294054138,0.0,1.0
2020-11-11,15.65,16.33,15.33,16.33,315838,13.6543744356685,14.2476635485283,13.3751795590287,14.2476635485283,361998.619804072,0.0,1.0
2020-11-12,15.03,15.5,14.83,15.31,456283,13.1134343621788,13.5235018372436,12.9389375642789,13.3577298792387,522970.055028403,0.0,1.0
2020-11-13,15.62,15.74,15.16,15.23,267438,13.6281999159836,13.7328979947235,13.2268572808137,13.2879311600787,306524.822482288,0.0,1.0
2020-11-16,16.75,16.92,16.235,16.44,468375,14.6141068241181,14.762429102333,14.1647775695258,14.3436367873732,536829.335136151,0.0,1.0
2020-11-17,16.89,17.0,15.96,16.27,458154,14.736254582648,14.832227821493,13.9248444724134,14.1953145091583,525114.506986856,0.0,1.0
2020-11-18,16.85,17.54,16.83,17.13,374110,14.701355223068,15.3033691758228,14.683905543278,14.9456507401279,428787.237934958,0.0,1.0
2020-11-19,17.01,17.06,16.46,16.61,322960,14.840952661388,14.884576860863,14.3610864671632,14.4919590655881,370161.5203108,0.0,1.0
2020-11-20,17.03,17.06,16.66,16.85,255328,14.858402341178,14.884576860863,14.5355832650631,14.701355223068,292644.91162347,0.0,1.0
2020-11-23,17.31,17.64,17.09,17.2,378604,15.1026978582379,15.3906175747727,14.9107513805479,15.0067246193929,433938.048785453,0.0,1.0
2020-11-24,17.87,18.4,17.785,17.91,674816,15.5912888923576,16.0537054067924,15.5171277532502,15.6261882519376,773442.273006111,0.0,1.0
2020-11-25,17.63,18.0,17.49,17.85,296223,15.3818927348777,15.7047118109926,15.2597449763478,15.5738392125676,339516.831901866,0.0,1.0
2020-11-27,17.63,17.79,17.285,17.6,163516,15.3818927348777,15.5214901731977,15.0808857585004,15.3557182151927,187414.327331995,0.0,1.0
2020-11-30,16.4,17.61,16.31,17.42,399023,14.3087374277932,15.3644430550877,14.2302138687383,15.1986710970828,457341.343568792,0.0,1.0
2020-12-01,16.75,17.19,16.72,16.94,381111,14.6141068241181,14.9979997794979,14.5879323044331,14.779878782123,436811.453948382,0.0,1.0
2020-12-02,17.39,17.425,16.6786,16.73,225560,15.1724965773978,15.2030335170303,14.5518114672678,14.5966571443281,258526.233964901,0.0,1.0
2020-12-03,17.58,17.9,17.47,17.53,342961,15.3382685354027,15.6174634120426,15.2422952965578,15.2946443359278,393085.723208177,0.0,1.0
2020-12-04,18.51,18.51,17.7,17.7,199455,16.1496786456374,16.1496786456374,15.4429666141427,15.4429666141427,228605.914149092,0.0,1.0
2020-12-07,18.43,18.53,17.95,18.5,273981,16.0798799264774,16.1671283254273,15.6610876115176,16.1409538057424,314024.100496264,0.0,1.0
2020-12-08,18.6,18.64,18.12,18.12,274540,16.2282022046923,16.2631015642723,15.8094098897325,15.8094098897325,314664.799932275,0.0,1.0
2020-12-09,18.86,19.24,18.48,19.02,292848,16.4550480419622,16.7865919579721,16.1235041259524,16.5946454802821,335648.566076225,0.0,1.0
2020-12-10,18.86,18.99,18.35,18.54,246354,16.4550480419622,16.5684709605972,16.0100812073174,16.1758531653223,282359.336062197,0.0,1.0
2020-12-11,18.51,18.88,18.46,18.65,176220,16.1496786456374,16.4724977217522,16.1060544461624,16.2718264041673,201975.052976124,0.0,1.0
2020-12-14,18.3,18.82,18.23,18.78,234343,15.9664570078424,16.4201486823822,15.9053831285775,16.3852493228022,268592.894334265,0.0,1.0
2020-12-15,18.54,18.75,18.06,18.45,277840,16.1758531653223,16.3590748031173,15.7570608503625,16.0973296062674,318447.104295124,0.0,1.0
2020-12-16,18.16,18.5,18.08,18.42,253983,15.9490073280525,16.2476120908023,15.878747383876,16.1773521466259,289192.373238642,0.12,1.0
2020-12-17,17.52,18.255,17.48,18.13,344692,15.3869277746409,16.032441011762,15.3517978025527,15.9226598489863,392476.258317976,0.0,1.0
2020-12-18,16.74,17.76,16.7,17.57,1344359,14.7018933189206,15.5977076071702,14.6667633468324,15.4308402397512,1530725.95289736,0.0,1.0
2020-12-21,17.07,17.35,16.52,16.78,396212,14.9917155886484,15.237625393266,14.5086784724354,14.7370232910088,451138.417081574,0.0,1.0
2020-12-22,16.48,17.3,16.48,17.17,174300,14.4735485003472,15.1937129281557,14.4735485003472,15.079540518869,198463.009947498,0.0,1.0
2020-12-23,17.64,17.71,16.48,16.71,254767,15.4923176909056,15.55379514206,14.4735485003472,14.6755458398544,290085.058263306,0.0,1.0
2020-12-24,17.62,17.75,17.15,17.7,101106,15.4747527048615,15.5889251141482,15.0619755328249,15.5450126490379,115122.209315845,0.0,1.0
2020-12-28,17.61,17.93,17.47,17.78,309736,15.4659702118394,15.7470099885452,15.3430153095306,15.6152725932144,352674.347958109,0.0,1.0
2020-12-29,16.93,17.6,16.72,17.6,219680,14.8687606863396,15.4571877188174,14.6843283328765,15.4571877188174,250133.987523044,0.0,1.0
2020-12-30,17.2,17.29,16.89,17.01,131398,15.1058879979351,15.1849304351336,14.8336307142514,14.9390206305161,149613.554682051,0.0,1.0
2020-12-31,17.12,17.341,16.97,17.2,230300,15.0356280537587,15.2297211495461,14.9038906584279,15.1058879979351,262226.225994888,0.0,1.0
2021-01-04,16.85,17.37,16.625,17.32,402000,14.7985007421632,15.2551903793101,14.600894649167,15.2112779141998,457728.800911615,0.0,1.0
2021-01-05,18.23,18.38,16.82,16.82,520798,16.0104847792068,16.1422221745377,14.772153263097,14.772153263097,592995.631983004,0.0,1.0
2021-01-06,19.44,19.95,18.75,18.75,699677,17.0731664348755,17.5210735790004,16.4671744163537,16.4671744163537,796672.423471235,0.0,1.0
2021-01-07,19.74,19.88,19.5,19.72,304269,17.3366412255372,17.459596127846,17.1258613930079,17.3190762394931,346449.463991482,0.0,1.0
2021-01-08,19.35,19.84,18.91,19.84,211288,16.994123997677,17.4244661557577,16.6076943047066,17.4244661557577,240578.614146799,0.0,1.0
2021-01-11,19.7,19.72,18.97,18.97,181804,17.301511253449,17.3190762394931,16.6603892628389,16.6603892628389,207007.280897848,0.0,1.0
2021-01-12,19.84,19.95,19.5,19.64,322735,17.4244661557577,17.5210735790004,17.1258613930079,17.2488162953166,367475.38448311,0.0,1.0
2021-01-13,19.07,19.29,18.59,18.89,372381,16.7482141930595,16.9414290395447,16.3266545280008,16.5901293186625,424003.752766835,0.0,1.0
2021-01-14,19.6,19.74,19.05,19.3,197895,17.2136863232284,17.3366412255372,16.7306492070154,16.9502115325668,225328.957851751,0.0,1.0
2021-01-15,19.08,19.3,18.92,19.07,330621,16.7569966860815,16.9502115325668,16.6164767977287,16.7482141930595,376454.611657212,0.0,1.0
2021-01-19,19.3,19.38,18.87,19.3,296847,16.9502115325668,17.0204714767432,16.5725643326184,16.9502115325668,337998.560607487,0.0,1.0
2021-01-20,19.06,19.34,18.93,19.27,334080,16.7394317000374,16.985341504655,16.6252592907507,16.9238640535006,380393.128876996,0.0,1.0
2021-01-21,18.79,19.13,18.41,19.06,411299,16.5023043884419,16.8009091511918,16.1685696536038,16.7394317000374,468316.910662056,0.0,1.0
2021-01-22,19.26,19.29,18.18,18.4,287858,16.9150815604785,16.9414290395447,15.9665723140966,16.1597871605818,327763.425803024,0.0,1.0
2021-01-25,18.98,19.18,18.32,19.02,337260,16.669171755861,16.8448216163021,16.0895272164053,16.7043017279492,384013.9686454,0.0,1.0
2021-01-26,18.0,18.98,17.28,18.98,901178,15.8084874396996,16.669171755861,15.1761479421116,16.669171755861,1026107.27698489,0.0,1.0
2021-01-27,17.25,17.62,16.92,17.56,737868,15.1498004630454,15.4747527048615,14.8599781933176,15.4220577467291,840157.798186695,0.0,1.0
2021-01-28,17.44,17.54,16.89,17.54,538626,15.3166678304645,15.404492760685,14.8336307142514,15.404492760685,613295.107263231,0.0,1.0
2021-01-29,16.58,17.55,16.48,17.55,707526,14.5613734305677,15.4132752537071,14.4735485003472,15.4132752537071,805609.52137759,0.0,1.0
2021-02-01,16.8,16.81,16.35,16.71,303319,14.7545882770529,14.763370770075,14.3593760910604,14.6755458398544,345367.766576394,0.0,1.0
2021-02-02,17.03,17.16,16.72,17.11,663942,14.9565856165602,15.0707580258469,14.6843283328765,15.0268455607366,755983.521230993,0.0,1.0
2021-02-03,17.4,17.46,16.84,16.96,515440,15.2815378583762,15.3342328165086,14.7897182491412,14.8951081654058,586894.858561899,0.0,1.0
2021-02-04,18.2,18.4,17.4,17.47,441000,15.9841373001407,16.1597871605818,15.2815378583762,15.3430153095306,502135.326373188,0.0,1.0
2021-02-05,18.9,19.04,18.37,18.5,526544,16.5989118116845,16.7218667139933,16.1334396815156,16.2476120908023,599538.193401009,0.0,1.0
2021-02-08,20.34,20.45,19.04,19.16,583300,17.8635908068605,17.9601982301031,16.7218667139933,16.827256630258,664162.212865037,0.0,1.0
2021-02-09,20.81,20.97,19.67,20.11,412928,18.2763679788971,18.41688786725,17.2751637743828,17.6615934673532,470171.737071719,0.0,1.0
2021-02-10,20.35,21.0,20.23,20.94,270806,17.8723732998826,18.4432353463162,17.7669833836179,18.3905403881838,308347.526516593,0.0,1.0
2021-02-11,19.76,20.59,19.39,20.25,357374,17.3542062115813,18.0831531324119,17.0292539697653,17.784548369662,406916.349494993,0.0,1.0
2021-02-12,19.22,19.98,19.02,19.7,342120,16.8799515883903,17.5474210580665,16.7043017279492,17.301511253449,389547.704895228,0.0,1.0
2021-02-16,19.57,19.59,18.89,19.46,391153,17.1873388441623,17.2049038302064,16.5901293186625,17.0907314209196,445378.093689005,0.0,1.0
2021-02-17,19.34,19.7,19.24,19.41,180580,16.985341504655,17.301511253449,16.8975165744344,17.0468189558094,205613.59917567,0.0,1.0
2021-02-18,18.77,19.35,18.77,19.19,354914,16.4847394023978,16.994123997677,16.4847394023978,16.8536041093242,404115.322504341,0.0,1.0
2021-02-19,20.03,20.2,18.95,18.95,422475,17.5913335231768,17.7406359045517,16.6428242767948,16.6428242767948,481042.226778941,0.0,1.0
2021-02-22,20.61,20.8,19.86,19.94,239585,18.100718118456,18.2675854858751,17.4420311418019,17.5122910859783,272798.394941316,0.0,1.0
2021-02-23,20.63,21.08,20.3,20.72,306705,18.1182831045001,18.5134952904926,17.8284608347723,18.1973255416986,349223.163889544,0.0,1.0
2021-02-24,21.12,21.52,20.84,20.84,251188,18.5486252625808,18.899924983463,18.3027154579633,18.3027154579633,286009.905580564,0.0,1.0
2021-02-25,20.64,21.52,20.62,21.3,333557,18.1270655975222,18.899924983463,18.1095006114781,18.7067101369778,379797.625984266,0.0,1.0
2021-02-26,20.16,20.795,19.95,20.5,288211,17.7055059324635,18.263194239364,17.5210735790004,18.0041106952134,328165.361789894,0.0,1.0
2021-03-01,20.81,20.98,20.495,20.58,178430,18.2763679788971,18.4256703602721,17.9997194487024,18.0743706393898,203165.547130994,0.0,1.0
2021-03-02,20.74,20.98,20.55,20.73,162408,18.2148905277427,18.4256703602721,18.0480231603237,18.2061080347207,184922.435568292,0.0,1.0
2021-03-03,21.33,22.06,20.86,20.86,223730,18.733057616044,19.374179606654,18.3202804440074,18.3202804440074,254745.434397899,0.0,1.0
2021-03-04,21.54,22.04,21.04,21.26,350316,18.9174899695072,19.3566146206099,18.4783653184044,18.6715801648896,398879.907015305,0.0,1.0
2021-03-05,22.08,22.27,21.33,22.17,312990,19.3917445926981,19.5586119601172,18.733057616044,19.4707870298966,356379.446262006,0.0,1.0
2021-03-08,23.53,23.75,22.46,22.51,403799,20.6652060808962,20.8584209273814,19.7254793275362,19.7693917926465,459777.194227136,0.0,1.0
2021-03-09,23.18,23.55,22.56,23.21,690877,20.3578188251242,20.6827710669403,19.8133042577568,20.3841663041904,786652.48952093,0.0,1.0
2021-03-10,23.69,23.885,22.98,23.19,380546,20.805725969249,20.9769845831791,20.1821689646831,20.3666013181463,433300.657392317,0.0,1.0
2021-03-11,23.9,23.92,23.43,23.65,259599,20.9901583227122,21.0077233087563,20.5773811506756,20.7705959971608,295586.91290511,0.0,1.0
2021-03-12,24.38,24.86,24.02,24.03,286083,21.4117179877709,21.8332776528295,21.0955482389769,21.1043307319989,325742.359580092,0.0,1.0
2021-03-15,23.72,24.44,23.3558,24.44,256821,20.8320734483152,21.4644129459032,20.512215052452,21.4644129459032,292423.801937616,0.0,1.0
2021-03-16,23.67,23.8,23.0,23.68,352004,20.7881609832049,20.9023333924917,20.1997339507272,20.796943476227,400801.912527593,0.0,1.0
2021-03-17,23.55,24.16,23.36,23.88,281638,20.6827710669403,21.2185031412856,20.5159036995212,20.9725933366681,320681.154306331,0.0,1.0
2021-03-18,23.67,24.74,23.535,23.88,482960,20.7881609832049,21.7278877365648,20.6695973274072,20.9725933366681,549912.193254412,0.0,1.0
2021-03-19,23.45,23.7,22.53,23.48,781291,20.5949461367197,20.8145084622711,19.7869567786906,20.6212936157859,889600.479087155,0.0,1.0
2021-03-22,22.24,22.78,22.03,22.78,287019,19.6376543973157,20.1144679483296,19.4522269052547,20.1144679483296,325054.226479948,0.12,1.0
2021-03-23,21.54,22.15,21.34,21.89,255210,19.0195627571124,19.5581854721467,18.8429651456258,19.328608577214,289029.95669258,0.0,1.0
2021-03-24,21.48,22.865,21.45,21.94,291312,18.9665834736664,20.1895219332115,18.9400938319434,19.3727579800857,329916.126891692,0.0,1.0
2021-03-25,22.25,22.35,21.15,21.38,332909,19.64648427789,19.7347830836333,18.6751974147134,18.8782846679231,377025.484317112,0.0,1.0
2021-03-26,22.83,22.93,22.39,22.75,263130,20.1586173512013,20.2469161569446,19.7701026059307,20.0879783066066,297999.500429131,0.0,1.0
2021-03-29,22.09,22.98,21.83,22.42,247588,19.5052061887007,20.2910655598163,19.275629293768,19.7965922476537,280397.903364298,0.0,1.0
2021-03-30,22.58,22.76,22.285,22.33,205679,19.937870336843,20.096808187181,19.6773888599002,19.7171233224847,232935.200276529,0.0,1.0
2021-03-31,22.32,22.81,22.26,22.48,345729,19.7082934419103,20.1409575900526,19.6553141584644,19.8495715310997,391544.36698158,0.0,1.0
2021-04-01,22.4,22.69,21.81,22.27,187738,19.778932486505,20.0349990231607,19.2579695326194,19.6641440390387,212616.692173314,0.0,1.0
2021-04-05,22.6,22.98,22.27,22.78,218657,19.9555300979917,20.2910655598163,19.6641440390387,20.1144679483296,247633.020808469,0.0,1.0
2021-04-06,22.35,22.91,22.24,22.6,171982,19.7347830836333,20.229256395796,19.6376543973157,19.9555300979917,194772.736224691,0.0,1.0
2021-04-07,22.27,22.6,22.044,22.39,226623,19.6641440390387,19.9555300979917,19.4645887380588,19.7701026059307,256654.660379854,0.0,1.0
2021-04-08,22.34,22.385,21.6968,22.25,205115,19.725953203059,19.7656876656435,19.1580152845179,19.64648427789,232296.460040745,0.0,1.0
2021-04-09,22.49,22.6,22.18,22.54,163491,19.858401411674,19.9555300979917,19.5846751138697,19.9025508145457,185156.524625315,0.0,1.0
2021-04-12,22.56,22.68,22.26,22.62,241685,19.9202105756943,20.0261691425863,19.6553141584644,19.9731898591403,273712.648733381,0.0,1.0
2021-04-13,21.35,22.33,21.07,22.33,365214,18.8517950262001,19.7171233224847,18.6045583701188,19.7171233224847,413611.483106162,0.0,1.0
2021-04-14,22.08,22.32,21.35,21.35,181009,19.4963763081264,19.7082934419103,18.8517950262001,18.8517950262001,204995.977551691,0.0,1.0
2021-04-15,22.14,22.21,21.55,22.02,169477,19.5493555915724,19.6111647555927,19.0283926376867,19.4433970246804,191935.778262561,0.0,1.0
2021-04-16,22.34,22.57,22.0,22.54,150581,19.725953203059,19.9290404562687,19.4257372635317,19.9025508145457,170535.715327477,0.0,1.0
2021-04-19,22.12,22.64,22.0,22.18,146382,19.5316958304237,19.990849620289,19.4257372635317,19.5846751138697,165780.271621697,0.0,1.0
2021-04-20,21.15,22.74,21.0,21.96,244728,18.6751974147134,20.0791484260323,18.5427492060984,19.3904177412344,277158.901459432,0.0,1.0
2021-04-21,21.78,21.82,21.0,21.06,193946,19.2314798908964,19.2667994131937,18.5427492060984,18.5957284895444,219647.36483954,0.0,1.0
2021-04-22,21.44,21.91,21.43,21.7,137979,18.9312639513691,19.3462683383627,18.9224340707947,19.1608408463017,156263.721619393,0.0,1.0
2021-04-23,22.73,23.04,21.53,21.53,297931,20.070318545458,20.3440448432623,19.0107328765381,19.0107328765381,337412.264516974,0.0,1.0
2021-04-26,22.76,23.14,22.66,22.66,451947,20.096808187181,20.4323436490056,20.0085093814377,20.0085093814377,511838.179684735,0.0,1.0
2021-04-27,22.43,22.99,22.2495,22.88,219255,19.805422128228,20.2998954403906,19.6460427838613,20.202766754073,248310.266661305,0.0,1.0
2021-04-28,22.66,22.84,22.27,22.37,182975,20.0085093814377,20.1674472317756,19.6641440390387,19.752442844782,207222.508231749,0.0,1.0
2021-04-29,23.31,24.01,23.065,23.33,394453,20.5824516187693,21.2005432589726,20.3661195446981,20.6001113799179,446725.181251746,0.0,1.0
2021-04-30,22.19,23.09,22.04,22.61,616337,19.593504994444,20.388194246134,19.461056785829,19.964359978566,698012.838125601,0.0,1.0
2021-05-03,22.95,23.11,22.23,22.4,418126,20.2645759180933,20.4058540072826,19.6288245167414,19.778932486505,473535.283382476,0.0,1.0
2021-05-04,24.21,24.32,23.19,23.65,394746,21.3771408704592,21.4742695567769,20.4764930518773,20.8826675582966,447057.009069273,0.0,1.0
2021-05-05,24.5,24.59,23.95,24.15,316622,21.6332074071149,21.7126763322838,21.1475639755266,21.3241615870132,358580.161231604,0.0,1.0
2021-05-06,24.88,24.91,24.135,24.83,334447,21.9687428689395,21.9952325106625,21.3109167661517,21.9245934660678,378767.297229588,0.0,1.0
2021-05-07,24.85,25.01,24.21,24.44,272514,21.9422532272165,22.0835313164058,21.3771408704592,21.5802281236689,308627.050735166,0.0,1.0
2021-05-10,24.62,25.44,24.6,25.01,445656,21.7391659740068,22.4632161811021,21.7215062128582,22.0835313164058,504713.50801218,0.0,1.0
2021-05-11,25.1,25.31,24.3855,24.47,315092,22.1630002415748,22.3484277336358,21.5321052745387,21.6067177653919,356847.408464317,0.0,1.0
2021-05-12,25.07,25.82,24.92,25.39,438701,22.1365105998518,22.7987516429268,22.0040623912368,22.4190667782305,496836.844288983,0.0,1.0
2021-05-13,26.52,26.6,24.89,24.96,508834,23.41684328313,23.4874823277247,21.9775727495138,22.0393819135342,576263.739601553,0.0,1.0
2021-05-14,26.43,26.7489,25.8,26.65,227554,23.337374357961,23.6189592494765,22.7810918817781,23.5316317305964,257709.034776158,0.0,1.0
2021-05-17,26.49,26.64,25.8,26.29,228587,23.390353641407,23.522801850022,22.7810918817781,23.2137560299204,258878.926023615,0.0,1.0
2021-05-18,26.61,26.8499,26.19,26.45,327037,23.496312208299,23.7081410432773,23.1254572241771,23.3550341191097,370375.3377488,0.0,1.0
2021-05-19,26.95,27.75,26.1753,26.6,973095,23.7965281478263,24.5029185937729,23.1124772997328,23.4874823277247,1102047.74776759,0.0,1.0
2021-05-20,27.0,27.21,26.71,26.97,303391,23.840677550698,24.026105042759,23.5846110140424,23.814187908975,343595.813608081,0.0,1.0
2021-05-21,27.23,27.64,27.04,27.21,228395,24.0437648039076,24.4057899074553,23.8759970729953,24.026105042759,258661.482539093,0.0,1.0
2021-05-24,27.14,27.47,26.78,27.17,512786,23.9642958787387,24.2556819376916,23.6464201780627,23.9907855204617,580739.451324638,0.0,1.0
2021-05-25,26.17,27.34,26.1,27.16,672266,23.1077974630284,24.1408934902253,23.0459882990081,23.9819556398873,761353.445656102,0.0,1.0
2021-05-26,26.4,26.52,25.96,26.23,477936,23.310884716238,23.41684328313,22.9223699709674,23.1607767464744,541271.193847518,0.0,1.0
2021-05-27,27.62,27.65,26.7701,26.94,401381,24.3881301463066,24.4146197880296,23.6376785962941,23.787698267252,454571.266984932,0.0,1.0
2021-05-28,27.75,27.81,27.105,27.73,231570,24.5029185937729,24.5558978772189,23.9333912967285,24.4852588326243,262257.227660753,0.0,1.0
2021-06-01,28.13,28.42,27.75,27.81,349968,24.8384540555976,25.0945205922532,24.5029185937729,24.5558978772189,396345.111413301,0.0,1.0
2021-06-02,28.0,28.28,27.86,28.28,196113,24.7236656081313,24.9709022642126,24.6000472800906,24.9709022642126,222101.531667457,0.0,1.0
2021-06-03,28.02,28.28,27.7701,27.97,216568,24.7413253692799,24.9709022642126,24.5206666537273,24.6971759664083,245267.190396139,0.0,1.0
2021-06-04,28.15,28.17,27.655,27.95,210905,24.8561138167462,24.8737735778949,24.4190347283168,24.6795162052596,238853.740120876,0.0,1.0
2021-06-07,28.55,28.89,28.02,28.17,386923,25.2093090397196,25.5095249792469,24.7413253692799,24.8737735778949,438197.31959313,0.0,1.0
2021-06-08,28.61,28.81,27.915,28.27,246395,25.2622883231655,25.4388859346522,24.6486116232494,24.9620723836382,279046.809213073,0.0,1.0
2021-06-09,28.0,28.47,27.99,28.33,349433,24.7236656081313,25.1386699951249,24.7148357275569,25.0150516670842,395739.214203824,0.0,1.0
2021-06-10,27.54,28.48,27.47,28.38,277563,24.317491101712,25.1474998756992,24.2556819376916,25.0592010699559,314345.134867217,0.0,1.0
2021-06-11,27.87,28.03,27.6,27.68,217856,24.6088771606649,24.7501552498543,24.370470385158,24.4411094297526,246725.873771477,0.0,1.0
2021-06-14,27.31,28.21,27.2,27.9,315889,24.1144038485023,24.9090931001922,24.0172751621846,24.6353668023879,357750.025428715,0.0,1.0
2021-06-15,27.95,28.09,27.34,27.34,222533,24.6795162052596,24.8031345333003,24.1408934902253,24.1408934902253,252022.661152266,0.0,1.0
2021-06-16,28.64,28.79,27.39,27.76,314452,25.2887779648885,25.4212261735035,24.185042893097,24.5117484743473,356122.596849243,0.0,1.0
2021-06-17,27.55,28.88,27.46,28.88,289396,24.3263209822863,25.5006950986725,24.2468520571173,25.5006950986725,327746.222119062,0.0,1.0
2021-06-18,27.0,27.49,26.645,27.03,752293,23.840677550698,24.2733416988403,23.5272167903092,23.867167192421,851985.475530469,0.0,1.0
2021-06-21,27.92,28.41,27.21,27.21,461224,24.6530265635366,25.0856907116789,24.026105042759,24.026105042759,522344.550548875,0.0,1.0
2021-06-22,27.92,28.1,27.5,27.85,257670,24.6530265635366,24.8119644138746,24.2821715794146,24.5912173995163,291815.951338024,0.0,1.0
2021-06-23,28.03,28.5,28.0,28.15,252574,24.7501552498543,25.1651596368479,24.7236656081313,24.8561138167462,286044.63885299,0.0,1.0
2021-06-24,28.31,28.37,27.94,28.31,253572,24.9973919059356,25.0503711893816,24.6706863246853,24.9973919059356,287174.891965247,0.0,1.0
2021-06-25,27.88,28.79,27.8,28.47,867810,24.6177070412393,25.4212261735035,24.5470679966446,25.1386699951249,982810.574497031,0.0,1.0
2021-06-28,27.16,27.9,26.85,27.81,441006,24.0879142067793,24.7442123110877,23.8129785144339,24.6643922713745,497250.316369401,0.12,1.0
2021-06-29,27.28,27.79,27.2,27.52,378025,24.1943409263969,24.6466544847716,24.1233897799852,24.4071943656321,426236.946539373,0.0,1.0
2021-06-30,27.41,27.63,27.1,27.1,355572,24.3096365393159,24.5047521919482,24.0347008469705,24.0347008469705,400920.371813764,0.0,1.0
2021-07-01,27.8,27.8,27.48,27.6,293940,24.6555233780731,24.6555233780731,24.3717187924262,24.4781455120438,331428.048583515,0.0,1.0
2021-07-02,27.89,28.08,27.355,27.72,333269,24.7353434177863,24.9038523905141,24.2608576261579,24.5845722316614,375772.927547729,0.0,1.0
2021-07-06,27.76,27.97,27.37,27.74,664486,24.6200478048672,24.806294564198,24.2741609661101,24.6023100182643,749232.150408471,0.0,1.0
2021-07-07,27.56,28.32,27.39,27.39,680280,24.4426699388379,25.1167058297493,24.291898752713,24.291898752713,767040.460265339,0.0,1.0
2021-07-08,27.21,27.48,26.79,27.0,807253,24.1322586732866,24.3717187924262,23.7597651546251,23.9460119139559,910207.139222933,0.0,1.0
2021-07-09,27.45,28.12,27.22,27.84,636033,24.3451121125218,24.93932796372,24.1411275665881,24.6909989512789,717150.357299853,0.0,1.0
2021-07-12,27.6,27.72,26.93,27.18,938315,24.4781455120438,24.5845722316614,23.8839296608456,24.1056519933822,1057984.31450854,0.0,1.0
2021-07-13,27.3,27.715,27.1,27.64,641000,24.2120787129998,24.5801377850106,24.0347008469705,24.5136210852496,722750.830584587,0.0,1.0
2021-07-14,27.34,27.64,26.98,27.22,268645,24.2475542862057,24.5136210852496,23.9282741273529,24.1411275665881,302907.015417155,0.0,1.0
2021-07-15,27.61,28.1,27.14,27.14,409260,24.4870144053452,24.921590177117,24.0701764201764,24.0701764201764,461455.545904911,0.0,1.0
2021-07-16,26.79,27.96,26.74,27.92,232769,23.7597651546251,24.7974256708965,23.7154206881178,24.7619500976907,262455.519632361,0.0,1.0
2021-07-19,26.28,26.53,25.575,26.06,541490,23.3074515962504,23.529173928787,22.6821946184971,23.1123359436181,610549.683702414,0.0,1.0
2021-07-20,27.0,27.69,26.13,26.18,440475,23.9460119139559,24.557965551757,23.1744181967284,23.2187626632357,496651.594542504,0.0,1.0
2021-07-21,28.31,28.31,26.81,26.99,472802,25.1078369364478,25.1078369364478,23.777502941228,23.9371430206544,533101.46365375,0.0,1.0
2021-07-22,27.09,28.5,26.98,28.5,323385,24.0258319536691,25.2763459091756,23.9282741273529,25.2763459091756,364628.357798122,0.0,1.0
2021-07-23,27.31,27.71,27.005,27.34,296724,24.2209476063013,24.5757033383599,23.9504463606066,24.2475542862057,334567.10991323,0.0,1.0
2021-07-26,27.53,27.95,27.35,27.46,343134,24.4160632589335,24.7885567775951,24.2564231795071,24.3539810058233,386896.07410579,0.0,1.0
2021-07-27,27.14,27.28,26.875,27.12,351533,24.0701764201764,24.1943409263969,23.8351507476876,24.0524386335735,396366.252305602,0.0,1.0
2021-07-28,27.17,27.47,26.88,27.34,337185,24.0967831000808,24.3628498991247,23.8395851943383,24.2475542862057,380188.360079038,0.0,1.0
2021-07-29,27.22,27.67,27.15,27.51,398169,24.1411275665881,24.540227765154,24.0790453134778,24.3983254723306,448950.039723922,0.0,1.0
2021-07-30,27.04,27.6,26.9,27.24,549821,23.9814874871617,24.4781455120438,23.8573229809412,24.158865353191,619943.18942722,0.0,1.0
2021-08-02,27.12,28.04,27.03,27.3,311417,24.0524386335735,24.8683768173082,23.9726185938603,24.2120787129998,351134.002196817,0.0,1.0
2021-08-03,27.89,28.03,26.67,27.23,288712,24.7353434177863,24.8595079240068,23.6533384350075,24.1499964598896,325533.288299121,0.0,1.0
2021-08-04,27.49,28.02,27.33,27.42,203354,24.3805876857277,24.8506390307053,24.2386853929042,24.3185054326174,229289.036509669,0.0,1.0
2021-08-05,27.61,28.0,27.32,27.54,260012,24.4870144053452,24.8329012441024,24.2298164996028,24.424932152235,293172.993700405,0.0,1.0
2021-08-06,28.62,28.97,28.02,28.03,247298,25.3827726287932,25.6931838943445,24.8506390307053,24.8595079240068,278837.495946813,0.0,1.0
2021-08-09,28.21,28.73,28.11,28.44,183932,25.0191480034332,25.4803304551093,24.9304590704185,25.2231325493668,207390.024603875,0.0,1.0
2021-08-10,28.59,28.62,27.92,28.08,268576,25.3561659488888,25.3827726287932,24.7619500976907,24.9038523905141,302829.21540575,0.0,1.0
2021-08-11,28.09,28.11,26.76,27.36,331821,24.9127212838156,24.9304590704185,23.7331584747207,24.2652920728086,374140.25484463,0.0,1.0
2021-08-12,27.5,28.4,27.46,28.39,318791,24.3894565790291,25.187656976161,24.3539810058233,25.1787880828595,359448.455589534,0.0,1.0
2021-08-13,26.87,27.4,26.78,27.39,201322,23.8307163010368,24.3007676460145,23.7508962613236,24.291898752713,226997.882550624,0.0,1.0
2021-08-16,26.47,26.62,25.77,26.43,328302,23.4759605689782,23.6089939685002,22.8551380378757,23.4404849957724,370172.454262997,0.0,1.0
2021-08-17,26.04,26.47,25.74,26.23,229087,23.0945981570152,23.4759605689782,22.8285313579713,23.2631071297431,258303.930617989,0.0,1.0
2021-08-18,25.65,26.3,25.64,25.95,188674,22.7487113182581,23.3251893828533,22.7398424249566,23.014778117302,212736.802199245,0.0,1.0
2021-08-19,25.21,25.585,24.89,25.28,268452,22.3584800129936,22.6910635117986,22.0746754273467,22.4205622661039,302689.400892501,0.0,1.0
2021-08-20,25.75,25.75,25.06,25.19,211431,22.8374002512727,22.8374002512727,22.2254466134716,22.3407422263907,238396.147989594,0.0,1.0
2021-08-23,26.12,26.21,25.75,25.98,203590,23.1655493034269,23.2453693431401,22.8374002512727,23.0413847972064,229555.135099401,0.0,1.0
2021-08-24,26.05,26.28,25.92,26.13,152815,23.1034670503167,23.3074515962504,22.9881714373976,23.1744181967284,172304.474533204,0.0,1.0
2021-08-25,25.65,26.16,25.65,25.99,343455,22.8551380378757,23.3095676830732,22.8551380378757,23.158091134674,385454.716370587,0.12,1.0
2021-08-26,24.86,25.6,24.711,25.51,334132,22.1512176070795,22.8105861118759,22.0184528676002,22.7303926450763,374991.644583242,0.0,1.0
2021-08-27,25.52,25.62,24.96,25.0,341802,22.7393030302763,22.8284068822758,22.240321459079,22.2759629998788,383599.577717313,0.0,1.0
2021-08-30,24.91,25.7,24.91,25.7,255490,22.1957695330792,22.8996899638754,22.1957695330792,22.8996899638754,286732.833953565,0.0,1.0
2021-08-31,25.63,25.885,25.33,25.41,297051,22.8373172674758,23.0645320900745,22.5700057114772,22.6412887930768,333376.159766489,0.0,1.0
2021-09-01,25.3,25.55,24.86,25.55,221864,22.5432745558774,22.7660341858761,22.1512176070795,22.7660341858761,248994.847047922,0.0,1.0
2021-09-02,25.22,25.59,25.22,25.36,275436,22.4719914742777,22.8016757266759,22.4719914742777,22.5967368670771,309117.949245897,0.0,1.0
2021-09-03,25.25,25.38,24.88,25.2,311941,22.4987226298776,22.614557637477,22.1690383774794,22.4541707038778,350086.997363141,0.0,1.0
2021-09-07,25.61,26.1,25.39,25.39,425228,22.8194964970758,23.2561053718735,22.6234680226769,22.6234680226769,477227.404267903,0.0,1.0
2021-09-08,24.76,25.59,24.73,25.41,309833,22.06211375508,22.8016757266759,22.0353825994801,22.6412887930768,347721.218608692,0.0,1.0
2021-09-09,24.46,24.83,24.26,24.64,265996,21.7948021990814,22.1244864514796,21.6165944950824,21.9551891326806,298523.570003963,0.0,1.0
2021-09-10,24.18,24.91,24.14,24.61,282317,21.5453114134828,22.1957695330792,21.509669872683,21.9284579770807,316840.398775954,0.0,1.0
2021-09-13,24.64,24.99,24.325,24.36,285239,21.9551891326806,22.2670526146789,21.6745119988821,21.7056983470819,320119.718282832,0.0,1.0
2021-09-14,23.97,24.72,23.86,24.66,233794,21.3581933242838,22.0264722142802,21.2601790870843,21.9730099030805,262383.718272103,0.0,1.0
2021-09-15,24.34,24.44,23.94,23.94,337015,21.687877576682,21.7769814286815,21.3314621686839,21.3314621686839,378227.194938591,0.0,1.0
2021-09-16,24.01,24.65,23.91,24.6,324779,21.3938348650836,21.9640995178805,21.3047310130841,21.9195475918807,364494.904217796,0.0,1.0
2021-09-17,24.71,24.71,23.94,24.21,1846043,22.0175618290802,22.0175618290802,21.3314621686839,21.5720425690826,2071788.09734291,0.0,1.0
2021-09-20,24.2,24.28,23.15,23.92,529740,21.5631321838827,21.6344152654823,20.6275417378878,21.313641398284,594519.752078599,0.0,1.0
2021-09-21,24.38,24.62,23.83,24.33,377509,21.7235191174818,21.9373683622807,21.2334479314845,21.6789671914821,423673.041657115,0.0,1.0
2021-09-22,24.8,25.17,24.74,24.78,308030,22.0977552958798,22.427439548278,22.0442929846801,22.0799345254799,345697.73706492,0.0,1.0
2021-09-23,25.78,25.95,25.075,25.16,381020,22.970973045475,23.1224495938742,22.3427908888784,22.418529163078,427613.387580678,0.0,1.0
2021-09-24,26.33,26.46,25.745,25.76,266691,23.4610442314724,23.5768792390717,22.9397866972752,22.9531522750751,299303.558729931,0.0,1.0
2021-09-27,27.38,27.59,26.59,26.82,283336,24.3966346774673,24.5837527666663,23.6927142466711,23.89765310627,317984.008145395,0.0,1.0
2021-09-28,27.24,27.62,27.11,27.4,349649,24.2718892846679,24.6104839222661,24.1560542770686,24.4144554478672,392406.155462171,0.0,1.0
2021-09-29,27.32,27.42,26.82,27.25,195475,24.3431723662676,24.4322762182671,23.89765310627,24.2807996698679,219378.843465783,0.0,1.0
2021-09-30,26.98,27.5,26.86,27.5,243124,24.0402192694692,24.5035592998667,23.9332946470698,24.5035592998667,272854.646061006,0.0,1.0
2021-10-01,27.08,27.46,26.67,27.17,296193,24.1293231214687,24.4679177590669,23.7639973282707,24.2095165882683,332413.238432848,0.0,1.0
2021-10-04,26.88,27.34,26.76,27.15,168839,23.9511154174697,24.3609931366675,23.8441907950703,24.1916958178684,189485.635257293,0.0,1.0
2021-10-05,27.2,27.325,26.725,27.05,260113,24.2362477438681,24.3476275588675,23.8130044468704,24.1025919658689,291921.161838677,0.0,1.0
2021-10-06,27.08,27.12,26.33,26.92,145683,24.1293231214687,24.1649646622685,23.4610442314724,23.9867569582695,163497.98210833,0.0,1.0
2021-10-07,27.27,27.39,26.81,27.29,161428,24.2986204402678,24.4055450626672,23.88874272107,24.3164412106677,181168.374180813,0.0,1.0
2021-10-08,27.22,27.45,27.06,27.1,93845,24.254068514268,24.4590073738669,24.1115023510688,24.1471438918686,105320.923724499,0.0,1.0
2021-10-11,26.62,27.33,26.61,27.29,157271,23.719445402271,24.3520827514675,23.710535017071,24.3164412106677,176503.031542178,0.0,1.0
2021-10-12,26.88,27.0,26.4,26.625,114308,23.9511154174697,24.0580400398691,23.523416927872,23.7239005948709,128286.260846076,0.0,1.0
2021-10-13,26.43,26.95,26.1,26.95,148961,23.5501480834719,24.0134881138694,23.2561053718735,24.0134881138694,167176.835408654,0.0,1.0
2021-10-14,27.01,27.1,26.535,26.79,143281,24.0669504250691,24.1471438918686,23.6437071280714,23.8709219506701,160802.251288507,0.0,1.0
2021-10-15,27.03,27.49,27.01,27.49,249507,24.084771195469,24.4946489146667,24.0669504250691,24.4946489146667,280018.197194614,0.0,1.0
2021-10-18,26.83,27.25,26.8,26.93,108068,23.9065634914699,24.2807996698679,23.8798323358701,23.9956673434695,121283.196601409,0.0,1.0
2021-10-19,26.94,27.0605,26.55,27.01,130783,24.0045777286694,24.1119478703288,23.6570727058713,24.0669504250691,146775.921652311,0.0,1.0
2021-10-20,27.43,27.45,26.77,26.82,185324,24.441186603467,24.4590073738669,23.8531011802702,23.89765310627,207986.518922895,0.0,1.0
2021-10-21,27.75,28.16,26.9,27.05,439173,24.7263189298655,25.0916447230635,23.9689361878696,24.1025919658689,492877.681654424,0.0,1.0
2021-10-22,28.36,28.64,27.89,28.33,277409,25.2698524270625,25.5193432126612,24.8510643226648,25.2431212714627,311332.219398898,0.0,1.0
2021-10-25,28.23,28.65,27.89,28.63,260580,25.1540174194632,25.5282535978611,24.8510643226648,25.5104328274612,292445.26937109,0.0,1.0
2021-10-26,27.72,28.26,27.66,28.19,179389,24.6995877742656,25.180748575063,24.6461254630659,25.1183758786633,201325.751888904,0.0,1.0
2021-10-27,26.81,27.62,26.78,27.55,220046,23.88874272107,24.6104839222661,23.8620115654702,24.5481112258664,246954.531215101,0.0,1.0
2021-10-28,27.44,27.46,27.04,27.04,137236,24.450096988667,24.4679177590669,24.0936815806689,24.0936815806689,154018.032801485,0.0,1.0
2021-10-29,27.15,27.63,27.08,27.4,266824,24.1916958178684,24.6193943074661,24.1293231214687,24.4144554478672,299452.822759505,0.0,1.0
2021-11-01,28.39,28.4,27.41,27.49,299335,25.2965835826624,25.3054939678623,24.4233658330671,24.4946489146667,335939.460845787,0.0,1.0
2021-11-02,27.59,28.55,27.49,28.4,182332,24.5837527666663,25.4391497458616,24.4946489146667,25.3054939678623,204628.639400451,0.0,1.0
2021-11-03,28.21,28.44,27.37,27.5,178879,25.1361966490632,25.3411355086621,24.3877242922673,24.5035592998667,200753.386061215,0.0,1.0
2021-11-04,27.92,28.12,27.1,28.12,206345,24.8777954782647,25.0560031822637,24.1471438918686,25.0560031822637,231578.09159712,0.0,1.0
2021-11-05,28.56,28.62,28.05,28.22,221196,25.4480601310615,25.5015224422613,24.993630485864,25.1451070342632,248245.160042244,0.0,1.0
2021-11-08,28.55,29.04,28.305,28.85,121536,25.4391497458616,25.8757586206592,25.2208453084628,25.7064613018601,136398.14359615,0.0,1.0
2021-11-09,28.14,28.27,27.77,28.17,146123,25.180748575063,25.2970775485796,24.8496584196695,25.2075937227976,163295.432133106,0.12,1.0
2021-11-10,27.9,28.39,27.85,28.2,139877,24.9659873931861,25.4044581395181,24.9212454802951,25.2344388705322,156315.399769252,0.0,1.0
2021-11-11,28.14,28.22,27.68,28.12,142834,25.180748575063,25.2523356356886,24.7691229764657,25.1628518099066,159619.907566229,0.0,1.0
2021-11-12,27.58,28.28,27.29,28.22,210638,24.6796391506836,25.3060259311578,24.4201360559158,25.2523356356886,235392.260175696,0.0,1.0
2021-11-15,27.7,27.91,27.475,27.61,191732,24.7870197416221,24.9749357757643,24.5856811336125,24.7064842984183,214264.419658402,0.0,1.0
2021-11-16,28.17,28.18,27.27,27.56,263534,25.2075937227976,25.2165421053758,24.4022392907594,24.6617423855272,294504.618792154,0.0,1.0
2021-11-17,28.08,28.17,27.68,28.13,202335,25.1270582795938,25.2075937227976,24.7691229764657,25.1718001924848,226113.488367005,0.0,1.0
2021-11-18,28.4,28.47,27.85,28.05,202522,25.4134065220963,25.4760452001437,24.9212454802951,25.1002131318592,226322.464680172,0.0,1.0
2021-11-19,28.25,28.37,27.52,27.95,255033,25.2791807834232,25.3865613743617,24.6259488552144,25.0107293060771,285004.577945994,0.0,1.0
2021-11-22,28.36,29.16,28.32,28.5,315345,25.3776129917835,26.0934835980397,25.3418194614707,25.5028903478783,352404.467784087,0.0,1.0
2021-11-23,28.8,28.92,28.35,28.66,166700,25.7713418252244,25.8787224161628,25.3686646092053,25.6460644691296,186290.649224206,0.0,1.0
2021-11-24,28.65,28.85,28.38,28.58,134369,25.6371160865514,25.8160837381154,25.3955097569399,25.5744774085039,150160.097454153,0.0,1.0
2021-11-26,27.85,27.86,26.56,27.56,374952,24.9212454802951,24.9301938628733,23.7669041277069,24.6617423855272,419016.505746339,0.0,1.0
2021-11-29,27.41,28.52,27.4,28.35,355351,24.5275166468542,25.5207871130347,24.518568264276,25.3686646092053,397111.988557114,0.0,1.0
2021-11-30,26.71,27.36,26.64,26.96,366391,23.90112986638,24.4827747339632,23.8384911883326,24.1248394308351,409449.413676702,0.0,1.0
2021-12-01,26.38,27.94,26.36,27.41,215117,23.6058332412993,25.0017809234989,23.5879364761429,24.5275166468542,240397.63400818,0.0,1.0
2021-12-02,27.4,27.82,26.625,26.7,291459,24.518568264276,24.8944003325605,23.8250686144653,23.8921814838018,325711.375718284,0.0,1.0
2021-12-03,27.25,27.61,26.94,27.61,311664,24.3843425256029,24.7064842984183,24.1069426656787,24.7064842984183,348290.875223834,0.0,1.0
2021-12-06,27.9,28.68,27.7,27.73,292260,24.9659873931861,25.663961234286,24.7870197416221,24.8138648893567,326606.50955169,0.0,1.0
2021-12-07,27.62,28.13,27.41,28.13,230830,24.7154326809965,25.1718001924848,24.5275166468542,25.1718001924848,257957.231916158,0.0,1.0
2021-12-08,27.48,27.885,27.23,27.61,140851,24.5901553249016,24.9525648193188,24.3664457604465,24.7064842984183,157403.864630346,0.0,1.0
2021-12-09,27.41,27.58,26.895,27.2,144755,24.5275166468542,24.6796391506836,24.0666749440767,24.3396006127119,161766.664237852,0.0,1.0
2021-12-10,27.65,27.71,27.13,27.67,147144,24.7422778287311,24.7959681242003,24.2769619346645,24.7601745938875,164436.420452589,0.0,1.0
2021-12-13,27.11,27.72,26.81,27.36,340302,24.2590651695081,24.8049165067785,23.990613692162,24.4827747339632,380294.424188938,0.0,1.0
2021-12-14,27.58,28.05,26.97,27.13,364752,24.6796391506836,25.1002131318592,24.1337878134133,24.2769619346645,407617.797755416,0.0,1.0
2021-12-15,28.01,28.63,27.29,27.64,807439,25.0644196015464,25.6192193213949,24.4201360559158,24.7333294461529,902329.547204222,0.0,1.0
2021-12-16,28.27,28.81,27.9,28.3,419997,25.2970775485796,25.7802902078026,24.9659873931861,25.3239226963143,469355.211770961,0.0,1.0
2021-12-17,27.87,28.03,27.04,28.03,1439281,24.9391422454515,25.0823163667028,24.1964264914607,25.0823163667028,1608425.86626314,0.0,1.0
2021-12-20,27.01,27.35,26.39,27.31,277334,24.1695813437261,24.473826351385,23.6147816238775,24.4380328210722,309926.400191638,0.0,1.0
2021-12-21,27.9,27.95,27.35,27.35,162674,24.9659873931861,25.0107293060771,24.473826351385,24.473826351385,181791.512128966,0.0,1.0
2021-12-22,28.35,28.35,27.74,27.91,119384,25.3686646092053,25.3686646092053,24.8228132719349,24.9749357757643,133414.054391018,0.0,1.0
2021-12-23,28.37,28.65,28.28,28.53,105592,25.3865613743617,25.6371160865514,25.3060259311578,25.5297354956129,118001.213154663,0.0,1.0
2021-12-27,28.72,28.73,28.08,28.38,105108,25.6997547645988,25.708703147177,25.1270582795938,25.3955097569399,117460.33328529,0.0,1.0
2021-12-28,28.67,28.87,28.48,28.61,141191,25.6550128517078,25.8339805032718,25.4849935827219,25.6013225562385,157783.821563377,0.0,1.0
2021-12-29,28.58,28.825,28.35,28.81,118090,25.5744774085039,25.7937127816699,25.3686646092053,25.7802902078026,131967.983004718,0.0,1.0
2021-12-30,28.5,28.81,28.315,28.53,203903,25.5028903478783,25.7802902078026,25.3373452701816,25.5297354956129,227865.760340512,0.0,1.0
2021-12-31,28.43,28.63,28.12,28.46,119923,25.4402516698309,25.6192193213949,25.1628518099066,25.4670968175655,134016.397881911,0.0,1.0
2022-01-03,29.13,29.51,28.7,28.7,164008,26.0666384503051,26.4066769882768,25.6818579994424,25.6818579994424,183282.284330916,0.0,1.0
2022-01-04,29.44,30.01,29.31,29.31,197581,26.3440383102294,26.854096117187,26.2277093367127,26.2277093367127,220800.796426922,0.0,1.0
2022-01-05,29.24,30.0,29.18,29.81,225109,26.1650706586653,26.8451477346087,26.1113803631961,26.6751284656229,251563.89775772,0.0,1.0
2022-01-06,30.37,30.62,29.5912,29.62,178768,27.1762378900023,27.3999474544573,26.4793378548118,26.505109196637,199776.885306016,0.0,1.0
2022-01-07,30.51,30.59,30.09,30.33,127123,27.3015152460971,27.3731023067227,26.9256831778126,27.1404443596894,142062.544699033,0.0,1.0
2022-01-10,30.72,30.98,30.12,30.8,227377,27.4894312802394,27.7220892272726,26.9525283255472,27.561018340865,254098.434005113,0.0,1.0
2022-01-11,30.7,30.88,30.25,30.69,148840,27.471534515083,27.6326054014906,27.0688572990638,27.4625861325048,166331.735036178,0.0,1.0
2022-01-12,30.78,30.96,30.5,30.92,210285,27.5431215757086,27.7041924621162,27.2925668635189,27.6683989318034,234997.775477578,0.0,1.0
2022-01-13,30.73,31.25,30.56,31.0,151520,27.4983796628176,27.9636955568841,27.3462571589881,27.739985992429,169326.689684773,0.0,1.0
2022-01-14,31.29,31.3,30.1,30.19,160434,27.9994890871969,28.0084374697751,26.9346315603908,27.0151670035946,179288.266452528,0.0,1.0
2022-01-18,30.71,31.45,30.63,31.25,187846,27.4804828976612,28.1426632084482,27.4088958370355,27.9636955568841,209921.735417938,0.0,1.0
2022-01-19,29.7,30.81,29.69,30.81,176102,26.5766962572627,27.5699667234432,26.5677478746845,27.5699667234432,196797.575942898,0.0,1.0
2022-01-20,30.37,31.78,29.7,30.02,420880,27.1762378900023,28.4379598335289,26.5766962572627,26.8630444997652,470341.982276448,0.0,1.0
2022-01-21,29.55,31.25,29.55,30.33,549048,26.4424705185896,27.9636955568841,26.4424705185896,27.1404443596894,613572.335784356,0.0,1.0
2022-01-24,29.87,30.095,28.8505,29.41,399733,26.7288187610921,26.9301573691017,25.8165311572443,26.3171931624948,446709.778562326,0.0,1.0
2022-01-25,29.72,30.21,28.99,29.6,280742,26.5945930224191,27.033063768751,25.9413610942103,26.4872124314806,313734.909685076,0.0,1.0
2022-01-26,29.33,30.24,28.86,30.0,412166,26.2456061018692,27.0599089164856,25.8250321206936,26.8451477346087,460603.909586948,0.0,1.0
2022-01-27,29.15,30.25,28.68,29.85,477102,26.0845352154615,27.0688572990638,25.663961234286,26.7109219959357,533171.213714261,0.0,1.0
2022-01-28,28.92,29.025,28.0,28.95,313984,25.8787224161628,25.972680433234,25.0554712189682,25.9055675638974,350883.522531574,0.0,1.0
2022-01-31,29.59,29.6,28.49,28.62,331636,26.4782640489024,26.4872124314806,25.4939419653001,25.6102709388167,370609.992478218,0.0,1.0
2022-02-01,29.95,30.01,29.23,29.47,274220,26.8004058217177,26.854096117187,26.1561222760871,26.370883457964,306446.441693233,0.0,1.0
2022-02-02,30.25,30.35,29.51,29.82,346751,27.0688572990638,27.1583411248459,26.4066769882768,26.6840768482011,387501.313192219,0.0,1.0
2022-02-03,30.1,30.76,30.0127,30.37,333597,26.9346315603908,27.5252248105522,26.8565121804831,27.1762378900023,372801.449965492,0.0,1.0
2022-02-04,30.41,30.55,29.82,30.11,201952,27.2120314203151,27.3373087764099,26.6840768482011,26.943579942969,225685.47805715,0.0,1.0
2022-02-07,30.44,30.489,30.01,30.29,200390,27.2388765680497,27.2827236426829,26.854096117187,27.1046508293766,223939.911205991,0.0,1.0
2022-02-08,31.0,31.149,30.54,30.67,232770,27.739985992429,27.8733168928443,27.3283603938317,27.4446893673483,260125.221475217,0.0,1.0
2022-02-09,30.35,30.98,30.11,30.79,181136,27.2657217157843,27.831698805766,27.0501113957913,27.6610073024382,201625.97041462,0.12,1.0
2022-02-10,30.58,30.72,30.0021,30.12,317614,27.4723482724443,27.5981209591069,26.9531765894277,27.0590951591243,353542.260882813,0.0,1.0
2022-02-11,30.54,31.04,30.29,30.44,213603,27.4364132191121,27.8856013857642,27.211819135786,27.3465755857817,237765.613453285,0.0,1.0
2022-02-14,30.28,31.0,30.1,30.69,224538,27.202835372453,27.8496663324321,27.0411276324582,27.5711696691077,249937.57256955,0.0,1.0
2022-02-15,31.15,31.26,30.6,30.6,203672,27.9844227824277,28.0832441790912,27.4903157991104,27.4903157991104,226711.226074809,0.0,1.0
2022-02-16,31.26,31.46,31.05,31.05,195571,28.0832441790912,28.262919445752,27.8945851490973,27.8945851490973,217693.846943499,0.0,1.0
2022-02-17,31.14,31.15,30.34,30.91,333728,27.9754390190947,27.9844227824277,27.2567379524512,27.7688124624347,371479.064650486,0.0,1.0
2022-02-18,31.1,31.57,30.84,30.84,217341,27.9395039657625,28.3617408424155,27.7059261191034,27.7059261191034,241926.453249956,0.0,1.0
2022-02-22,30.73,31.34,30.53,31.16,230405,27.6071047224399,28.1551142857555,27.4274294557791,27.9934065457607,256468.243272351,0.0,1.0
2022-02-23,30.06,31.27,30.02,31.04,174288,27.005192579126,28.0922279424242,26.9692575257939,27.8856013857642,194003.329717027,0.0,1.0
2022-02-24,29.65,29.74,28.76,29.28,305827,26.6368582824713,26.7177121524687,25.8373033458305,26.3044590391487,340421.924156392,0.0,1.0
2022-02-25,30.8,30.94,29.86,29.96,275360,27.6699910657712,27.7957637524338,26.8255173124652,26.9153549457956,306508.519639221,0.0,1.0
2022-02-28,31.1,31.26,29.76,30.15,346895,27.9395039657625,28.0832441790912,26.7356796791348,27.0860464491234,386135.505956738,0.0,1.0
2022-03-01,29.59,30.82,29.19,30.78,386973,26.5829557024731,27.6879585924373,26.2236051691513,27.6520235391051,430747.099688945,0.0,1.0
2022-03-02,30.58,30.77,29.77,29.77,327231,27.4723482724443,27.6430397757721,26.7446634424678,26.7446634424678,364247.128813414,0.0,1.0
2022-03-03,30.71,30.91,30.23,30.71,284953,27.5891371957738,27.7688124624347,27.1579165557878,27.5891371957738,317186.672707565,0.0,1.0
2022-03-04,30.0,30.18,29.63,30.14,294678,26.9512899991278,27.1129977391226,26.6188907558052,27.0770626857904,328011.757518326,0.0,1.0
2022-03-07,29.19,30.36,29.16,29.81,292825,26.2236051691513,27.2747054791173,26.1966538791522,26.7805984958,325949.147528163,0.0,1.0
2022-03-08,29.24,30.11,29.22,29.46,366223,26.2685239858166,27.0501113957913,26.2505564591505,26.4661667791435,407649.875028451,0.0,1.0
2022-03-09,29.89,30.45,29.85,30.03,283666,26.8524686024643,27.3555593491147,26.8165335491322,26.9782412891269,315754.088218984,0.0,1.0
2022-03-10,29.58,30.07,29.33,29.48,269232,26.57397193914,27.0141763424591,26.3493778558139,26.4841343058096,299687.324809365,0.0,1.0
2022-03-11,29.78,30.28,29.7,29.81,188370,26.7536472058009,27.202835372453,26.6817770991365,26.7805984958,209678.275146862,0.0,1.0
2022-03-14,29.85,30.415,29.58,30.25,396825,26.8165335491322,27.3241161774491,26.57397193914,27.1758840824539,441713.550645822,0.0,1.0
2022-03-15,30.05,30.17,29.62,30.17,256065,26.996208815793,27.1040139757895,26.6099069924722,27.1040139757895,285030.883503113,0.0,1.0
2022-03-16,30.41,30.74,30.03,30.4,268117,27.3196242957825,27.6160884857729,26.9782412891269,27.3106405324495,298446.196833633,0.0,1.0
2022-03-17,29.92,30.02,29.49,30.02,203560,26.8794198924635,26.9692575257939,26.4931180691426,26.9692575257939,226586.556717605,0.0,1.0
2022-03-18,29.83,30.005,29.1999,29.9,639555,26.7985660224661,26.9557818807943,26.2324990948511,26.8614523657974,711900.988806877,0.0,1.0
2022-03-21,29.56,30.23,29.25,30.14,185615,26.5560044124739,27.1579165557878,26.2775077491496,27.0770626857904,206611.631583505,0.0,1.0
2022-03-22,30.1,30.28,29.83,29.89,173461,27.0411276324582,27.202835372453,26.7985660224661,26.8524686024643,193082.78008839,0.0,1.0
2022-03-23,28.72,29.87,28.65,29.8,356651,25.8013682924983,26.8345010757982,25.738481949167,26.7716147324669,396995.097464584,0.0,1.0
2022-03-24,29.19,29.19,28.56,29.03,239981,26.2236051691513,26.2236051691513,25.6576280791697,26.0798649558227,267127.473313263,0.0,1.0
2022-03-25,29.86,29.88,29.145,29.3,222710,26.8255173124652,26.8434848391313,26.1831782341527,26.3224265658148,247902.790560905,0.0,1.0
2022-03-28,29.54,29.72,29.17,29.72,235072,26.5380368858078,26.6997446258026,26.2056376424853,26.6997446258026,261663.170862257,0.0,1.0
2022-03-29,30.14,30.39,29.7,30.0,300662,27.0770626857904,27.3016567691165,26.6817770991365,26.9512899991278,334672.663174635,0.0,1.0
2022-03-30,29.04,30.19,28.83,30.19,531660,26.0888487191557,27.1219815024556,25.9001896891618,27.1219815024556,591800.986168609,0.0,1.0
2022-03-31,28.97,29.46,28.95,29.03,397994,26.0259623758244,26.4661667791435,26.0079948491583,26.0798649558227,443014.787061636,0.0,1.0
2022-04-01,28.82,29.42,28.42,29.21,355231,25.8912059258288,26.4302317258113,25.5318553925071,26.2415726958174,395414.468114323,0.0,1.0
2022-04-04,28.62,28.85,28.17,28.77,279870,25.7115306591679,25.9181572158279,25.307261309181,25.8462871091636,311528.687505189,0.0,1.0
2022-04-05,28.19,29.04,28.1,28.74,323448,25.3252288358471,26.0888487191557,25.2443749658497,25.8193358191644,360036.19865001,0.0,1.0
2022-04-06,27.91,28.34,27.78,28.21,358481,25.0736834625219,25.4599852858427,24.9568945391923,25.3431963625132,399032.10571175,0.0,1.0
2022-04-07,27.63,27.95,27.48,27.83,420333,24.8221380891967,25.1096185158541,24.6873816392011,25.0018133558575,467880.758227457,0.0,1.0
2022-04-08,27.37,27.85,27.26,27.6,320648,24.5885602425376,25.0197808825236,24.4897388458741,24.7951867991976,356919.464719919,0.0,1.0
2022-04-11,27.48,28.05,27.21,27.21,330854,24.6873816392011,25.1994561491845,24.4448200292089,24.4448200292089,368279.9598951,0.0,1.0
2022-04-12,27.7,28.07,27.39,27.39,383738,24.885024432528,25.2174236758506,24.6065277692037,24.6065277692037,427146.158880431,0.0,1.0
2022-04-13,28.13,28.24,27.5,27.5,254731,25.2713262558488,25.3701476525123,24.7053491658671,24.7053491658671,283545.982409277,0.0,1.0
2022-04-14,27.95,28.49,27.81,28.02,298597,25.1096185158541,25.5947417358384,24.9838458291915,25.1725048591854,332374.071901192,0.0,1.0
2022-04-18,27.83,27.97,27.62,27.66,265467,25.0018133558575,25.1275860425201,24.8131543258637,24.8490893791958,295496.430792654,0.0,1.0
2022-04-19,28.76,28.94,28.08,28.08,394178,25.8373033458305,25.9990110858253,25.2264074391836,25.2264074391836,438767.123962627,0.0,1.0
2022-04-20,28.61,29.57,28.61,28.94,279711,25.7025468958349,26.564988175807,25.7025468958349,25.9990110858253,311351.70154273,0.0,1.0
2022-04-21,27.04,28.51,26.62,28.34,600588,24.2920960525472,25.6127092625044,23.9147779925594,25.4599852858427,668526.07057336,0.0,1.0
2022-04-22,26.4,27.226,26.36,26.82,399069,23.7171351992325,24.4591940505418,23.6812001459003,24.0944532592202,444211.390266938,0.0,1.0
2022-04-25,26.19,26.34,25.66,26.17,516974,23.5284761692386,23.6632326192342,23.0523367125873,23.5105086425725,575453.716705282,0.0,1.0
2022-04-26,25.53,26.16,25.44,25.93,411368,22.9355477892578,23.5015248792394,22.8546939192604,23.2948983225795,457901.644054862,0.0,1.0
2022-04-27,25.07,25.51,25.0,25.4,356523,22.5222946759378,22.9175802625917,22.4594083326065,22.8187588659282,396852.618199208,0.0,1.0
2022-04-28,25.22,25.5,24.93,25.41,310670,22.6570511259334,22.9085964992586,22.3965219892752,22.8277426292612,345812.760736189,0.0,1.0
2022-04-29,24.74,25.37,24.68,25.09,303488,22.2258304859474,22.7918075759291,22.1719279059491,22.5402622026039,337818.338205505,0.0,1.0
2022-05-02,24.76,25.07,24.255,24.66,380279,22.2437980126135,22.5222946759378,21.7901179642948,22.153960379283,423295.879357507,0.0,1.0
2022-05-03,25.0,25.29,24.51,24.86,320132,22.4594083326065,22.7199374692647,22.0192039292874,22.3336356459439,356345.095181374,0.0,1.0
2022-05-04,25.91,25.975,25.04,25.07,256186,23.2769307959134,23.3353252575782,22.4953433859387,22.5222946759378,285165.570933663,0.0,1.0
2022-05-05,25.36,25.68,24.87,25.68,259207,22.782823812596,23.0703042392534,22.3426194092769,23.0703042392534,288528.304220379,0.0,1.0
2022-05-06,25.39,25.44,24.83,25.15,317150,22.8097751025952,22.8546939192604,22.3066843559448,22.5941647826021,353025.773545826,0.0,1.0
2022-05-09,25.23,25.57,24.92,25.04,257245,22.6660348892665,22.9714828425899,22.3875382259422,22.4953433859387,286344.364230793,0.0,1.0
2022-05-10,25.13,25.72,24.705,25.45,301862,22.576197255936,23.1062392925856,22.1943873142817,22.8636776825934,336008.406287532,0.0,1.0
2022-05-11,24.83,25.42,24.75,25.15,258657,22.4144895159413,22.9470931733881,22.3422720708637,22.7033592962514,286531.321868041,0.12,1.0
2022-05-12,24.92,25.01,24.375,24.88,273850,22.4957341416535,22.5769787673658,22.0037527970628,22.4596254191147,303361.604339195,0.0,1.0
2022-05-13,24.77,25.42,24.67,25.24,288368,22.3603264321331,22.9470931733881,22.2700546257862,22.7846039219637,319444.145043217,0.0,1.0
2022-05-16,25.24,25.4,24.6,24.67,1599428,22.7846039219637,22.9290388121188,22.2068643613434,22.2700546257862,1771791.28758455,0.0,1.0
2022-05-17,26.22,26.22,25.66,25.66,336665,23.6692676241635,23.6692676241635,23.1637455086208,23.1637455086208,372945.89930566,0.0,1.0
2022-05-18,25.57,26.2,25.45,26.13,361384,23.0825008829085,23.6512132628941,22.9741747152922,23.5880229984513,400328.756700805,0.0,1.0
2022-05-19,24.93,25.49,24.91,25.16,352756,22.5047613222882,23.010283437831,22.4867069610188,22.7123864768861,390770.955268493,0.0,1.0
2022-05-20,25.18,25.36,24.56,25.07,287069,22.7304408381555,22.89293008958,22.1707556388046,22.6311418511739,318005.157553581,0.0,1.0
2022-05-23,25.55,25.94,25.38,25.68,276647,23.0644465216391,23.4165065663921,22.9109844508494,23.1817998698901,306460.024669072,0.0,1.0
2022-05-24,25.53,25.71,24.96,25.56,274504,23.0463921603698,23.2088814117942,22.5318428641923,23.0734737022738,304086.083029126,0.0,1.0
2022-05-25,25.42,25.94,25.25,25.51,234330,22.9470931733881,23.4165065663921,22.7936311025984,23.0283377991004,259582.708580623,0.0,1.0
2022-05-26,25.91,26.07,25.68,25.7,264695,23.3894250244881,23.5338599146431,23.1817998698901,23.1998542311595,293220.010445729,0.0,1.0
2022-05-27,26.23,26.26,25.9,26.01,149865,23.6782948047982,23.7053763467023,23.3803978438534,23.479696830835,166015.288786903,0.0,1.0
2022-05-31,26.11,26.24,25.7,25.91,271720,23.5699686371819,23.6873219854329,23.1998542311595,23.3894250244881,301002.063651802,0.0,1.0
2022-06-01,26.0,26.26,25.6,26.19,200261,23.4706696502003,23.7053763467023,23.1095824248126,23.6421860822595,221842.24300373,0.0,1.0
2022-06-02,26.52,26.57,25.74,26.15,237108,23.9400830432043,23.9852189463778,23.2359629536983,23.6060773597207,262660.081364461,0.0,1.0
2022-06-03,26.16,26.55,26.05,26.55,149116,23.6151045403554,23.9671645851084,23.5158055533738,23.9671645851084,165185.572366782,0.0,1.0
2022-06-06,26.4,26.47,26.15,26.32,232332,23.831756875588,23.8949471400308,23.6060773597207,23.7595394305105,257369.392949913,0.0,1.0
2022-06-07,26.39,26.55,26.07,26.09,162948,23.8227296949533,23.9671645851084,23.5338599146431,23.5519142759125,180508.185882282,0.0,1.0
2022-06-08,26.06,26.31,25.92,26.16,161055,23.5248327340085,23.7505122498758,23.3984522051228,23.6151045403554,178411.185637571,0.0,1.0
2022-06-09,25.41,26.05,25.41,25.9,244397,22.9380659927534,23.5158055533738,22.9380659927534,23.3803978438534,270734.584683901,0.0,1.0
2022-06-10,24.84,25.13,24.7,24.89,191382,22.423516696576,22.6853049349821,22.2971361676903,22.4686525997494,212006.392410603,0.0,1.0
2022-06-13,24.39,24.93,24.27,24.37,228489,22.0172935680148,22.5047613222882,21.9089674003985,21.9992392067454,253112.249822378,0.0,1.0
2022-06-14,24.63,24.82,24.35,24.43,184718,22.2339459032474,22.4054623353066,21.9811848454761,22.0534022905536,204624.242579249,0.0,1.0
2022-06-15,24.66,25.07,24.51,24.9,274427,22.2610274451515,22.6311418511739,22.1256197356311,22.4776797803841,304000.785079394,0.0,1.0
2022-06-16,24.1,24.467,23.87,24.34,295375,21.7555053296087,22.086802858902,21.5478801750108,21.9721576648414,327206.258468832,0.0,1.0
2022-06-17,24.18,24.655,24.134,24.44,652091,21.8277227746863,22.2565138548342,21.7861977437667,22.0624294711883,722363.965437829,0.0,1.0
2022-06-21,24.86,24.93,24.36,24.67,255193,22.4415710578454,22.5047613222882,21.9902120261107,22.2700546257862,282694.02189568,0.0,1.0
2022-06-22,24.78,24.89,24.48,24.57,164357,22.3693536127678,22.4686525997494,22.0985381937271,22.1797828194393,182069.027585821,0.0,1.0
2022-06-23,24.3,24.71,24.09,24.6,243755,21.9360489423026,22.306163348325,21.746478148974,22.2068643613434,270023.399180939,0.0,1.0
2022-06-24,25.34,25.42,24.45,24.45,847765,22.8748757283106,22.9470931733881,22.071456651823,22.071456651823,939124.887721808,0.0,1.0
2022-06-27,25.28,25.75,24.93,25.55,239622,22.8207126445024,23.244990134333,22.5047613222882,23.0644465216391,265445.004034934,0.0,1.0
2022-06-28,25.18,25.62,25.1,25.48,250782,22.7304408381555,23.127636786082,22.658223393078,23.0012562571963,277807.667918174,0.0,1.0
2022-06-29,24.89,25.36,24.83,25.36,225023,22.4686525997494,22.89293008958,22.4144895159413,22.89293008958,249272.734318856,0.0,1.0
2022-06-30,24.77,25.04,24.41,24.62,277618,22.3603264321331,22.6040603092698,22.0353479292842,22.2249187226127,307535.66504816,0.0,1.0
2022-07-01,25.21,25.32,24.53,24.62,207209,22.7575223800596,22.8568213670412,22.1436740969005,22.2249187226127,229538.99826007,0.0,1.0
2022-07-05,25.19,25.2,24.23,24.72,318393,22.7394680187902,22.7484951994249,21.8728586778597,22.3151905289597,352704.806610806,0.0,1.0
2022-07-06,25.09,25.17,24.66,25.03,238825,22.6491962124433,22.7214136575208,22.2610274451515,22.5950331286351,264562.114866927,0.0,1.0
2022-07-07,25.13,25.54,25.1,25.29,203658,22.6853049349821,23.0554193410044,22.658223393078,22.8297398251371,225605.322682167,0.0,1.0
2022-07-08,25.17,25.27,24.82,25.27,215026,22.7214136575208,22.8116854638678,22.4054623353066,22.8116854638678,238198.401806243,0.0,1.0
2022-07-11,24.92,25.127,24.79,24.97,108473,22.4957341416535,22.6825967807916,22.3783807934025,22.540870044827,120162.65586082,0.0,1.0
2022-07-12,24.84,25.27,24.71,24.71,205983,22.423516696576,22.8116854638678,22.306163348325,22.306163348325,228180.877657843,0.0,1.0
2022-07-13,24.24,24.69,24.15,24.69,206358,21.8818858584944,22.2881089870556,21.8006412327822,22.2881089870556,228596.289750694,0.0,1.0
2022-07-14,24.04,24.05,23.62,23.75,191000,21.7013422458006,21.7103694264353,21.3222006591435,21.4395540073945,211583.225958686,0.0,1.0
2022-07-15,24.74,24.85,24.15,24.48,202437,22.3332448902291,22.4325438772107,21.8006412327822,22.0985381937271,224252.740907845,0.0,1.0
2022-07-18,24.84,25.27,24.75,24.96,167672,22.423516696576,22.8116854638678,22.3422720708637,22.5318428641923,185741.270486622,0.0,1.0
2022-07-19,25.67,25.79,24.96,25.14,214511,23.1727726892554,23.2810988568718,22.5318428641923,22.6943321156167,237627.902532062,0.0,1.0
2022-07-20,27.14,27.209,25.32,25.73,424648,24.4997682425552,24.5620557889346,22.8568213670412,23.2269357730636,470410.438413111,0.0,1.0
2022-07-21,27.37,27.8,27.06,27.48,322242,24.7073933971532,25.0955621644449,24.4275507974777,24.8066923841348,356968.596331826,0.0,1.0
2022-07-22,26.9,27.48,26.73,27.32,242464,24.2831159073226,24.8066923841348,24.1296538365328,24.6622574939797,268593.273815952,0.0,1.0
2022-07-25,26.85,27.37,26.71,27.09,416580,24.2379800041492,24.7073933971532,24.1115994752635,24.4546323393818,461472.985706121,0.0,1.0
2022-07-26,27.06,27.09,26.79,26.85,305183,24.4275507974777,24.4546323393818,24.183816920341,24.2379800041492,338071.223286647,0.0,1.0
2022-07-27,27.75,27.9,27.13,27.17,290988,25.0504262612715,25.1858339707919,24.4907410619205,24.5268497844593,322346.490865267,0.0,1.0
2022-07-28,27.74,27.885,27.39,27.76,324347,25.0413990806368,25.1722931998398,24.7254477584225,25.0594534419062,359300.442879695,0.0,1.0
2022-07-29,28.17,28.27,27.68,27.68,357460,25.4295678479286,25.5198396542755,24.9872359968286,24.9872359968286,395981.884561213,0.0,1.0
2022-08-01,28.41,28.71,27.81,27.9,469878,25.6462201831612,25.9170356022019,25.1045893450796,25.1858339707919,520514.675638823,0.0,1.0
2022-08-02,28.3,28.53,28.03,28.22,356122,25.5469211961796,25.7545463507775,25.3031873190429,25.474703751102,394499.694213921,0.0,1.0
2022-08-03,28.85,28.91,28.13,28.46,265010,26.0434161310876,26.0975792148958,25.3934591253898,25.6913560863346,293568.956603725,0.0,1.0
2022-08-04,28.69,28.88,28.57,28.73,328501,25.8989812409326,26.0704976729917,25.7906550733163,25.9350899634713,363902.101102901,0.0,1.0
2022-08-05,29.0,29.145,28.71,28.76,261497,26.178823840608,26.3097179598111,25.9170356022019,25.9621715053754,289677.376117898,0.0,1.0
2022-08-08,29.09,29.29,28.98,29.14,367940,26.2600684663203,26.4406120790141,26.1607694793386,26.3052043694937,407591.267849418,0.0,1.0
2022-08-09,28.95,29.18,28.71,29.18,242049,26.1336879374346,26.3413130920325,25.9170356022019,26.3413130920325,268133.551099863,0.0,1.0
2022-08-10,29.37,29.59,29.0,29.21,257814,26.621155691708,26.8205650976384,26.2857853271887,26.4761306692131,284435.329092739,0.12,1.0
2022-08-11,29.6,29.83,29.52,29.81,197891,26.8296291615443,27.0381026313806,26.7571166502969,27.0199745035688,218324.806680363,0.0,1.0
2022-08-12,30.13,30.13,29.63,29.7,221507,27.3100245485584,27.3100245485584,26.8568213532621,26.9202698006036,244379.344959333,0.0,1.0
2022-08-15,30.22,30.3,29.87,29.92,267734,27.3916011237118,27.4641136349592,27.0743588870043,27.119679206534,295379.647340002,0.0,1.0
2022-08-16,30.33,30.48,30.03,30.14,201771,27.491305826677,27.6272667852659,27.2193839094992,27.3190886124643,222605.44728514,0.0,1.0
2022-08-17,29.99,30.21,29.89,30.07,241634,27.1831276538754,27.3825370598058,27.0924870148162,27.2556401651229,266584.616467667,0.0,1.0
2022-08-18,30.06,30.1,29.79,30.0,203995,27.2465761012169,27.2828323568406,27.0018463757569,27.1921917177814,225059.092827672,0.0,1.0
2022-08-19,29.57,30.03,29.32,29.98,656129,26.8024369698265,27.2193839094992,26.5758353721783,27.1740635899695,723879.494683337,0.0,1.0
2022-08-22,28.72,29.07,28.65,29.07,226691,26.0319915378227,26.3492337745301,25.9685430904812,26.3492337745301,250098.633849838,0.0,1.0
2022-08-23,28.58,29.05,28.535,28.71,135616,25.9050946431397,26.3311056467183,25.864306355563,26.0229274739168,149619.421715814,0.0,1.0
2022-08-24,28.77,28.82,28.22,28.35,230204,26.0773118573523,26.122632176882,25.5787883425263,25.6966211733034,253974.378809782,0.0,1.0
2022-08-25,29.16,29.22,28.73,28.83,228716,26.4308103496835,26.4851947331191,26.0410556017286,26.1316962407879,252332.731072692,0.0,1.0
2022-08-26,28.75,29.25,28.663,29.22,233265,26.0591837295405,26.5123869248368,25.9803263735589,26.4851947331191,257351.451204425,0.0,1.0
2022-08-29,28.25,28.55,28.24,28.45,163177,25.6059805342441,25.8779024514219,25.5969164703382,25.7872618123627,180026.312362269,0.0,1.0
2022-08-30,28.3,28.34,27.885,28.29,184250,25.6513008537738,25.6875571093975,25.2751422016778,25.6422367898678,203275.265832488,0.0,1.0
2022-08-31,28.21,28.38,28.06,28.34,248248,25.5697242786204,25.7238133650212,25.4337633200315,25.6875571093975,273881.564137767,0.0,1.0
2022-09-01,28.02,28.22,27.765,28.22,223484,25.3975070644078,25.5787883425263,25.1663734348067,25.5787883425263,246560.48580357,0.0,1.0
2022-09-02,27.95,28.53,27.79,28.33,242095,25.3340586170663,25.8597743236101,25.1890335945715,25.6784930454915,267093.218353956,0.0,1.0
2022-09-06,27.49,28.145,27.21,28.02,313248,24.9171116773937,25.5108078632319,24.6633178880277,25.3975070644078,345593.32684665,0.0,1.0
2022-09-07,27.76,27.86,27.3,27.3,369011,25.1618414028537,25.252482041913,24.744894463181,24.744894463181,407114.296445658,0.0,1.0
2022-09-08,28.54,28.54,27.46,27.62,246784,25.868838387516,25.868838387516,24.8899194856759,25.0349445081707,272266.394589986,0.0,1.0
2022-09-09,28.95,29.03,28.57,28.57,201969,26.240465007659,26.3129775189064,25.8960305792338,25.8960305792338,222823.89234693,0.0,1.0
2022-09-12,29.1,29.28,28.85,29.06,279647,26.3764259662479,26.5395791165546,26.1498243685997,26.3401697106242,308522.758557709,0.0,1.0
2022-09-13,28.24,29.0,27.95,28.86,307730,25.5969164703382,26.2857853271887,25.3340586170663,26.1588884325057,339505.54982161,0.0,1.0
2022-09-14,28.49,28.52,28.03,28.28,307707,25.8235180679864,25.8507102597042,25.4065711283137,25.6331727259619,339480.17489019,0.0,1.0
2022-09-15,29.14,29.28,28.57,28.57,308046,26.4126822218716,26.5395791165546,25.8960305792338,25.8960305792338,339854.179314165,0.0,1.0
2022-09-16,29.51,29.54,28.52,28.89,1174323,26.7480525863909,26.7752447781087,25.8507102597042,26.1860806242235,1295581.11260899,0.0,1.0
2022-09-19,29.39,29.75,29.21,29.22,445856,26.6392838195198,26.9655901201332,26.4761306692131,26.4851947331191,491894.148835875,0.0,1.0
2022-09-20,29.68,29.72,29.08,29.14,303801,26.9021416727917,26.9383979284154,26.3582978384361,26.4126822218716,335170.84958033,0.0,1.0
2022-09-21,29.39,29.92,29.34,29.85,226447,26.6392838195198,27.119679206534,26.5939634999902,27.0562307591925,249829.438925208,0.0,1.0
2022-09-22,28.74,29.33,28.65,29.33,175937,26.0501196656346,26.5848994360842,25.9685430904812,26.5848994360842,194103.883010966,0.0,1.0
2022-09-23,28.4,28.45,28.0,28.38,249456,25.741941492833,25.7872618123627,25.3793789365959,25.7238133650212,275214.299666265,0.0,1.0
2022-09-26,28.33,28.64,28.1,28.27,223985,25.6784930454915,25.9594790265753,25.4700195756552,25.624108662056,247113.218005373,0.0,1.0
2022-09-27,27.97,28.6,27.72,28.53,204482,25.3521867448782,25.9232227709516,25.12558514723,25.8597743236101,225596.379419044,0.0,1.0
2022-09-28,28.17,28.455,27.835,28.06,283958,25.5334680229967,25.7917938443156,25.2298218821481,25.4337633200315,313278.90331214,0.0,1.0
2022-09-29,27.67,28.0,27.39,27.85,164139,25.0802648277004,25.3793789365959,24.8264710383344,25.243417978007,181087.64645036,0.0,1.0
2022-09-30,27.3,27.99,27.22,27.74,313101,24.744894463181,25.37031487269,24.6723819519336,25.1437132750418,345431.14793714,0.0,1.0
2022-10-03,27.62,27.84,27.19,27.55,226104,25.0349445081707,25.2343539141011,24.6451897602158,24.9714960608292,249451.021469683,0.0,1.0
2022-10-04,28.64,28.67,27.83,27.93,219023,25.9594790265753,25.9866712182931,25.2252898501952,25.3159304892545,241638.852365965,0.0,1.0
2022-10-05,28.32,28.44,27.94,28.31,146292,25.6694289815856,25.7781977484567,25.3249945531604,25.6603649176797,161397.802926276,0.0,1.0
2022-10-06,28.35,28.45,28.09,28.34,142889,25.6966211733034,25.7872618123627,25.4609555117493,25.6875571093975,157643.416333994,0.0,1.0
2022-10-07,27.84,28.275,27.68,28.27,220452,25.2343539141011,25.6286406940089,25.0893288916063,25.624108662056,243215.407887673,0.0,1.0
2022-10-10,27.95,28.31,27.82,28.06,191184,25.3340586170663,25.6603649176797,25.2162257862893,25.4337633200315,210925.256026695,0.0,1.0
2022-10-11,27.98,28.31,27.78,27.97,192634,25.3612508087841,25.6603649176797,25.1799695306655,25.3521867448782,212524.979964047,0.0,1.0
2022-10-12,28.15,28.4,27.53,27.91,346966,25.5153398951848,25.741941492833,24.9533679330174,25.2978023614426,382792.976308469,0.0,1.0
2022-10-13,29.48,29.81,27.66,27.82,322109,26.7208603946732,27.0199745035688,25.0712007637944,25.2162257862893,355369.294990702,0.0,1.0
2022-10-14,28.0,28.765,27.28,28.22,941065,25.3793789365959,26.0727798253994,24.7267663353692,25.5787883425263,1038237.38420978,0.0,1.0
2022-10-17,28.45,28.88,28.14,28.5,394761,25.7872618123627,26.1770165603175,25.5062758312789,25.8325821318923,435523.187057253,0.0,1.0
2022-10-18,28.73,29.06,28.4,29.0,402995,26.0410556017286,26.3401697106242,25.741941492833,26.2857853271887,444607.412505638,0.0,1.0
2022-10-19,28.65,28.81,28.2,28.56,332964,25.9685430904812,26.113568112976,25.5606602147145,25.8869665153279,367345.159363087,0.0,1.0
2022-10-20,27.39,28.78,27.28,28.25,466355,24.8264710383344,26.0863759212583,24.7267663353692,25.6059805342441,514509.832278481,0.0,1.0
2022-10-21,28.3,28.53,27.44,27.65,445509,25.6513008537738,25.8597743236101,24.871791357864,25.0621366998885,491511.318348798,0.0,1.0
2022-10-24,28.66,28.88,28.21,28.49,514618,25.9776071543871,26.1770165603175,25.5697242786204,25.8235180679864,567756.367718772,0.0,1.0
2022-10-25,29.02,29.34,28.45,28.62,458984,26.3039134550005,26.5939634999902,25.7872618123627,25.9413508987634,506377.718387294,0.0,1.0
2022-10-26,28.64,29.21,28.63,29.15,402720,25.9594790265753,26.4761306692131,25.9504149626694,26.4217462857776,444304.016586484,0.0,1.0
2022-10-27,28.81,29.15,28.54,28.93,356891,26.113568112976,26.4217462857776,25.868838387516,26.2223368798472,393742.810845171,0.0,1.0
2022-10-28,29.27,29.33,28.66,28.99,416661,26.5305150526487,26.5848994360842,25.9776071543871,26.2767212632827,459684.534800708,0.0,1.0
2022-10-31,29.25,29.46,28.86,29.0,340224,26.5123869248368,26.7027322668613,26.1588884325057,26.2857853271887,375354.811628725,0.0,1.0
2022-11-01,28.98,29.36,28.98,29.36,209720,26.2676571993768,26.612091627802,26.2676571993768,26.612091627802,231375.244235493,0.0,1.0
2022-11-02,28.21,29.14,28.16,28.82,272489,25.5697242786204,26.4126822218716,25.5244039590908,26.122632176882,300625.63859663,0.0,1.0
2022-11-03,27.44,27.97,27.4,27.97,218309,24.871791357864,25.3521867448782,24.8355351022403,25.3521867448782,240851.126234056,0.0,1.0
2022-11-04,28.46,28.46,27.77,28.15,352457,25.7963258762686,25.7963258762686,25.1709054667596,25.5153398951848,388850.965370537,0.0,1.0
2022-11-07,29.31,29.37,28.6,28.64,273543,26.5667713082724,26.621155691708,25.9232227709516,25.9594790265753,301788.472410401,0.0,1.0
2022-11-08,28.95,29.36,28.71,29.22,191317,26.240465007659,26.612091627802,26.0229274739168,26.4851947331191,211071.989325776,0.0,1.0
2022-11-09,28.72,29.21,28.64,28.69,203770,26.0319915378227,26.4761306692131,25.9594790265753,26.0047993461049,224810.85980291,0.0,1.0
2022-11-10,30.38,30.45,29.48,29.48,345700,27.5366261462066,27.6000745935481,26.7208603946732,26.7208603946732,381396.251822476,0.0,1.0
2022-11-11,30.72,30.74,29.98,30.4,350581,27.8448043190081,27.86293244682,27.1740635899695,27.5547542740185,386781.25357297,0.0,1.0
2022-11-14,30.4,30.93,30.39,30.72,188802,27.5547542740185,28.0351496610326,27.5456902101125,27.8448043190081,208297.295737886,0.0,1.0
2022-11-15,30.77,31.09,30.24,30.76,348163,27.8901246385378,28.1801746835274,27.4097292515236,27.8810605746318,384113.576000199,0.0,1.0
2022-11-16,30.16,30.49,30.115,30.41,218224,27.5003698905829,27.8012691632584,27.4593381715817,27.728323885034,239328.993253061,0.18,1.0
2022-11-17,30.09,30.26,29.64,29.7,255745,27.4365427721366,27.5915514883633,27.0262255821246,27.0809345407928,280478.743765599,0.0,1.0
2022-11-18,30.29,30.57,30.07,30.57,238331,27.6189059676975,27.8742144414827,27.4183064525805,27.8742144414827,261380.591919291,0.0,1.0
2022-11-21,30.68,30.7,30.24,30.24,187841,27.9745141990412,27.9927505185973,27.5733151688073,27.5733151688073,206007.576717723,0.0,1.0
2022-11-22,30.86,30.995,30.66,30.78,201917,28.138641075046,28.2617362320496,27.9562778794851,28.0656957968217,221444.902167857,0.0,1.0
2022-11-23,30.84,30.99,30.63,30.96,159044,28.1204047554899,28.2571771521606,27.928923400151,28.2298226728265,174425.546241201,0.0,1.0
2022-11-25,31.27,31.27,30.94,30.94,91632,28.5124856259459,28.5124856259459,28.2115863532704,28.2115863532704,100493.961753815,0.0,1.0
2022-11-28,30.53,31.04,30.41,31.04,158787,27.8377418023705,28.3027679510508,27.728323885034,28.3027679510508,174143.691123222,0.0,1.0
2022-11-29,30.56,30.7,30.32,30.51,163510,27.8650962817047,27.9927505185973,27.6462604470316,27.8195054828145,179323.464361427,0.0,1.0
2022-11-30,31.18,31.24,29.865,30.39,350981,28.4304221879435,28.4851311466117,27.2313841771306,27.7100875654779,384925.257446259,0.0,1.0
2022-12-01,31.52,31.63,30.91,31.3,283608,28.740439620397,28.8407393779555,28.1842318739362,28.53984010528,311036.444747205,0.0,1.0
2022-12-02,31.57,31.62,31.21,31.25,182927,28.7860304192872,28.8316212181774,28.4577766672776,28.4942493063898,200618.331387944,0.0,1.0
2022-12-05,29.8,31.35,29.62,31.35,269815,27.1721161385733,28.5854309041702,27.0079892625685,28.5854309041702,295909.488940605,0.0,1.0
2022-12-06,30.04,30.05,29.695,29.97,228038,27.3909519732464,27.4000701330244,27.0763754609038,27.3271248548,250092.129937319,0.0,1.0
2022-12-07,30.13,30.43,29.92,30.0,180343,27.4730154112488,27.7465602045901,27.2815340559098,27.3544793341342,197784.426232847,0.0,1.0
2022-12-08,30.64,30.79,30.14,30.32,190294,27.938041559929,28.0748139565997,27.4821335710268,27.6462604470316,208697.812532527,0.0,1.0
2022-12-09,30.49,30.73,30.36,30.6,204284,27.8012691632584,28.0201049979314,27.6827330861438,27.9015689208169,224040.820705827,0.0,1.0
2022-12-12,29.95,30.495,29.94,30.44,291849,27.308888535244,27.8058282431474,27.2997703754659,27.7556783643681,320074.452635423,0.0,1.0
2022-12-13,29.79,30.73,29.6,30.57,316389,27.1629979787952,28.0201049979314,26.9897529430124,27.8742144414827,346987.777908676,0.0,1.0
2022-12-14,28.91,29.95,28.9,29.8,316457,26.3605999183273,27.308888535244,26.3514817585493,27.1721161385733,347062.354360125,0.0,1.0
2022-12-15,28.59,28.905,28.5,28.5,495792,26.0688188054299,26.3560408384383,25.9867553674275,25.9867553674275,543741.294371479,0.0,1.0
2022-12-16,28.55,28.55,28.09,28.29,1671950,26.0323461663177,26.0323461663177,25.6129108165276,25.7952740120885,1833648.500025,0.0,1.0
2022-12-19,29.01,29.03,28.57,28.68,423947,26.4517815161078,26.4700178356638,26.0505824858738,26.1508822434323,464947.98327707,0.0,1.0
2022-12-20,29.45,29.63,29.11,29.14,340058,26.8529805463417,27.0171074223465,26.5429631138882,26.5703175932223,372945.866575856,0.0,1.0
2022-12-21,29.56,29.949,29.45,29.71,261002,26.9532803039002,27.3079767192662,26.8529805463417,27.0900527005709,286244.161490191,0.0,1.0
2022-12-22,29.42,29.51,28.8518,29.4,233438,26.8256260670076,26.90768950501,26.3075322284191,26.8073897474515,256014.37755246,0.0,1.0
2022-12-23,29.58,29.71,29.33,29.34,105565,26.9715166234563,27.0900527005709,26.7435626290052,26.7526807887832,115774.4573134,0.0,1.0
2022-12-27,29.77,29.82,29.5,29.64,192327,27.1447616592391,27.1903524581294,26.8985713452319,27.0262255821246,210927.429088375,0.0,1.0
2022-12-28,29.5,29.91,29.5,29.77,197416,26.8985713452319,27.2724158961318,26.8985713452319,27.1447616592391,216508.599109385,0.0,1.0
2022-12-29,29.94,30.01,29.57,29.76,166397,27.2997703754659,27.3635974939122,26.9623984636783,27.1356434994611,182489.673410485,0.0,1.0
2022-12-30,29.9,29.99,29.76,29.87,165316,27.2632977363537,27.3453611743561,27.1356434994611,27.2359432570196,181304.127174935,0.0,1.0
2023-01-03,29.77,30.15,29.4,30.09,506507,27.1447616592391,27.4912517308048,26.8073897474515,27.4365427721366,555492.56903745,0.0,1.0
2023-01-04,30.35,30.58,29.8,30.01,282836,27.6736149263657,27.8833326012608,27.1721161385733,27.3635974939122,310189.782680745,0.0,1.0
2023-01-05,30.05,30.15,29.75,30.15,167246,27.4000701330244,27.4912517308048,27.1265253396831,27.4912517308048,183420.782341087,0.0,1.0
2023-01-06,30.79,30.82,30.25,30.37,219295,28.0748139565997,28.1021684359338,27.5824333285853,27.6918512459218,240503.572363398,0.0,1.0
2023-01-09,30.26,31.0,30.11,30.95,181683,27.5915514883633,28.2662953119387,27.4547790916927,28.2207045130484,199254.021011419,0.0,1.0
2023-01-10,30.55,30.69,30.12,30.36,168543,27.8559781219266,27.9836323588193,27.4638972514707,27.6827330861438,184843.218481243,0.0,1.0
2023-01-11,30.73,30.76,30.48,30.64,214457,28.0201049979314,28.0474594772656,27.7921510034803,27.938041559929,235197.67718524,0.0,1.0
2023-01-12,30.96,31.11,30.72,30.74,178309,28.2298226728265,28.3665950694971,28.0109868381534,28.0292231577095,195553.712964477,0.0,1.0
2023-01-13,30.79,30.98,30.45,30.69,383449,28.0748139565997,28.2480589923826,27.7647965241462,27.9836323588193,420533.319588556,0.0,1.0
2023-01-17,30.24,30.8,30.23,30.78,185809,27.5733151688073,28.0839321163778,27.5641970090292,28.0656957968217,203779.056874395,0.0,1.0
2023-01-18,28.58,30.09,28.53,30.09,283854,26.0597006456518,27.4365427721366,26.0141098467616,27.4365427721366,311306.236027451,0.0,1.0
2023-01-19,28.07,28.59,28.0,28.46,250349,25.5946744969715,26.0688188054299,25.5308473785252,25.9502827283153,274560.883000544,0.0,1.0
2023-01-20,28.46,28.56,27.9465,28.34,289477,25.9502827283153,26.0414643260957,25.4820652237127,25.8408648109788,317473.050534847,0.0,1.0
2023-01-23,28.6,28.8,28.5,28.59,195799,26.0779369652079,26.2603001607688,25.9867553674275,26.0688188054299,214735.214962406,0.0,1.0
2023-01-24,28.54,28.69,28.33,28.5,241889,26.0232280065396,26.1600004032103,25.8317466512007,25.9867553674275,265282.695070156,0.0,1.0
2023-01-25,28.1,28.46,27.98,28.45,679705,25.6220289763057,25.9502827283153,25.5126110589691,25.9411645685372,745440.984305447,0.0,1.0
2023-01-26,31.0,31.2,29.52,30.4,1142408,28.2662953119387,28.4486585074995,26.916807664788,27.719205725256,1252893.15805889,0.0,1.0
2023-01-27,30.23,31.27,30.19,31.27,285692,27.5641970090292,28.5124856259459,27.527724369917,28.5124856259459,313321.993641641,0.0,1.0
2023-01-30,30.36,30.78,30.16,30.2,288539,27.6827330861438,28.0656957968217,27.5003698905829,27.5368425296951,316444.334189846,0.0,1.0
2023-01-31,31.05,31.07,30.535,30.55,401499,28.3118861108289,28.330122430385,27.8423008822596,27.8559781219266,440328.980598425,0.0,1.0
2023-02-01,30.13,30.77,29.34,30.77,474286,27.4730154112488,28.0565776370436,26.7526807887832,28.0565776370436,520155.394887919,0.0,1.0
2023-02-02,30.9,30.95,30.1,30.1,334965,28.1751137141582,28.2207045130484,27.4456609319146,27.4456609319146,367360.30970476,0.0,1.0
2023-02-03,31.4,31.52,30.73,30.76,309444,28.6310217030604,28.740439620397,28.0201049979314,28.0474594772656,339371.109448092,0.0,1.0
2023-02-06,30.81,31.4,30.6,31.18,424027,28.0930502761558,28.6310217030604,27.9015689208169,28.4304221879435,465035.720278777,0.0,1.0
2023-02-07,31.15,31.275,30.57,30.62,182595,28.4030677086093,28.5170447058349,27.8742144414827,27.919805240373,200254.222830865,0.0,1.0
2023-02-08,30.88,31.044,30.73,30.78,133573,28.1568773946021,28.306415214962,28.0201049979314,28.0656957968217,146491.181610598,0.0,1.0
2023-02-09,30.82,31.085,30.72,31.02,344879,28.1021684359338,28.343799670052,28.0109868381534,28.2845316314947,378233.117641151,0.0,1.0
2023-02-10,30.76,30.9,30.52,30.83,180606,28.0474594772656,28.1751137141582,27.8286236425925,28.1112865957119,198072.861625955,0.0,1.0
2023-02-13,30.88,30.9,30.69,30.71,130492,28.1568773946021,28.1751137141582,27.9836323588193,28.0018686783754,143112.210332404,0.0,1.0
2023-02-14,30.26,30.87,30.23,30.69,164041,27.5915514883633,28.1477592348241,27.5641970090292,27.9836323588193,179905.818710249,0.0,1.0
2023-02-15,30.6,30.69,29.82,29.84,162494,28.0656957968217,28.14824196093,27.3502957078831,27.3686392999071,177167.045349472,0.18,1.0
2023-02-16,30.4,30.65,30.07,30.31,152039,27.882259876581,28.1115547768818,27.5795906081839,27.7997137124727,165767.969327412,0.0,1.0
2023-02-17,30.31,30.52,30.23,30.47,238549,27.7997137124727,27.9923214287254,27.7263393443764,27.9464624486652,260089.7356276,0.0,1.0
2023-02-21,29.52,30.295,29.49,30.12,211433,27.0751418275221,27.7859560184547,27.047626439486,27.6254495882441,230525.188003095,0.0,1.0
2023-02-22,29.53,29.81,29.31,29.6,306811,27.0843136235341,27.341123911871,26.8825341112694,27.1485161956183,334515.725815827,0.0,1.0
2023-02-23,29.54,29.84,29.45,29.66,135218,27.0934854195461,27.3686392999071,27.0109392554378,27.2035469716905,147428.049885319,0.0,1.0
2023-02-24,29.37,29.4,29.05,29.24,215189,26.9375648873416,26.9650802753777,26.6440674149565,26.8183315391851,234620.351038854,0.0,1.0
2023-02-27,29.34,29.69,29.13,29.56,185136,26.9100494993055,27.2310623597266,26.7174417830528,27.1118290115702,201853.595257793,0.0,1.0
2023-02-28,29.06,29.56,29.06,29.38,243146,26.6532392109685,27.1118290115702,26.6532392109685,26.9467366833536,265101.840120515,0.0,1.0
2023-03-01,29.14,29.23,28.78,28.97,215675,26.7266135790648,26.8091597431731,26.3964289226316,26.5706930468602,235150.236351788,0.0,1.0
2023-03-02,28.58,28.94,28.42,28.89,216918,26.212993002391,26.5431776588242,26.0662442661984,26.497318678764,236505.47800606,0.0,1.0
2023-03-03,28.67,28.73,28.31,28.71,181441,26.2955391664993,26.3505699425715,25.9653545100661,26.3322263505474,197824.9404609,0.0,1.0
2023-03-06,28.13,28.71,27.96,28.68,276501,25.8002621818495,26.3322263505474,25.6443416496449,26.3047109625113,301468.763192329,0.0,1.0
2023-03-07,27.45,28.03,27.23,28.03,237849,25.1765800530312,25.7085442217291,24.9748005407665,25.7085442217291,259326.526329136,0.0,1.0
2023-03-08,27.57,27.57,27.24,27.52,237745,25.2866416051756,25.2866416051756,24.9839723367785,25.2407826251154,259213.135233364,0.0,1.0
2023-03-09,26.0,27.33,25.93,27.33,354626,23.8466696312864,25.0665185008868,23.7824670592022,25.0665185008868,386648.372395916,0.0,1.0
2023-03-10,25.57,26.4,24.6,25.32,660622,23.452282402769,24.2135414717677,22.5626181896017,23.2229875024681,720275.50452853,0.0,1.0
2023-03-13,24.36,25.32,23.04,24.2,818137,22.3424950853129,23.2229875024681,21.1318180117245,22.1957463491204,892013.951167929,0.0,1.0
2023-03-14,25.2,26.37,25.0,25.94,609520,23.1129259503237,24.1860260837316,22.9294900300831,23.7916388552142,664559.045142655,0.0,1.0
2023-03-15,25.15,25.56,23.65,24.0,587896,23.0670669702636,23.4431106067569,21.6912975684586,22.0123104288797,640982.419614098,0.0,1.0
2023-03-16,25.94,26.775,24.52,24.75,627738,23.7916388552142,24.557483822219,22.4892438215055,22.7001951297822,684422.112284681,0.0,1.0
2023-03-17,24.42,25.33,24.22,25.24,1182249,22.3975258613851,23.2321592984802,22.2140899411445,23.1496131343719,1289004.89985703,0.0,1.0
2023-03-20,24.33,25.58,24.32,25.09,430628,22.3149796972768,23.461454198781,22.3058079012648,23.0120361941914,469513.276827161,0.0,1.0
2023-03-21,25.29,25.99,25.14,25.21,313115,23.195472114432,23.8374978352743,23.0578951742515,23.1220977463358,341388.970697996,0.0,1.0
2023-03-22,24.98,25.89,24.92,25.34,667671,22.911146438059,23.745779875154,22.8561156619868,23.2413310944922,727961.022164065,0.0,1.0
2023-03-23,24.68,25.31,24.41,25.07,859458,22.635992557698,23.2138157064561,22.3883540653731,22.9936926021673,937066.196056265,0.0,1.0
2023-03-24,25.1,25.31,24.09,24.14,330449,23.0212079902034,23.2138157064561,22.094856592988,22.1407155730482,360288.213525963,0.0,1.0
2023-03-27,25.56,25.73,25.18,25.49,432680,23.4431106067569,23.5990311389615,23.0945823582997,23.3789080346727,471750.570370658,0.0,1.0
2023-03-28,25.65,25.73,25.35,25.51,235246,23.5256567708652,23.5990311389615,23.2505028905042,23.3972516266968,256488.478037848,0.0,1.0
2023-03-29,25.55,26.05,25.295,26.05,298734,23.4339388107449,23.8925286113465,23.200058012438,23.8925286113465,325709.380810548,0.0,1.0
2023-03-30,25.04,25.62,24.81,25.55,593631,22.9661772141312,23.4981413828291,22.7552259058544,23.4339388107449,647235.284366516,0.0,1.0
2023-03-31,25.06,25.34,24.86,25.31,287264,22.9845208061553,23.2413310944922,22.8010848859146,23.2138157064561,313203.651305714,0.0,1.0
2023-04-03,24.77,25.22,24.57,25.12,401441,22.7185387218063,23.1312695423478,22.5351028015656,23.0395515822275,437690.719978199,0.0,1.0
2023-04-04,24.29,24.77,23.89,24.77,273870,22.2782925132287,22.7185387218063,21.9114206727474,22.7185387218063,298600.186529103,0.0,1.0
2023-04-05,23.93,24.14,23.81,23.9,374440,21.9481078567955,22.1407155730482,21.8380463046511,21.9205924687594,408251.556738442,0.0,1.0
2023-04-06,24.07,24.1,23.77,23.83,291722,22.076513000964,22.1040283890001,21.801359120603,21.8563898966752,318064.204237933,0.0,1.0
2023-04-10,24.03,24.355,23.92,23.95,219827,22.0398258169158,22.3379091873069,21.9389360607835,21.9664514488196,239677.157790679,0.0,1.0
2023-04-11,23.71,24.13,23.71,24.02,170597,21.7463283445308,22.1315437770362,21.7463283445308,22.0306540209038,186001.738128693,0.0,1.0
2023-04-12,23.44,23.91,23.29,23.9,175016,21.4986898522059,21.9297642647714,21.3611129120254,21.9205924687594,190819.769399998,0.0,1.0
2023-04-13,23.45,23.64,23.03,23.34,220139,21.5078616482179,21.6821257724465,21.1226462157125,21.4069718920855,240017.331077994,0.0,1.0
2023-04-14,23.16,24.3,22.98,23.65,209172,21.2418795638689,22.2874643092407,21.0767872356524,21.6912975684586,228060.021969057,0.0,1.0
2023-04-17,23.35,23.52,22.71,23.07,350419,21.4161436880976,21.5720642203021,20.8291487433275,21.1593333997606,382061.484512146,0.0,1.0
2023-04-18,22.7,23.37,22.59,23.37,377257,20.8199769473154,21.4344872801216,20.7190871911831,21.4344872801216,411322.929015262,0.0,1.0
2023-04-19,23.36,23.57,22.44,22.66,328177,21.4253154841096,21.6179232003623,20.5815102510026,20.7832897632673,357811.054202948,0.0,1.0
2023-04-20,23.11,23.54,22.85,23.1,329954,21.1960205838088,21.5904078123262,20.9575538874959,21.1868487877967,359748.515522049,0.0,1.0
2023-04-21,21.96,22.93,21.89,22.93,322509,20.141264042425,21.0309282555922,20.0770614703407,21.0309282555922,351631.239483383,0.0,1.0
2023-04-24,21.71,22.13,21.7,21.86,321049,19.9119691421241,20.2971845746295,19.9027973461121,20.0495460823046,350039.402946588,0.0,1.0
2023-04-25,20.58,21.48,20.58,21.39,377275,18.8755561927644,19.7010178338474,18.8755561927644,19.6184716697391,411342.554397221,0.0,1.0
2023-04-26,20.67,20.925,20.438,20.56,351604,18.9581023568727,19.1919831551795,18.7453166893935,18.8572126007403,383353.488824546,0.0,1.0
2023-04-27,21.1,21.1304,20.75,20.75,283980,19.3524895853901,19.3803718452667,19.0314767249689,19.0314767249689,309623.10939692,0.0,1.0
2023-04-28,21.27,21.66,21.05,21.05,264977,19.5084101175947,19.866110162064,19.3066306053299,19.3066306053299,288904.157541614,0.0,1.0
2023-05-01,20.84,21.52,20.75,21.28,240789,19.1140228890772,19.7377050178955,19.0314767249689,19.5175819136067,262532.005382686,0.0,1.0
2023-05-02,19.32,20.74,19.25,20.74,363734,17.7199098952482,19.0223049289569,17.655707323164,19.0223049289569,396578.815667932,0.0,1.0
2023-05-03,19.47,20.27,19.37,19.37,484791,17.8574868354287,18.5912305163913,17.7657688753084,17.7657688753084,528567.141445321,0.0,1.0
2023-05-04,18.94,19.22,18.07,19.02,353414,17.3713816467909,17.6281919351279,16.573435393744,17.4447560148872,385326.930010576,0.0,1.0
2023-05-05,19.99,20.17,19.455,19.64,363981,18.3344202280544,18.499512556271,17.8437291414106,18.0134073676333,396848.119520391,0.0,1.0
2023-05-08,19.31,20.26,19.3,20.26,295104,17.7107380992362,18.5820587203793,17.7015663032241,18.5820587203793,321751.595448512,0.0,1.0
2023-05-09,19.21,19.48,19.09,19.2,254513,17.6190201391158,17.8666586314407,17.5089585869714,17.6098483431038,277495.268828574,0.0,1.0
2023-05-10,19.13,19.55,18.961,19.55,247983,17.5456457710196,17.930861203525,17.3906424184162,17.930861203525,270375.616372901,0.0,1.0
2023-05-11,18.84,18.95,18.56,18.74,210893,17.2796636866706,17.380553442803,17.0228533983337,17.1879457265503,229936.42654428,0.0,1.0
2023-05-12,18.98,19.01,18.69,19.01,144466,17.4080688308391,17.4355842188752,17.1420867464901,17.4355842188752,157511.135017027,0.0,1.0
2023-05-15,19.48,19.62,19.0,19.0,197850,17.8666586314407,17.9950637756092,17.4264124228631,17.4264124228631,215715.656715898,0.0,1.0
2023-05-16,19.29,19.715,19.29,19.48,186822,17.6923945072121,18.0821958377235,17.6923945072121,17.8666586314407,203691.839368094,0.0,1.0
2023-05-17,20.74,20.86,19.52,19.52,322840,19.1873972571735,19.2984140204744,18.0587268302809,18.0587268302809,348963.515491749,0.18,1.0
2023-05-18,20.95,21.03,20.59,20.7,223206,19.3816765929501,19.455687768484,19.0486263030474,19.1503916694065,241267.347413119,0.0,1.0
2023-05-19,20.5,21.26,20.31,21.22,284388,18.9653637305717,19.6684698981441,18.7895871886786,19.6314643103771,307400.062704954,0.0,1.0
2023-05-22,21.17,21.17,20.38,20.62,294308,19.5852073256684,19.5852073256684,18.8543469672708,19.0763804938726,318122.767678558,0.0,1.0
2023-05-23,21.88,22.35,21.18,21.23,374124,20.2420565085321,20.676872164794,19.5944587226102,19.6407157073189,404397.306002463,0.0,1.0
2023-05-24,21.46,21.83,21.25,21.83,301363,19.8534978369789,20.1957995238234,19.6592185012024,20.1957995238234,325748.64304033,0.0,1.0
2023-05-25,21.31,21.64,21.19,21.31,290104,19.7147268828528,20.0200229819303,19.6037101195519,19.7147268828528,313578.589078857,0.0,1.0
2023-05-26,21.56,21.59,21.0775,21.24,220228,19.9460118063964,19.9737659972216,19.4996319039573,19.6499671042606,238048.374085357,0.0,1.0
2023-05-30,21.22,21.63,21.03,21.56,275989,19.6314643103771,20.0107715849886,19.455687768484,19.9460118063964,298321.433766114,0.0,1.0
2023-05-31,20.45,21.16,20.44,21.09,356256,18.919106745863,19.5759559287267,18.9098553489212,19.5111961501345,385083.466035895,0.0,1.0
2023-06-01,20.83,21.085,20.33,20.69,294659,19.2706598296492,19.5065704516636,18.8080899825621,19.1411402724648,318502.169840426,0.0,1.0
2023-06-02,22.38,22.51,21.18,21.2,330068,20.7046263556192,20.8248945158619,19.5944587226102,19.6129615164936,356776.389639855,0.0,1.0
2023-06-05,21.63,22.2294,21.22,22.1,270756,20.0107715849886,20.5653003176766,19.6314643103771,20.4455872412505,292664.990708969,0.0,1.0
2023-06-06,22.61,23.12,21.56,21.56,244955,20.9174084852793,21.3892297293082,19.9460118063964,19.9460118063964,264776.22951704,0.0,1.0
2023-06-07,23.51,23.85,22.72,22.93,287867,21.7500342100361,22.0645817060554,21.0191738516385,21.2134531874151,311160.575870596,0.0,1.0
2023-06-08,23.17,23.4,22.81,23.4,165380,21.4354867140169,21.6482688436769,21.1024364241142,21.6482688436769,178762.192392595,0.0,1.0
2023-06-09,22.9,23.215,22.72,23.2,115609,21.1856989965898,21.4771180002547,21.0191738516385,21.4632409048421,124963.830573924,0.0,1.0
2023-06-12,22.73,23.335,22.6,22.82,189808,21.0284252485802,21.5881347635556,20.9081570883376,21.1116878210559,205166.853390094,0.0,1.0
2023-06-13,23.17,23.34,22.58,22.8,219397,21.4354867140169,21.5927604620265,20.8896542944541,21.0931850271724,237150.13136025,0.0,1.0
2023-06-14,22.31,23.26,22.26,23.19,229689,20.639866577027,21.5187492864926,20.5936095923183,21.4539895079004,248274.937770364,0.0,1.0
2023-06-15,22.74,22.83,22.16,22.16,195226,21.037676645522,21.1209392179976,20.5010956229009,20.5010956229009,211023.266247652,0.0,1.0
2023-06-16,22.55,22.96,22.26,22.96,617613,20.8619001036289,21.2412073782403,20.5936095923183,21.2412073782403,667588.909965942,0.0,1.0
2023-06-20,22.1,22.55,21.955,22.55,183852,20.4455872412505,20.8619001036289,20.3114419855952,20.8619001036289,198728.906734571,0.0,1.0
2023-06-21,21.65,22.04,21.65,22.0,163624,20.029274378872,20.3900788596,20.029274378872,20.353073271833,176864.100665413,0.0,1.0
2023-06-22,20.99,21.54,20.78,21.54,185610,19.4186821807171,19.9275090125129,19.2244028449405,19.9275090125129,200629.160297433,0.0,1.0
2023-06-23,20.62,21.13,20.43,20.67,286825,19.0763804938726,19.5482017379015,18.9006039519795,19.1226374785813,310034.259481232,0.0,1.0
2023-06-26,20.83,21.15,20.53,20.53,262801,19.2706598296492,19.5667045317849,18.9931179213969,18.9931179213969,284066.289291125,0.0,1.0
2023-06-27,20.91,21.31,20.675,20.91,193213,19.3446710051831,19.7147268828528,19.1272631770522,19.3446710051831,208847.37863557,0.0,1.0
2023-06-28,20.91,20.92,20.55,20.83,238669,19.3446710051831,19.3539224021249,19.0116207152804,19.2706598296492,257981.579974291,0.0,1.0
2023-06-29,21.06,21.54,21.03,21.15,168782,19.4834419593093,19.9275090125129,19.455687768484,19.5667045317849,182439.47488455,0.0,1.0
2023-06-30,20.73,21.29,20.685,21.29,170330,19.1781458602318,19.6962240889693,19.1365145739939,19.6962240889693,184112.735700996,0.0,1.0
2023-07-03,21.16,21.16,20.68,20.72,109181,19.5759559287267,19.5759559287267,19.131888875523,19.16889446329,118015.690697883,0.0,1.0
2023-07-05,20.68,21.14,20.61,20.98,241566,19.131888875523,19.5574531348432,19.0671290969309,19.4094307837753,261112.998957006,0.0,1.0
2023-07-06,20.61,20.63,20.0301,20.44,232252,19.0671290969309,19.0856318908143,18.5306405882792,18.9098553489212,251045.330194491,0.0,1.0
2023-07-07,20.97,21.19,20.62,20.62,184107,19.4001793868336,19.6037101195519,19.0763804938726,19.0763804938726,199004.540783792,0.0,1.0
2023-07-10,21.16,21.51,20.88,20.88,224205,19.5759559287267,19.8997548216877,19.3169168143579,19.3169168143579,242347.184335359,0.0,1.0
2023-07-11,21.29,21.36,21.0016,21.17,143867,19.6962240889693,19.7609838675615,19.4294138011695,19.5852073256684,155508.406898933,0.0,1.0
2023-07-12,22.23,22.41,21.7,21.82,396873,20.5658554014931,20.7323805464445,20.0755313635808,20.1865481268817,428987.105946465,0.0,1.0
2023-07-13,22.64,22.73,22.26,22.41,173250,20.9451626761045,21.0284252485802,20.5936095923183,20.7323805464445,187269.015794033,0.0,1.0
2023-07-14,22.25,22.76,22.0,22.76,157453,20.5843581953766,21.0561794394054,20.353073271833,21.0561794394054,170193.756674273,0.0,1.0
2023-07-17,22.66,22.88,22.28,22.28,158276,20.963665469988,21.1671962027064,20.6121123862018,20.6121123862018,171083.35205666,0.0,1.0
2023-07-18,23.18,23.53,22.67,22.67,226249,21.4447381109586,21.7685370039196,20.9729168669298,20.9729168669298,244556.580400485,0.0,1.0
2023-07-19,23.89,23.96,23.19,23.46,278553,22.1015872938223,22.1663470724145,21.4539895079004,21.7037772253274,301092.907108082,0.0,1.0
2023-07-20,22.25,23.18,21.51,21.51,332136,20.5843581953766,21.4447381109586,19.8997548216877,19.8997548216877,359011.727733141,0.0,1.0
2023-07-21,21.79,22.36,21.58,22.35,248673,20.1587939360564,20.6861235617358,19.9645146002799,20.676872164794,268795.082046462,0.0,1.0
2023-07-24,22.41,22.56,21.79,21.79,239231,20.7323805464445,20.8711515005706,20.1587939360564,20.1587939360564,258589.055800416,0.0,1.0
2023-07-25,22.1,22.56,21.96,22.36,213575,20.4455872412505,20.8711515005706,20.3160676840661,20.6861235617358,230857.027695298,0.0,1.0
2023-07-26,23.03,23.16,22.52,22.62,315813,21.3059671568325,21.4262353170751,20.8341459128036,20.9266598822211,341367.905829499,0.0,1.0
2023-07-27,22.53,23.18,22.31,23.07,223640,20.8433973097454,21.4447381109586,20.639866577027,21.3429727445995,241736.465755714,0.0,1.0
2023-07-28,22.79,22.97,22.61,22.92,141199,21.0839336302307,21.250458775182,20.9174084852793,21.2042017904733,152624.518101596,0.0,1.0
2023-07-31,22.81,23.015,22.67,22.67,183564,21.1024364241142,21.2920900614199,20.9729168669298,20.9729168669298,198417.602396627,0.0,1.0
2023-08-01,22.62,22.82,22.345,22.82,146060,20.9266598822211,21.1116878210559,20.6722464663231,21.1116878210559,157878.85972223,0.0,1.0
2023-08-02,22.66,22.775,22.17,22.33,285184,20.963665469988,21.0700565348181,20.5103470198427,20.6583693709105,308260.473305659,0.0,1.0
2023-08-03,22.72,22.86,22.28,22.57,126124,21.0191738516385,21.1486934088229,20.6121123862018,20.8804028975123,136329.681662375,0.0,1.0
2023-08-04,22.77,22.94,22.6,22.6,73737,21.0654308363472,21.2227045843568,20.9081570883376,20.9081570883376,79703.6387740523,0.0,1.0
2023-08-07,23.22,23.22,22.651,22.75,156600,21.4817436987256,21.4817436987256,20.9553392127405,21.0469280424637,169271.733756684,0.0,1.0
2023-08-08,22.93,23.02,22.19,22.76,166236,21.2134531874151,21.2967157598907,20.5288498137261,21.0561794394054,179687.458063704,0.0,1.0
2023-08-09,22.92,22.99,22.59,22.81,151745,21.2042017904733,21.2689615690655,20.8989056913958,21.1024364241142,164023.877643091,0.0,1.0
2023-08-10,22.68,23.39,22.655,23.12,127618,20.9821682638715,21.6390174467352,20.9590397715172,21.3892297293082,137944.572915457,0.0,1.0
2023-08-11,22.9,22.98,22.58,22.58,147688,21.1856989965898,21.2597101721238,20.8896542944541,20.8896542944541,159638.593965882,0.0,1.0
2023-08-14,22.69,22.74,22.45,22.74,183986,20.9914196608132,21.037676645522,20.7693861342114,21.037676645522,198873.749725142,0.0,1.0
2023-08-15,22.05,22.39,22.025,22.39,203604,20.3993302565417,20.713877752561,20.3762017641874,20.713877752561,220079.195911851,0.0,1.0
2023-08-16,21.67,22.13,21.62,21.81,134770,20.2143023177069,20.6434014901178,20.1676611033144,20.3448977180059,144475.226208613,0.18,1.0
2023-08-17,21.75,22.0,21.69,21.76,137040,20.2889282607349,20.5221343326974,20.2329588034639,20.2982565036134,146908.696294638,0.0,1.0
2023-08-18,21.93,22.07,21.54,21.54,325397,20.4568366325479,20.5874320328468,20.0930351602864,20.0930351602864,348829.896732241,0.0,1.0
2023-08-21,21.64,22.21,21.48,22.01,171868,20.1863175890714,20.7180274331458,20.0370657030154,20.5314625755759,184244.773896431,0.0,1.0
2023-08-22,21.1,21.94,21.07,21.66,184373,19.6825924736325,20.4661648754264,19.654607744997,20.2049740748284,197650.299634641,0.0,1.0
2023-08-23,20.91,21.18,20.88,21.08,211766,19.505355858941,19.7572184166605,19.4773711303055,19.6639359878755,227015.958694763,0.0,1.0
2023-08-24,21.22,21.315,20.865,20.87,220309,19.7945313881744,19.8831496955202,19.4633787659877,19.468042887427,236174.167921596,0.0,1.0
2023-08-25,20.84,21.49,20.76,21.29,208574,19.4400581587915,20.0463939458939,19.3654322157635,19.8598290883239,223594.092388776,0.0,1.0
2023-08-28,21.16,21.335,20.97,20.98,166107,19.7385619309035,19.9018061812772,19.561325316212,19.5706535590905,178068.905541545,0.0,1.0
2023-08-29,21.27,21.35,20.99,21.16,149805,19.8411726025669,19.9157985455949,19.579981801969,19.7385619309035,160592.945478826,0.0,1.0
2023-08-30,20.89,21.29,20.82,21.21,143843,19.486699373184,19.8598290883239,19.4214016730345,19.7852031452959,154201.602459936,0.0,1.0
2023-08-31,20.9,21.16,20.81,20.92,259691,19.4960276160625,19.7385619309035,19.412073430156,19.5146841018195,278392.19388099,0.0,1.0
2023-09-01,21.78,21.79,21.11,21.11,196478,20.3169129893704,20.3262412322489,19.691920716511,19.691920716511,210627.02007135,0.0,1.0
2023-09-05,20.97,21.655,20.85,21.53,237592,19.561325316212,20.2003099533891,19.44938640167,20.0837069174079,254701.772986249,0.0,1.0
2023-09-06,20.53,21.16,20.46,20.91,182985,19.150882629558,19.7385619309035,19.0855849294085,19.505355858941,196162.34523843,0.0,1.0
2023-09-07,20.3,20.56,20.2,20.35,198488,18.9363330433526,19.1788673581935,18.8430506145676,18.9829742577451,212781.766711399,0.0,1.0
2023-09-08,20.2,20.39,20.14,20.39,171519,18.8430506145676,19.020287229259,18.7870811572966,19.020287229259,183870.64127087,0.0,1.0
2023-09-11,20.2,20.52,20.15,20.34,167088,18.8430506145676,19.1415543866795,18.7964094001751,18.9736460148666,179120.55054348,0.0,1.0
2023-09-12,19.97,20.09,19.61,19.65,215798,18.6285010283621,18.7404399429041,18.2926842847361,18.3299972562501,231338.316133905,0.0,1.0
2023-09-13,19.75,20.08,19.725,20.08,219588,18.4232796850351,18.7311117000256,18.3999590778389,18.7311117000256,235401.246365638,0.0,1.0
2023-09-14,20.54,20.56,19.93,20.02,288660,19.1602108724365,19.1788673581935,18.5911880568481,18.6751422427546,309447.34582903,0.0,1.0
2023-09-15,20.13,20.55,20.06,20.34,1063586,18.7777529144181,19.169539115315,18.7124552142686,18.9736460148666,1140178.28850867,0.0,1.0
2023-09-18,19.66,20.15,19.65,20.15,176320,18.3393254991286,18.7964094001751,18.3299972562501,18.7964094001751,189017.37690215,0.0,1.0
2023-09-19,19.47,19.84,19.46,19.66,166735,18.1620888844372,18.5072338709416,18.1527606415587,18.3393254991286,178742.129864904,0.0,1.0
2023-09-20,19.49,19.95,19.46,19.53,240293,18.1807453701942,18.6098445426051,18.1527606415587,18.2180583417082,257597.280784642,0.0,1.0
2023-09-21,19.84,19.95,19.43,19.48,213063,18.5072338709416,18.6098445426051,18.1247759129232,18.1714171273157,228406.359884884,0.0,1.0
2023-09-22,19.67,20.01,19.64,19.88,151043,18.3486537420071,18.6658139998761,18.3206690133716,18.5445468424556,161920.097886975,0.0,1.0
2023-09-25,19.77,19.84,19.43,19.58,126123,18.4419361707921,18.5072338709416,18.1247759129232,18.2646995561006,135205.527603391,0.0,1.0
2023-09-26,19.54,20.02,19.53,19.59,262930,18.2273865845866,18.6751422427546,18.2180583417082,18.2740277989791,281864.444809904,0.0,1.0
2023-09-27,19.7,19.965,19.61,19.63,210077,18.3766384706426,18.6238369069228,18.2926842847361,18.3113407704931,225205.32830917,0.0,1.0
2023-09-28,19.9,20.11,19.67,19.67,267753,18.5632033282126,18.7590964286611,18.3486537420071,18.3486537420071,287034.764732766,0.0,1.0
2023-09-29,20.05,20.25,19.95,20.05,206793,18.7031269713901,18.8896918289601,18.6098445426051,18.7031269713901,221684.836783837,0.0,1.0
2023-10-02,20.11,20.329,19.93,20.03,242181,18.7590964286611,18.9633849477002,18.5911880568481,18.6844704856331,259621.241807733,0.0,1.0
2023-10-03,19.91,20.03,19.79,19.97,187028,18.5725315710911,18.6844704856331,18.4605926565491,18.6285010283621,200496.494823362,0.0,1.0
2023-10-04,20.02,20.16,19.69,19.9,191113,18.6751422427546,18.8057376430536,18.3673102277641,18.5632033282126,204875.668964953,0.0,1.0
2023-10-05,20.32,20.36,19.97,19.97,173408,18.9549895291096,18.9923025006235,18.6285010283621,18.6285010283621,185895.674307213,0.0,1.0
2023-10-06,20.37,20.58,19.875,20.0,285994,19.001630743502,19.1975238439505,18.5398827210164,18.6564857569976,306589.358494519,0.0,1.0
2023-10-09,20.45,20.59,20.18,20.18,93201,19.07625668653,19.206852086829,18.8243941288106,18.8243941288106,99912.7072632559,0.0,1.0
2023-10-10,20.81,20.87,20.57,20.57,175710,19.412073430156,19.468042887427,19.188195601072,19.188195601072,188363.448817359,0.0,1.0
2023-10-11,20.91,21.08,20.73,20.83,139742,19.505355858941,19.6639359878755,19.337447487128,19.430729915913,149805.276106285,0.0,1.0
2023-10-12,20.51,20.87,20.39,20.87,160593,19.132226143801,19.468042887427,19.020287229259,19.468042887427,172157.824460339,0.0,1.0
2023-10-13,20.17,20.75,20.14,20.68,126412,18.8150658859321,19.356103972885,18.7870811572966,19.2908062727355,135515.339433726,0.0,1.0
2023-10-16,20.48,20.76,20.39,20.4,124968,19.1042414151655,19.3654322157635,19.020287229259,19.0296154721375,133967.352295303,0.0,1.0
2023-10-17,20.95,21.3,20.35,20.35,190109,19.542668830455,19.8691573312024,18.9829742577451,18.9829742577451,203799.367658182,0.0,1.0
2023-10-18,20.37,20.89,20.29,20.74,122807,19.001630743502,19.486699373184,18.9270048004741,19.3467757300065,131650.731653938,0.0,1.0
2023-10-19,20.04,20.61,19.99,20.28,176714,18.6937987285116,19.225508572586,18.6471575141191,18.9176765575956,189439.750124129,0.0,1.0
2023-10-20,18.68,20.3,18.46,20.3,461496,17.4251576970358,18.9363330433526,17.2199363537088,18.9363330433526,494729.828555094,0.0,1.0
2023-10-23,18.99,19.3,18.51,18.51,243771,17.7143332262692,18.0035087555027,17.2665775681013,17.2665775681013,261325.742881204,0.0,1.0
2023-10-24,18.48,19.08,18.33,19.05,301341,17.2385928394658,17.7982874121757,17.0986691962883,17.7703026835402,323041.545899901,0.0,1.0
2023-10-25,18.76,18.975,18.31,18.36,234302,17.4997836400637,17.7003408619515,17.0800127105313,17.1266539249238,251174.849381395,0.0,1.0
2023-10-26,19.57,19.72,18.87,18.87,191453,18.2553713132221,18.3952949563996,17.6023943117272,17.6023943117272,205240.15347123,0.0,1.0
2023-10-27,19.34,19.58,19.075,19.52,233043,18.0408217270167,18.2646995561006,17.7936232907365,18.2087300988297,249825.184694916,0.0,1.0
2023-10-30,19.6,19.74,19.4,19.52,132833,18.2833560418576,18.4139514421566,18.0967911842877,18.2087300988297,142398.736536089,0.0,1.0
2023-10-31,19.61,19.71,19.5,19.71,101190,18.2926842847361,18.3859667135211,18.1900736130727,18.3859667135211,108477.021147508,0.0,1.0
2023-11-01,19.89,19.9,19.38,19.55,114506,18.5538750853341,18.5632033282126,18.0781346985307,18.2367148274651,122751.949634514,0.0,1.0
2023-11-02,20.69,20.8,20.15,20.15,155531,19.300134515614,19.4027451872775,18.7964094001751,18.7964094001751,166731.293369829,0.0,1.0
2023-11-03,21.24,21.555,21.04,21.35,233760,19.8131878739314,20.1070275246042,19.6266230163615,19.9157985455949,250593.818197859,0.0,1.0
2023-11-06,20.98,21.21,20.91,21.2,186819,19.5706535590905,19.7852031452959,19.505355858941,19.7758749024174,200272.444053327,0.0,1.0
2023-11-07,20.58,20.9,20.545,20.9,132793,19.1975238439505,19.4960276160625,19.1648749938758,19.4960276160625,142355.856005939,0.0,1.0
2023-11-08,20.36,20.65,20.15,20.65,164085,18.9923025006235,19.2628215441,18.7964094001751,19.2628215441,175901.294742453,0.0,1.0
2023-11-09,20.22,20.605,20.075,20.44,340181,18.8617071003246,19.2208444511468,18.7264475785863,19.0669284436515,364678.54067576,0.0,1.0
2023-11-10,20.32,20.52,20.16,20.35,145556,18.9549895291096,19.1415543866795,18.8057376430536,18.9829742577451,156037.961163619,0.0,1.0
2023-11-13,20.33,20.45,20.02,20.16,125301,18.9643177719881,19.07625668653,18.6751422427546,18.8057376430536,134324.332708803,0.0,1.0
2023-11-14,21.72,22.01,21.18,21.18,318970,20.2609435320994,20.5314625755759,19.7572184166605,19.7572184166605,341940.067550355,0.0,1.0
2023-11-15,21.56,21.9,21.44,21.65,216111,20.2796000178564,20.5994081814033,20.1667265483692,20.3642551199717,229755.673479624,0.18,1.0
2023-11-16,21.17,21.59,21.1,21.59,134811,19.9127612420232,20.3078183852282,19.8469183848223,20.3078183852282,143322.607814788,0.0,1.0
2023-11-17,21.52,21.74,21.37,21.44,184284,20.2419755280273,20.4489102220871,20.1008836911684,20.1667265483692,195919.201389653,0.0,1.0
2023-11-20,21.41,21.56,21.34,21.48,88543,20.1385081809975,20.2796000178564,20.0726653237966,20.2043510381983,94133.3694115818,0.0,1.0
2023-11-21,20.89,21.3656,20.85,21.3,203450,19.6493898132198,20.0967449972872,19.6117653233908,20.0350408339676,216295.291629902,0.0,1.0
2023-11-22,21.05,21.195,20.84,21.19,123921,19.799887772536,19.9362765481663,19.6023592009335,19.9315734869377,131745.042192524,0.0,1.0
2023-11-24,21.12,21.28,20.87,21.19,50545,19.8657306297369,20.0162285890531,19.6305775683053,19.9315734869377,53736.2768023266,0.0,1.0
2023-11-27,21.05,21.11,20.87,21.04,123989,19.799887772536,19.8563245072796,19.6305775683053,19.7904816500788,131817.33553158,0.0,1.0
2023-11-28,20.96,21.09,20.77,21.09,146024,19.7152326704207,19.8375122623651,19.5365163437327,19.8375122623651,155243.566797565,0.0,1.0
2023-11-29,21.07,21.37,21.0,21.18,174077,19.8187000174506,20.1008836911684,19.7528571602497,19.9221673644804,185067.75856996,0.0,1.0
2023-11-30,20.93,21.21,20.88,21.18,222666,19.6870143030489,19.9503857318522,19.6399836907626,19.9221673644804,236724.538737103,0.0,1.0
2023-12-01,21.98,22.05,20.77,20.85,176209,20.6746571610614,20.7405000182622,19.5365163437327,19.6117653233908,187334.367376816,0.0,1.0
2023-12-04,22.32,22.44,21.72,21.76,181764,20.9944653246083,21.1073387940954,20.4300979771726,20.4677224670016,193240.095295244,0.0,1.0
2023-12-05,22.11,22.3,22.06,22.27,111993,20.7969367530058,20.9756530796938,20.7499061407195,20.947434712322,119063.940012325,0.0,1.0
2023-12-06,22.32,22.895,22.29,22.36,165042,20.9944653246083,21.5353173659008,20.9662469572365,21.0320898144373,175462.312711635,0.0,1.0
2023-12-07,22.79,22.8,22.24,22.46,170681,21.4365530800996,21.4459592025568,20.9192163449502,21.1261510390099,181457.344166543,0.0,1.0
2023-12-08,23.08,23.16,22.67,22.84,155441,21.7093306313602,21.7845796110183,21.3236796106124,21.4835836923859,165255.131119408,0.0,1.0
2023-12-11,22.98,23.33,22.85,23.17,175852,21.6152694067876,21.9444836927917,21.4929898148432,21.7939857334755,186954.827346775,0.0,1.0
2023-12-12,22.77,23.01,22.75,22.98,159210,21.4177408351851,21.6434877741593,21.3989285902705,21.6152694067876,169262.09575029,0.0,1.0
2023-12-13,24.68,24.73,22.68,22.94,356212,23.2143102245221,23.2613408368084,21.3330857330697,21.5776449169585,378702.277817991,0.0,1.0
2023-12-14,25.16,25.7871,24.9,25.34,336996,23.6658041024706,24.2556620417655,23.4212449185818,23.8351143067013,358273.03071079,0.0,1.0
2023-12-15,24.85,25.25,24.695,25.25,928925,23.3742143062955,23.750459204586,23.2284194082079,23.750459204586,987574.852677839,0.0,1.0
2023-12-18,24.77,25.29,24.64,24.87,208938,23.2989653266374,23.788083694415,23.176685734693,23.39302655121,222129.789346613,0.0,1.0
2023-12-19,25.07,25.31,24.64,24.85,192059,23.5811490003553,23.8068959393295,23.176685734693,23.3742143062955,204185.094200773,0.0,1.0
2023-12-20,24.71,25.76,24.69,25.15,211068,23.2425285918938,24.2301714499063,23.2237163469793,23.6563979800134,224394.271878791,0.0,1.0
2023-12-21,24.94,25.07,24.64,24.9,117631,23.4588694084109,23.5811490003553,23.176685734693,23.4212449185818,125057.908329894,0.0,1.0
2023-12-22,25.03,25.36,24.95,25.16,99914,23.5435245105262,23.8539265516159,23.4682755308681,23.6658041024706,106222.30409393,0.0,1.0
2023-12-26,25.48,25.67,25.01,25.24,136732,23.966800021103,24.145516347791,23.5247122656117,23.7410530821287,145364.894643105,0.0,1.0
2023-12-27,25.45,25.7,25.31,25.58,186541,23.9385816537312,24.1737347151628,23.8068959393295,24.0608612456756,198318.70236389,0.0,1.0
2023-12-28,25.27,25.54,25.16,25.31,104106,23.7692714495005,24.0232367558466,23.6658041024706,23.8068959393295,110678.975819231,0.0,1.0
2023-12-29,24.83,25.22,24.81,25.17,107953,23.355402061381,23.7222408372142,23.3365898164665,23.6752102249279,114768.865162559,0.0,1.0
2024-01-02,24.82,25.25,24.44,24.48,179816,23.3459959389237,23.750459204586,22.9885632855478,23.0261877753768,191169.103758773,0.0,1.0
2024-01-03,24.1,24.74,23.94,24.7,183675,22.6687551220009,23.2707469592656,22.5182571626847,23.2331224694366,195271.75075017,0.0,1.0
2024-01-04,24.25,24.61,24.2,24.24,184104,22.8098469588598,23.1484673673212,22.7628163465735,22.8004408364025,195727.836668623,0.0,1.0
2024-01-05,24.29,24.55,23.99,23.99,166401,22.8474714486888,23.0920306325777,22.565287774971,22.565287774971,176907.116355406,0.0,1.0
2024-01-08,24.29,24.39,24.09,24.28,132555,22.8474714486888,22.9415326732615,22.6593489995436,22.8380653262316,140924.16997789,0.0,1.0
2024-01-09,23.85,23.97,23.56,23.84,123135,22.4336020605693,22.5464755300565,22.1608245093087,22.4241959381121,130909.41624403,0.0,1.0
2024-01-10,24.57,24.58,23.95,24.27,193520,23.1108428774922,23.1202489999494,22.5276632851419,22.8286592037743,205738.337853126,0.0,1.0
2024-01-11,23.91,24.31,23.51,24.29,219329,22.4900387953129,22.8662836936034,22.1137938970224,22.8474714486888,233176.84943669,0.0,1.0
2024-01-12,23.86,24.39,23.59,24.21,129233,22.4430081830266,22.9415326732615,22.1890428766805,22.7722224690308,137392.427737562,0.0,1.0
2024-01-16,23.75,23.94,23.49,23.5,159699,22.3395408359967,22.5182571626847,22.0949816521079,22.1043877745652,169781.969909086,0.0,1.0
2024-01-17,23.53,23.76,23.19,23.27,115221,22.132606141937,22.348946958454,21.8127979783901,21.8880469580481,122495.747342781,0.0,1.0
2024-01-18,23.52,23.77,23.325,23.63,113046,22.1232000194797,22.3583530809112,21.9397806315631,22.2266673665096,120183.423630346,0.0,1.0
2024-01-19,23.6,23.75,23.36,23.68,362909,22.1984489991378,22.3395408359967,21.9727020601635,22.2736979787959,385822.108577615,0.0,1.0
2024-01-22,24.59,24.59,23.88,23.88,246435,23.1296551224067,23.1296551224067,22.4618204279411,22.4618204279411,261994.250149003,0.0,1.0
2024-01-23,24.29,24.83,24.2,24.83,258534,22.8474714486888,23.355402061381,22.7628163465735,23.355402061381,274857.148814181,0.0,1.0
2024-01-24,24.42,24.78,24.31,24.56,178195,22.9697510406333,23.3083714490947,22.8662836936034,23.1014367550349,189445.758132171,0.0,1.0
2024-01-25,24.51,25.08,23.75,24.9,660635,23.0544061427486,23.5905551228125,22.3395408359967,23.4212449185818,702345.735983878,0.0,1.0
2024-01-26,24.59,24.88,24.21,24.71,414925,23.1296551224067,23.4024326736673,22.7722224690308,23.2425285918938,441122.260405686,0.0,1.0
2024-01-29,25.16,25.63,24.69,24.86,376458,23.6658041024706,24.1078918579619,23.2237163469793,23.3836204287528,400226.556384416,0.0,1.0
2024-01-30,25.05,25.39,24.97,25.2,233107,23.5623367554407,23.8821449189876,23.4870877757826,23.7034285922997,247824.755694134,0.0,1.0
2024-01-31,24.0,25.05,23.87,24.52,395370,22.5746938974283,23.5623367554407,22.4524143054839,23.0638122652059,420332.609740545,0.0,1.0
2024-02-01,23.23,24.15,22.64,24.0,267183,21.8504224682191,22.7157857342872,21.2954612432407,22.5746938974283,284052.223659631,0.0,1.0
2024-02-02,23.07,23.3,22.67,22.67,194421,21.6999245089029,21.9162653254199,21.3236796106124,21.3236796106124,206696.224595611,0.0,1.0
2024-02-05,22.6,22.89,22.42,22.71,201934,21.2578367534116,21.5306143046722,21.0885265491809,21.3613041004415,214683.5754239,0.0,1.0
2024-02-06,22.32,22.85,22.18,22.53,174436,20.9944653246083,21.4929898148432,20.8627796102066,21.1919938962108,185449.424874679,0.0,1.0
2024-02-07,22.2,22.42,21.71,22.4,185028,20.8815918551211,21.0885265491809,20.4206918547153,21.0697143042664,196710.175569906,0.0,1.0
2024-02-08,22.64,22.67,22.09,22.13,223563,21.2954612432407,21.3236796106124,20.7781245080913,20.8157489979203,237678.172930231,0.0,1.0
2024-02-09,22.74,22.91,22.26,22.66,177675,21.3895224678133,21.5494265495867,20.9380285898647,21.3142734881552,188892.926715865,0.0,1.0
2024-02-12,23.06,23.435,22.74,22.74,221172,21.6905183864456,22.043247978593,21.3895224678133,21.3895224678133,235136.211552562,0.0,1.0
2024-02-13,21.88,22.32,21.52,22.22,286543,20.5805959364888,20.9944653246083,20.2419755280273,20.9004041000357,304634.562543656,0.0,1.0
2024-02-14,22.04,22.31,21.78,22.14,181949,20.7310938958049,20.985059202151,20.4865347119161,20.8251551203776,193436.775702969,0.0,1.0
2024-02-15,22.73,22.99,22.08,22.21,244218,21.380116345356,21.6246755292448,20.768718385634,20.8909979775784,259637.274668328,0.0,1.0
2024-02-16,22.37,22.69,22.31,22.46,256481,21.0414959368946,21.342491855527,20.985059202151,21.1261510390099,272674.527857108,0.0,1.0
2024-02-20,22.5,22.55,22.05,22.05,370583,21.163775528839,21.2108061411253,20.7405000182622,20.7405000182622,393980.624517492,0.0,1.0
2024-02-21,22.39,22.54,22.22,22.39,302562,21.0603081818091,21.201400018668,20.9004041000357,21.0603081818091,321664.959577912,0.0,1.0
2024-02-22,22.02,22.46,21.9,22.26,209497,20.7122816508904,21.1261510390099,20.5994081814033,20.9380285898647,222724.083119142,0.0,1.0
2024-02-23,22.04,22.33,21.83,22.05,293372,20.7310938958049,21.0038714470655,20.5335653242024,20.7405000182622,311894.727432035,0.0,1.0
2024-02-26,22.08,22.22,21.83,21.98,237648,20.768718385634,20.9004041000357,20.5335653242024,20.6746571610614,252652.462350763,0.0,1.0
2024-02-27,21.8,22.38,21.79,22.2,283662,20.5053469568307,21.0509020593518,20.4959408343734,20.8815918551211,301571.66386985,0.0,1.0
2024-02-28,21.44,21.83,21.44,21.57,279870,20.1667265483692,20.5335653242024,20.1667265483692,20.2890061403136,297540.24708017,0.0,1.0
2024-02-29,21.49,22.1,21.44,21.75,491496,20.2137571606555,20.7875306305485,20.1667265483692,20.4583163445444,522527.749594152,0.0,1.0
2024-03-01,21.49,21.626,21.11,21.35,239212,20.2137571606555,20.3416804260743,19.8563245072796,20.0820714462539,254315.20914904,0.0,1.0
2024-03-04,20.92,21.75,20.85,21.54,303817,19.6776081805916,20.4583163445444,19.6117653233908,20.2607877729419,322999.196938422,0.0,1.0
2024-03-05,21.43,21.56,20.96,20.96,267026,20.157320425912,20.2796000178564,19.7152326704207,19.7152326704207,283885.3110974,0.0,1.0
2024-03-06,21.93,22.28,21.09,21.41,229039,20.6276265487751,20.9568408347792,19.8375122623651,20.1385081809975,243499.912998874,0.0,1.0
2024-03-07,22.31,22.49,22.095,22.22,210389,20.985059202151,21.1543694063817,20.7828275693199,20.9004041000357,223672.401625576,0.0,1.0
2024-03-08,22.5,22.74,22.44,22.66,331779,21.163775528839,21.3895224678133,21.1073387940954,21.3142734881552,352726.643212961,0.0,1.0
2024-03-11,22.4,22.58,22.38,22.5,160793,21.0697143042664,21.2390245084971,21.0509020593518,21.163775528839,170945.042158008,0.0,1.0
2024-03-12,22.04,22.27,21.925,22.18,295399,20.7310938958049,20.947434712322,20.6229234875464,20.8627796102066,314049.706818291,0.0,1.0
2024-03-13,22.17,22.36,22.03,22.03,167782,20.8533734877494,21.0320898144373,20.7216877733477,20.7216877733477,178375.309020634,0.0,1.0
2024-03-14,21.46,22.13,21.3,22.06,195645,20.1855387932838,20.8157489979203,20.0350408339676,20.7499061407195,207997.504698609,0.0,1.0
2024-03-15,21.94,22.05,21.37,21.37,545376,20.6370326712323,20.7405000182622,20.1008836911684,20.1008836911684,579809.589422213,0.0,1.0
2024-03-18,21.49,21.955,21.48,21.93,201000,20.2137571606555,20.6511418549182,20.2043510381983,20.6276265487751,213690.605149227,0.0,1.0
2024-03-19,21.59,21.775,21.4,21.4,192733,20.3078183852282,20.4818316506875,20.1291020585402,20.1291020585402,204901.648767293,0.0,1.0
2024-03-20,22.12,22.46,21.3422,21.39,173694,20.9756530796938,21.2980636604847,20.2380914628137,20.2834185974073,183170.043163971,0.18,1.0
2024-03-21,22.44,22.61,22.23,22.23,226996,21.2790983322029,21.4403036225984,21.0799623852438,21.0799623852438,239379.985019914,0.0,1.0
2024-03-22,22.15,22.47,22.09,22.47,152868,21.0041010721165,21.3075463246256,20.947205087271,21.3075463246256,161207.860711308,0.0,1.0
2024-03-25,22.17,22.41,22.08,22.19,106980,21.0230664003983,21.2506503397802,20.9377224231301,21.0420317286801,112816.396753381,0.0,1.0
2024-03-26,21.99,22.32,21.835,22.32,153263,20.8523784458619,21.165306362512,20.7053971516778,21.165306362512,161624.410316072,0.0,1.0
2024-03-27,22.79,22.83,22.19,22.19,291297,21.6109915771347,21.6489222336984,21.0420317286801,21.0420317286801,307188.987895584,0.0,1.0
2024-03-28,22.92,23.07,22.65,22.77,194404,21.7342662109666,21.8765061730802,21.478234279162,21.5920262488529,205009.897125109,0.0,1.0
2024-04-01,22.25,22.92,22.23,22.92,230882,21.0989277135256,21.7342662109666,21.0799623852438,21.7342662109666,243477.989486016,0.0,1.0
2024-04-02,22.08,22.3,21.79,22.15,202869,20.9377224231301,21.1463410342301,20.6627251630437,21.0041010721165,213936.713338583,0.0,1.0
2024-04-03,21.81,22.1,21.77,21.95,238331,20.6816904913255,20.9566877514119,20.6437598347619,20.8144477892983,251333.376842681,0.0,1.0
2024-04-04,22.01,22.3883,22.0,22.1,173354,20.8713437741437,21.2300729585944,20.8618611100028,20.9566877514119,182811.494137087,0.0,1.0
2024-04-05,22.01,22.12,21.83,21.94,411377,20.8713437741437,20.9756530796938,20.7006558196074,20.8049651251574,433820.067743649,0.0,1.0
2024-04-08,22.22,22.34,22.03,22.11,268893,21.0704797211029,21.1842716907938,20.8903091024256,20.9661704155528,283562.716135789,0.0,1.0
2024-04-09,22.26,22.47,21.82,22.34,143239,21.1084103776665,21.3075463246256,20.6911731554664,21.1842716907938,151053.541358735,0.0,1.0
2024-04-10,20.86,21.65,20.7,21.65,227615,19.780837397939,20.529967865071,19.6291147716845,20.529967865071,240032.755160037,0.0,1.0
2024-04-11,20.91,20.98,20.66,20.94,195169,19.8282507186436,19.89462936763,19.5911841151208,19.8566987110663,205816.6324356,0.0,1.0
2024-04-12,20.91,21.03,20.62,20.69,158513,19.8282507186436,19.9420426883345,19.5532534585572,19.6196321075436,167160.82911356,0.0,1.0
2024-04-15,20.88,21.28,20.66,21.04,196064,19.7998027262209,20.1791092918573,19.5911841151208,19.9515253524754,206760.460021077,0.0,1.0
2024-04-16,20.51,20.73,20.51,20.64,182089,19.4489441530072,19.6575627641072,19.4489441530072,19.572218786839,192023.040460145,0.0,1.0
2024-04-17,20.53,20.83,20.51,20.74,201958,19.467909481289,19.7523894055163,19.4489441530072,19.6670454282481,212976.012857723,0.0,1.0
2024-04-18,20.98,21.19,20.5,20.5,264656,19.89462936763,20.0937653145891,19.4394614888663,19.4394614888663,279094.562527226,0.0,1.0
2024-04-19,21.71,21.73,20.5,20.78,326085,20.5868638499164,20.6058291781982,19.4394614888663,19.7049760848118,343874.88068168,0.0,1.0
2024-04-22,21.76,22.155,21.61,21.73,238977,20.634277170621,21.0088424041869,20.4920372085073,20.6058291781982,252014.619993762,0.0,1.0
2024-04-23,22.26,22.32,21.81,21.82,282086,21.1084103776665,21.165306362512,20.6816904913255,20.6911731554664,297475.472934886,0.0,1.0
2024-04-24,22.34,22.38,21.99,22.02,219269,21.1842716907938,21.2222023473574,20.8523784458619,20.8808264382847,231231.431105973,0.0,1.0
2024-04-25,22.1,22.16,21.9,22.14,224038,20.9566877514119,21.0135837362574,20.7670344685937,20.9946184079756,236260.608486015,0.0,1.0
2024-04-26,22.1,22.25,21.96,22.03,172664,20.9566877514119,21.0989277135256,20.8239304534392,20.8903091024256,182083.850523703,0.0,1.0
2024-04-29,21.96,22.23,21.82,22.16,209382,20.8239304534392,21.0799623852438,20.6911731554664,21.0135837362574,220805.036315352,0.0,1.0
2024-04-30,21.32,21.81,21.3,21.75,324563,20.2170399484209,20.6816904913255,20.1980746201391,20.6247945064801,342269.84650839,0.0,1.0
2024-05-01,21.91,22.33,21.58,21.63,211887,20.7765171327346,21.1747890266529,20.4635892160846,20.5110025367891,223446.698998725,0.0,1.0
2024-05-02,22.29,22.4,22.07,22.07,137486,21.1368583700892,21.2411676756392,20.9282397589892,20.9282397589892,144986.68091265,0.0,1.0
2024-05-03,22.36,22.75,22.36,22.67,184968,21.2032370190756,21.5730609205711,21.2032370190756,21.4971996074438,195059.107073091,0.0,1.0
2024-05-06,22.51,22.83,22.44,22.47,175562,21.3454769811893,21.6489222336984,21.2790983322029,21.3075463246256,185139.953699916,0.0,1.0
2024-05-07,22.51,22.8,22.45,22.57,143722,21.3454769811893,21.6204742412757,21.2885809963438,21.4023729660347,151562.891888104,0.0,1.0
2024-05-08,22.73,22.74,22.3,22.3,125790,21.5540955922893,21.5635782564302,21.1463410342301,21.1463410342301,132652.594387808,0.0,1.0
2024-05-09,23.16,23.19,22.75,22.8,306729,21.9618501503484,21.9902981427712,21.5730609205711,21.6204742412757,323462.895492314,0.0,1.0
2024-05-10,23.16,23.17,22.91,23.16,186692,21.9618501503484,21.9713328144893,21.7247835468257,21.9618501503484,196877.16155059,0.0,1.0
2024-05-13,23.06,23.44,23.05,23.24,236611,21.8670235089393,22.2273647462939,21.8575408447984,22.0377114634757,249519.540589028,0.0,1.0
2024-05-14,23.21,23.37,23.17,23.37,138815,22.009263471053,22.1609860973076,21.9713328144893,22.1609860973076,146388.185785385,0.0,1.0
2024-05-15,23.12,23.45,22.84,23.3,251507,21.9239194937848,22.2368474104348,21.6584048978393,22.0946074483212,265228.206190433,0.0,1.0
2024-05-16,23.39,23.445,22.9,23.02,152729,22.1799514255894,22.2321060783644,21.7153008826848,21.8290928523757,161061.27743267,0.0,1.0
2024-05-17,23.46,23.6504,23.34,23.5,162151,22.2463300745757,22.4268799998187,22.1325381048848,22.2842607311394,170997.303701229,0.0,1.0
2024-05-20,23.08,23.49,23.06,23.4,155734,21.8859888372211,22.2747780669985,21.8670235089393,22.1894340897303,164230.218096757,0.0,1.0
2024-05-21,23.13,23.22,22.951,22.99,133696,21.9334021579257,22.0187461351939,21.7636624698034,21.800644859953,140989.913818844,0.0,1.0
2024-05-22,22.98,23.31,22.88,23.1,257389,21.791162195812,22.1040901124621,21.6963355544029,21.904954165503,271431.104355543,0.0,1.0
2024-05-23,22.48,23.03,22.31,23.02,153901,21.3170289887665,21.8385755165166,21.1558236983711,21.8290928523757,162297.217019462,0.0,1.0
2024-05-24,22.37,22.61,22.3,22.61,169594,21.2127196832165,21.4403036225984,21.1463410342301,21.4403036225984,178846.363722124,0.0,1.0
2024-05-28,22.03,22.65,21.99,22.47,324084,20.8903091024256,21.478234279162,20.8523784458619,21.3075463246256,341764.714202865,0.0,1.0
2024-05-29,21.59,21.69,21.45,21.6,216404,20.4730718802255,20.5678985216346,20.3403145822528,20.4825545443664,228210.128276487,0.0,1.0
2024-05-30,21.88,22.12,21.76,21.91,177216,20.7480691403119,20.9756530796938,20.634277170621,20.7765171327346,186884.189260115,0.0,1.0
2024-05-31,22.23,22.25,21.98,21.98,213394,21.0799623852438,21.0989277135256,20.842895781721,20.842895781721,225035.914832594,0.0,1.0
2024-06-03,21.73,22.43,21.7,22.43,148999,20.6058291781982,21.269615668062,20.5773811857755,21.269615668062,157127.783696551,0.0,1.0
2024-06-04,21.32,21.59,21.32,21.53,144633,20.2170399484209,20.4730718802255,20.2170399484209,20.41617589538,152523.592368963,0.0,1.0
2024-06-05,21.48,21.62,21.31,21.5,133097,20.3687625746755,20.5015198726482,20.20755728428,20.3877279029573,140358.23479795,0.0,1.0
2024-06-06,21.62,21.66,21.43,21.46,441195,20.5015198726482,20.5394505292119,20.3213492539709,20.3497972463937,465264.817401457,0.0,1.0
2024-06-07,21.65,21.66,21.38,21.38,151928,20.529967865071,20.5394505292119,20.2739359332664,20.2739359332664,160216.578107568,0.0,1.0
2024-06-10,21.12,21.405,21.0,21.25,288700,20.0273866656027,20.2976425936187,19.9135946959118,20.1506612994345,304450.30606376,0.0,1.0
2024-06-11,20.87,21.1,20.775,20.93,347511,19.79032006208,20.0084213373209,19.7002347527413,19.8472160469254,366469.796711198,0.0,1.0
2024-06-12,21.55,21.82,21.28,21.51,258831,20.4351412236619,20.6911731554664,20.1791092918573,20.3972105670982,272951.774051918,0.0,1.0
2024-06-13,21.26,21.53,21.05,21.53,579855,20.1601439635755,20.41617589538,19.9610080166163,20.41617589538,611489.547012819,0.0,1.0
2024-06-14,20.97,21.11,20.87,21.01,144130,19.8851467034891,20.0179040014618,19.79032006208,19.9230773600527,151993.150720366,0.0,1.0
2024-06-17,21.22,21.23,20.755,20.86,167983,20.1222133070118,20.1316959711527,19.6812694244595,19.780837397939,177147.474068266,0.0,1.0
2024-06-18,21.34,21.42,21.161,21.22,189054,20.2360052767027,20.31186658983,20.0662655885804,20.1222133070118,199368.022731479,0.0,1.0
2024-06-20,21.35,21.42,21.15,21.15,171770,20.41617589538,20.4831141770042,20.2249236621681,20.2249236621681,179626.660682811,0.18,1.0
2024-06-21,21.23,21.48,21.18,21.28,756828,20.3014245554529,20.5404898469678,20.2536114971499,20.3492376137559,791444.876004247,0.0,1.0
2024-06-24,21.56,21.72,21.32,21.4,172961,20.6169907402526,20.7699925268222,20.3874880603982,20.463988953683,180872.136335563,0.0,1.0
2024-06-25,21.43,21.53,21.37,21.44,316107,20.4926767886648,20.5883029052708,20.4353011187012,20.5022394003254,330565.551775404,0.0,1.0
2024-06-26,21.79,21.79,21.16,21.27,264254,20.8369308084464,20.8369308084464,20.2344862738287,20.3396750020952,276340.825476366,0.0,1.0
2024-06-27,22.18,22.19,21.62,21.82,299050,21.2098726632098,21.2194352748704,20.6743664102162,20.8656186434282,312728.374437879,0.0,1.0
2024-06-28,22.8,22.91,22.31,22.44,503032,21.802754586167,21.9079433144336,21.3341866147976,21.4585005663854,526040.393413258,0.0,1.0
2024-07-01,22.79,23.06,22.55,22.77,211130,21.7931919745064,22.0513824893426,21.563689294652,21.7740667511852,220786.964370738,0.0,1.0
2024-07-02,23.01,23.085,22.67,22.67,172246,22.0035694310396,22.0752890184941,21.6784406345792,21.6784406345792,180124.432648142,0.0,1.0
2024-07-03,22.5,23.01,22.5,23.01,92413,21.515876236349,22.0035694310396,21.515876236349,22.0035694310396,96639.9172945248,0.0,1.0
2024-07-05,22.07,22.56,22.03,22.43,194856,21.1046839349432,21.5732519063126,21.0664334883008,21.4489379547248,203768.601001395,0.0,1.0
2024-07-08,22.21,22.38,22.13,22.28,216717,21.2385604981916,21.4011248964218,21.1620596049068,21.3054987798158,226629.510526848,0.0,1.0
2024-07-09,22.33,22.42,22.12,22.14,135301,21.3533118381188,21.4393753430642,21.1524969932462,21.1716222165674,141489.589666676,0.0,1.0
2024-07-10,22.97,23.01,22.39,22.39,155644,21.9653189843972,22.0035694310396,21.4106875080824,21.4106875080824,162763.066748066,0.0,1.0
2024-07-11,24.13,24.23,23.37,23.5,275924,23.0745819370267,23.1702080536327,22.3478234508212,22.4721374024089,288544.604542375,0.0,1.0
2024-07-12,24.22,24.52,24.18,24.49,229718,23.1606454419721,23.4475237917901,23.1223949953297,23.4188359568083,240225.168764824,0.0,1.0
2024-07-15,25.16,25.43,24.54,24.54,280618,24.0595309380685,24.3177214529047,23.4666490151113,23.4666490151113,293453.305393775,0.0,1.0
2024-07-16,26.35,26.52,25.5,25.55,372388,25.1974817256798,25.36004612391,24.3846597345289,24.4324727928319,389420.812239334,0.0,1.0
2024-07-17,26.96,27.2,25.95,25.95,548750,25.7808010369764,26.0103037168308,24.8149772592558,24.8149772592558,573849.508352402,0.0,1.0
2024-07-18,27.13,27.97,26.69,26.69,532786,25.9433654352066,26.7466248146969,25.5226105221402,25.5226105221402,557155.324204178,0.0,1.0
2024-07-19,27.34,27.7,27.15,27.17,503900,26.1441802800792,26.4884342998608,25.9624906585278,25.981615881849,526948.095232392,0.0,1.0
2024-07-22,27.3,27.425,26.4,26.54,372473,26.1059298334368,26.2254624791943,25.2452947839828,25.3791713472312,389509.700090285,0.0,1.0
2024-07-23,27.7,28.11,26.92,27.12,416698,26.4884342998608,26.8805013779453,25.742550590334,25.933802823546,435757.526070941,0.0,1.0
2024-07-24,27.34,28.22,27.3,27.66,276980,26.1441802800792,26.9856901062119,26.1059298334368,26.4501838532184,289648.905373026,0.0,1.0
2024-07-25,27.99,28.51,27.38,27.47,559138,26.7657500380181,27.2630058443693,26.1824307267216,26.268494231667,584712.64947817,0.0,1.0
2024-07-26,28.04,28.41,27.78,28.28,419401,26.8135630963211,27.1673797277633,26.5649351931456,27.0430657761755,438584.159731219,0.0,1.0
2024-07-29,27.52,28.13,27.49,28.12,268212,26.31630728997,26.8996266012665,26.2876194549882,26.8900639896059,280479.862112463,0.0,1.0
2024-07-30,27.79,28.03,27.55,27.61,275983,26.5744978048062,26.8040004846605,26.3449951249518,26.4023707949154,288606.303168329,0.0,1.0
2024-07-31,27.6,28.28,27.5013,27.67,301718,26.3928081832548,27.0430657761755,26.2984252061646,26.459746464879,315518.40721835,0.0,1.0
2024-08-01,26.78,27.61,26.4,27.56,333358,25.6086740270856,26.4023707949154,25.2452947839828,26.3545577366124,348605.602560984,0.0,1.0
2024-08-02,25.95,26.14,25.49,25.76,265992,24.8149772592558,24.9966668808072,24.3750971228683,24.6332876377044,278158.32059348,0.0,1.0
2024-08-05,25.07,25.34,24.19,24.71,322928,23.9734674331231,24.2316579479593,23.1319576069903,23.6292134133415,337698.540379452,0.0,1.0
2024-08-06,25.06,25.36,24.87,25.05,212669,23.9639048214625,24.2507831712805,23.7822151999111,23.9543422098019,222396.357342682,0.0,1.0
2024-08-07,24.97,25.49,24.85,25.4,574681,23.8778413165171,24.3750971228683,23.7630899765899,24.2890336179229,600966.577329324,0.0,1.0
2024-08-08,25.49,25.53,25.005,25.39,255701,24.3750971228683,24.4133475695107,23.9113104573292,24.2794710062623,267396.61619174,0.0,1.0
2024-08-09,25.32,25.53,24.95,25.46,310710,24.2125327246381,24.4133475695107,23.8587160931959,24.3464092878865,324921.696109658,0.0,1.0
2024-08-12,24.92,25.85,24.85,25.6,319371,23.8300282582141,24.7193511426498,23.7630899765899,24.4802858511349,333978.845251963,0.0,1.0
2024-08-13,25.36,25.38,24.595,25.28,196172,24.2507831712805,24.2699083946017,23.5192433792446,24.1742822779957,205144.794082018,0.0,1.0
2024-08-14,25.27,25.57,24.99,25.57,137709,24.1647196663351,24.4515980161531,23.8969665398383,24.4515980161531,144007.730197177,0.0,1.0
2024-08-15,25.83,26.245,25.805,25.87,216868,24.7002259193286,25.0970743032435,24.6763193901771,24.738476365971,226787.417179716,0.0,1.0
2024-08-16,26.55,26.63,25.8,25.8,203736,25.3887339588918,25.4652348521766,24.6715380843468,24.6715380843468,213054.76707733,0.0,1.0
2024-08-19,26.75,26.79,26.45,26.55,207983,25.5799861921038,25.6182366387462,25.2931078422858,25.3887339588918,217496.022406665,0.0,1.0
2024-08-20,26.27,26.64,26.25,26.59,117773,25.120980832395,25.4747974638372,25.1018556090738,25.4269844055342,123159.869060934,0.0,1.0
2024-08-21,26.34,26.47,26.14,26.47,123105,25.1879191140192,25.312233065607,24.9966668808072,25.312233065607,128735.751664187,0.0,1.0
2024-08-22,26.54,26.69,26.29,26.29,104909,25.3791713472312,25.5226105221402,25.1401060557162,25.1401060557162,109707.477123904,0.0,1.0
2024-08-23,27.73,28.36,26.72,26.72,277668,26.5171221348426,27.1195666694603,25.551298357122,25.551298357122,290368.374096026,0.0,1.0
2024-08-26,27.58,28.08,27.57,28.07,207958,26.3736829599336,26.8518135429635,26.364120348273,26.8422509313029,217469.878921091,0.0,1.0
2024-08-27,27.37,27.465,27.03,27.3,256203,26.172868115061,26.2637129258367,25.8477393186006,26.1059298334368,267921.577382069,0.0,1.0
2024-08-28,27.44,27.805,27.2,27.3,267888,26.2398063966852,26.5888417222971,26.0103037168308,26.1059298334368,280141.042539423,0.0,1.0
2024-08-29,27.48,27.71,27.16,27.64,245145,26.2780568433276,26.4979969115214,25.9720532701884,26.4310586298972,256357.790842915,0.0,1.0
2024-08-30,27.54,27.67,27.16,27.55,214206,26.3354325132912,26.459746464879,25.9720532701884,26.3449951249518,224003.65883578,0.0,1.0
2024-09-03,27.24,27.565,27.0,27.22,235243,26.0485541634732,26.3593390424427,25.8190514836188,26.029428940152,246002.879076709,0.0,1.0
2024-09-04,26.74,27.47,26.64,27.11,130060,25.5704235804432,26.268494231667,25.4747974638372,25.9242402118854,136008.869350913,0.0,1.0
2024-09-05,26.62,26.925,26.46,26.91,147228,25.455672240516,25.7473318961643,25.3026704539464,25.7329879786734,153962.123764387,0.0,1.0
2024-09-06,26.14,26.79,25.85,26.64,453058,24.9966668808072,25.6182366387462,24.7193511426498,25.4747974638372,473780.611489973,0.0,1.0
2024-09-09,25.93,26.26,25.86,26.12,500534,24.7958520359346,25.1114182207344,24.7289137543104,24.977541657486,523428.136334691,0.0,1.0
2024-09-10,26.03,26.06,25.42,26.03,255641,24.8914781525406,24.9201659875224,24.3081588412441,24.8914781525406,267333.871826363,0.0,1.0
2024-09-11,25.81,25.835,25.13,25.75,288126,24.6811006960074,24.7050072251589,24.0308431030867,24.6237250260438,301304.716981402,0.0,1.0
2024-09-12,25.86,26.04,25.645,26.02,222475,24.7289137543104,24.9010407642012,24.5233176036076,24.88191554088,232650.878124284,0.0,1.0
2024-09-13,26.5,26.54,26.17,26.2,545025,25.3409209005888,25.3791713472312,25.025354715789,25.0540425507708,569954.129001855,0.0,1.0
2024-09-16,26.83,26.89,26.23,26.65,470451,25.6564870853886,25.7138627553522,25.0827303857526,25.4843600754978,491969.157273614,0.0,1.0
2024-09-17,27.24,27.735,26.95,27.14,320135,26.0485541634732,26.5219034406729,25.7712384253158,25.9529280468672,334777.790171109,0.0,1.0
2024-09-18,27.28,28.04,26.77,27.31,295221,26.0868046101156,26.8135630963211,25.599111415425,26.1154924450974,308724.238187343,0.0,1.0
2024-09-19,27.9,28.06,27.42,28.04,318408,26.6796865330728,26.8326883196423,26.220681173364,26.8135630963211,332971.798187647,0.0,1.0
2024-09-20,27.5,27.81,27.46,27.57,1448744,26.2971820666488,26.5936230281274,26.2589316200064,26.364120348273,1515008.71458495,0.0,1.0
2024-09-23,27.22,27.69,27.17,27.65,350580,26.029428940152,26.4788716882002,25.981615881849,26.4406212415578,366615.326903298,0.0,1.0
2024-09-24,26.75,27.34,26.715,27.22,176726,25.5799861921038,26.1441802800792,25.5465170512917,26.029428940152,184809.345263028,0.0,1.0
2024-09-25,26.54,26.81,26.43,26.81,193294,25.3791713472312,25.6373618620674,25.2739826189646,25.6373618620674,202135.156022723,0.0,1.0
2024-09-26,26.65,26.95,26.52,26.95,226200,25.4843600754978,25.7712384253158,25.36004612391,25.7712384253158,236546.257474831,0.0,1.0
2024-09-27,26.73,26.97,26.51,26.85,325291,25.5608609687826,25.790363648637,25.3504835122494,25.6756123087098,340169.62263592,0.0,1.0
2024-09-30,26.93,27.06,26.52,26.52,228775,25.9242402118854,26.0493850773717,25.5295525591979,25.5295525591979,237650.581064105,0.18,1.0
2024-10-01,26.1,26.75,26.0,26.75,204743,25.1252383783962,25.7509627058275,25.0289730972529,25.7509627058275,212686.232843659,0.0,1.0
2024-10-02,25.74,26.4,25.66,25.98,153299,24.7786833662804,25.414034221826,24.7016711413657,25.0097200410242,159246.405536209,0.0,1.0
2024-10-03,25.86,25.95,25.45,25.6,167335,24.8942017036523,24.9808404566812,24.4995140509648,24.6439119726798,173826.947797452,0.0,1.0
2024-10-04,26.33,26.495,26.12,26.32,122120,25.3466485250257,25.5054862389121,25.1444914346248,25.3370219969114,126857.781486388,0.0,1.0
2024-10-07,26.07,26.25,25.9,26.2,181564,25.0963587940532,25.2696363001111,24.9327078161096,25.2215036595394,188607.977708767,0.0,1.0
2024-10-08,25.85,26.25,25.85,26.24,198809,24.884575175538,25.2696363001111,24.884575175538,25.2600097719968,206522.01670101,0.0,1.0
2024-10-09,26.24,26.37,25.71,25.75,158785,25.2600097719968,25.385154637483,24.7498037819374,24.7883098943947,164945.241019621,0.0,1.0
2024-10-10,26.34,26.35,25.82,26.01,149292,25.35627505314,25.3659015812544,24.855695591195,25.0385996253672,155083.949505944,0.0,1.0
2024-10-11,27.16,27.36,26.47,26.47,269803,26.1456503585149,26.3381809208015,25.4814199186263,25.4814199186263,280270.308044318,0.0,1.0
2024-10-14,27.49,27.58,26.95,27.26,153977,26.4633257862878,26.5499645393167,25.943493268114,26.2419156396582,159950.709301749,0.0,1.0
2024-10-15,27.75,28.42,27.43,27.51,303375,26.7136155172603,27.3585929009203,26.4055666176018,26.4825788425164,315144.771195816,0.0,1.0
2024-10-16,28.27,28.48,27.99,28.09,318027,27.2141949792053,27.4163520696062,26.9446521920042,27.0409174731474,330365.211863509,0.0,1.0
2024-10-17,28.34,28.38,28.0,28.28,196489,27.2815806760056,27.320086788463,26.9542787201185,27.2238215073197,204112.009715681,0.0,1.0
2024-10-18,28.04,28.3,27.94,28.29,210975,26.9927848325758,27.2430745635483,26.8965195514325,27.233448035434,219160.010228388,0.0,1.0
2024-10-21,27.27,27.99,27.171,27.99,198006,26.2515421677725,26.9446521920042,26.1562395394407,26.9446521920042,205687.863421175,0.0,1.0
2024-10-22,27.34,27.385,27.1,27.23,104660,26.3189278645728,26.3622472410873,26.087891189829,26.2130360553152,108720.401329556,0.0,1.0
2024-10-23,27.49,27.59,27.14,27.14,147396,26.4633257862878,26.559591067431,26.1263973022863,26.1263973022863,153114.392073106,0.0,1.0
2024-10-24,27.3,27.9,26.7025,27.26,400252,26.2804217521155,26.8580134389752,25.7052366972844,26.2419156396582,415780.222367262,0.0,1.0
2024-10-25,26.98,27.65,26.97,27.64,250215,25.972372852457,26.617350236117,25.9627463243427,26.6077237080027,259922.369756115,0.0,1.0
2024-10-28,27.75,27.95,27.1762,27.29,200871,26.7136155172603,26.9061460795468,26.1612453340601,26.2707952240012,208664.014288833,0.0,1.0
2024-10-29,27.47,27.735,27.3,27.52,234638,26.4440727300591,26.6991757250888,26.2804217521155,26.4922053706307,243741.042682633,0.0,1.0
2024-10-30,27.61,28.05,27.39,27.39,208269,26.5788441236597,27.0024113606901,26.3670605051445,26.3670605051445,216349.027942914,0.0,1.0
2024-10-31,27.23,27.72,27.22,27.7,189122,26.2130360553152,26.6847359329173,26.2034095272009,26.6654828766886,196459.198741146,0.0,1.0
2024-11-01,27.32,27.575,27.18,27.41,228958,26.2996748083442,26.5451512752595,26.1649034147436,26.3863135613731,237840.680753034,0.0,1.0
2024-11-04,27.06,27.25,26.69,27.08,216774,26.0493850773717,26.2322891115439,25.6932035371415,26.0686381336003,225183.988895597,0.0,1.0
2024-11-05,27.53,27.61,27.03,27.12,167376,26.5018318987451,26.5788441236597,26.0205054930287,26.1071442460576,173869.538438141,0.0,1.0
2024-11-06,31.19,31.575,29.705,29.74,832860,30.0251411885891,30.3957625209908,28.5956017636114,28.6292946120116,865171.731810953,0.0,1.0
2024-11-07,30.03,31.0,29.99,31.0,439950,28.9084639273271,29.8422371544169,28.8699578148698,29.8422371544169,457018.350515366,0.0,1.0
2024-11-08,30.01,30.29,29.905,30.22,407894,28.8892108710984,29.1587536582996,28.788132325898,29.0913679614993,423718.702273247,0.0,1.0
2024-11-11,31.51,31.765,30.49,30.5,380441,30.3331900882476,30.578666555163,29.3512842205862,29.3609107487005,395200.632545555,0.0,1.0
2024-11-12,31.24,31.8,31.2,31.45,221043,30.0732738291608,30.6123594035631,30.0347677167035,30.2754309195617,229618.609507826,0.0,1.0
2024-11-13,30.99,32.0,30.935,31.55,225828,29.8326106263026,30.8048899658497,29.7796647216738,30.3716962007049,234589.248915068,0.0,1.0
2024-11-14,30.7,31.04,30.41,31.0,151214,29.726718817045,30.0559398072012,29.4459126783823,30.0172079260063,156164.890870437,0.18,1.0
2024-11-15,30.6,30.965,30.11,30.93,191755,29.6298891140578,29.9833175299608,29.155423569421,29.9494271339153,198033.241954189,0.0,1.0
2024-11-18,30.2,30.675,30.2,30.48,201655,29.2425703021094,29.7025113912982,29.2425703021094,29.5136934704733,208257.377415305,0.0,1.0
2024-11-19,30.11,30.34,29.69,29.69,132371,29.155423569421,29.3781318862913,28.7487388168751,28.7487388168751,136704.953042778,0.0,1.0
2024-11-20,29.98,30.1,29.655,30.05,143218,29.0295449555377,29.1457405991223,28.7148484208296,29.0973257476287,147907.094188913,0.0,1.0
2024-11-21,30.4,30.85,30.135,30.23,168640,29.4362297080836,29.8719633715256,29.1796309951677,29.2716192130055,174161.434763914,0.0,1.0
2024-11-22,31.22,31.27,30.505,30.62,190762,30.230233272578,30.2786481240715,29.5379008962201,29.6492550546553,197007.73018521,0.0,1.0
2024-11-25,31.32,32.36,31.31,31.64,287109,30.3270629755651,31.3340918866311,30.3173800052664,30.6369180251239,296509.223040991,0.0,1.0
2024-11-26,30.98,31.36,30.93,31.22,455058,29.9978419854089,30.3657948567599,29.9494271339153,30.230233272578,469957.033804538,0.0,1.0
2024-11-27,30.9,31.4,30.88,31.28,159789,29.9203782230192,30.4045267379548,29.9010122824218,30.2883310943702,165020.644565294,0.0,1.0
2024-11-29,30.48,31.23,30.48,31.23,219669,29.5136934704733,30.2399162428767,29.5136934704733,30.2399162428767,226861.172990716,0.0,1.0
2024-12-02,30.73,31.11,30.38,30.75,239703,29.7557677279411,30.1237205992921,29.4168637674862,29.7751336685385,247551.105296576,0.0,1.0
2024-12-03,30.32,30.86,30.29,30.73,177701,29.3587659456939,29.8816463418243,29.3297170347978,29.7557677279411,183519.100563226,0.0,1.0
2024-12-04,30.65,30.77,30.1,30.41,455587,29.6783039655514,29.7944996091359,29.1457405991223,29.4459126783823,470503.353770087,0.0,1.0
2024-12-05,30.4,31.06,30.33,30.81,131370,29.4362297080836,30.0753057477986,29.3684489159926,29.8332314903308,135671.179346154,0.0,1.0
2024-12-06,30.75,30.79,30.1,30.58,180254,29.7751336685385,29.8138655497334,29.1457405991223,29.6105231734604,186155.688223047,0.0,1.0
2024-12-09,30.37,30.97,30.33,30.95,205928,29.4071807971875,29.9881590151102,29.3684489159926,29.9687930745127,212670.279518876,0.0,1.0
2024-12-10,30.31,30.99,30.1,30.51,224947,29.3490829753952,30.0075249557076,29.1457405991223,29.5427423813694,232311.979754733,0.0,1.0
2024-12-11,30.61,30.93,30.255,30.7,221000,29.6395720843566,29.9494271339153,29.2958266387523,29.726718817045,228235.75120271,0.0,1.0
2024-12-12,30.26,30.7,30.18,30.61,220221,29.3006681239016,29.726718817045,29.223204361512,29.6395720843566,227431.245998245,0.0,1.0
2024-12-13,30.2,30.28,29.79,30.23,196427,29.2425703021094,29.3200340644991,28.8455685198622,29.2716192130055,202858.207699071,0.0,1.0
2024-12-16,29.87,30.24,29.46,30.24,1940172,28.9230322822519,29.2813021833042,28.5260305000047,29.2813021833042,2003695.08544102,0.0,1.0
2024-12-17,29.13,30.53,28.68,30.25,1864518,28.2064924801472,29.5621083219669,27.7707588167052,29.2909851536029,1925564.10118088,0.0,1.0
2024-12-18,28.12,30.0,27.81,29.56,1018678,27.2285124799773,29.0489108961351,26.9283404007173,28.6228602029918,1052030.49123835,0.0,1.0
2024-12-19,27.8,28.79,27.59,28.59,692559,26.9186574304186,27.877271489991,26.7153150541456,27.6836120840168,715234.043516731,0.0,1.0
2024-12-20,28.58,29.07,27.6,27.6,1510878,27.6739291137181,28.1483946583549,26.7249980244443,26.7249980244443,1560345.58961832,0.0,1.0
2024-12-23,28.6,28.75,28.31,28.34,346334,27.6932950543155,27.8385396087962,27.4124889156529,27.441537826549,357673.30614045,0.0,1.0
2024-12-24,28.66,28.815,28.26,28.75,241893,27.7513928761078,27.9014789157378,27.3640740641593,27.8385396087962,249812.807989489,0.0,1.0
2024-12-26,28.66,28.73,28.24,28.46,294033,27.7513928761078,27.8191736681988,27.3447081235619,27.5577334701335,303659.921418038,0.0,1.0
2024-12-27,28.3,28.71,27.94,28.41,297098,27.4028059453541,27.7998077276013,27.0542190146005,27.50931861864,306825.272447163,0.0,1.0
2024-12-30,28.23,28.45,27.88,28.17,243194,27.3350251532632,27.5480504998348,26.9961211928083,27.2769273314709,251156.403972814,0.0,1.0
2024-12-31,28.43,28.5,28.03,28.32,433537,27.5286845592374,27.5964653513284,27.1413657472889,27.4221718859516,447731.415697599,0.0,1.0
2025-01-02,27.94,28.72,27.91,28.64,353391,27.0542190146005,27.8094906979,27.0251701037044,27.7320269355103,364961.359064602,0.0,1.0
2025-01-03,28.22,28.27,27.35,28.07,201369,27.3253421829645,27.373757034458,26.4829237669765,27.1800976284838,207962.013501984,0.0,1.0
2025-01-06,28.0,28.75,27.98,28.22,497001,27.1123168363928,27.8385396087962,27.0929508957954,27.3253421829645,513273.287708137,0.0,1.0
2025-01-07,27.84,28.31,27.49,28.07,330263,26.9573893116134,27.4124889156529,26.6184853511585,27.1800976284838,341076.126241904,0.0,1.0
2025-01-08,27.89,28.02,27.55,27.66,354560,27.005804163107,27.1316827769902,26.6765831729508,26.7830958462366,366168.633241778,0.0,1.0
2025-01-10,27.26,27.495,26.72,27.36,475833,26.3957770342881,26.6233268363079,25.8728966381577,26.4926067372752,491412.227158549,0.0,1.0
2025-01-13,27.47,27.49,27.015,27.07,465868,26.5991194105611,26.6184853511585,26.1585442619697,26.2118005986126,481120.963535313,0.0,1.0
2025-01-14,28.22,28.26,27.61,27.74,271455,27.3253421829645,27.3640740641593,26.734680994743,26.8605596086263,280342.696120958,0.0,1.0
2025-01-15,28.57,29.26,28.32,29.26,262408,27.6642461434194,28.3323710940305,27.4221718859516,28.3323710940305,270999.488695026,0.0,1.0
2025-01-16,28.5,28.63,27.98,28.38,809596,27.5964653513284,27.7223439652116,27.0929508957954,27.4802697077438,836102.946745291,0.0,1.0
2025-01-17,28.5,28.91,28.26,28.74,236847,27.5964653513284,27.9934671335756,27.3640740641593,27.8288566384975,244601.597127187,0.0,1.0
2025-01-21,28.72,29.01,28.55,28.74,344665,27.8094906979,28.0902968365627,27.6448802028219,27.8288566384975,355949.66148544,0.0,1.0
2025-01-22,28.2,28.725,28.16,28.55,369920,27.305976242367,27.8143321830494,27.2672443611722,27.6448802028219,382031.534320845,0.0,1.0
2025-01-23,28.21,28.502,28.05,28.27,260806,27.3156592126657,27.5984019453881,27.1607316878864,27.373757034458,269345.037684046,0.0,1.0
2025-01-24,28.32,28.515,28.01,28.06,485542,27.4221718859516,27.6109898067764,27.1219998066915,27.1704146581851,501439.109097132,0.0,1.0
2025-01-27,28.65,29.0543,28.45,28.61,307993,27.7417099058091,28.133192394986,27.5480504998348,27.7029780246142,318076.985159169,0.0,1.0
2025-01-28,28.83,28.9,28.39,28.5,611607,27.9160033711859,27.9837841632768,27.4899526780426,27.5964653513284,631631.597673465,0.0,1.0
2025-01-29,28.57,29.005,28.14,28.58,621593,27.6642461434194,28.0854553514133,27.2478784205748,27.6739291137181,641944.54885677,0.0,1.0
2025-01-30,29.13,29.72,28.12,28.9,432872,28.2064924801472,28.7777877277712,27.2285124799773,27.9837841632768,447044.64296208,0.0,1.0
2025-01-31,29.41,29.69,29.01,29.13,599093,28.4776156485111,28.7487388168751,28.0902968365627,28.2064924801472,618707.877354233,0.0,1.0
2025-02-03,28.94,29.13,28.32,28.79,410864,28.0225160444717,28.2064924801472,27.4221718859516,27.877271489991,424316.08000973,0.0,1.0
2025-02-04,29.9,29.95,28.83,28.9,395609,28.952081193148,29.0004960446416,27.9160033711859,27.9837841632768,408561.616731009,0.0,1.0
2025-02-05,30.07,30.07,29.55,30.0,350046,29.1166916882261,29.1166916882261,28.6131772326931,29.0489108961351,361506.840567891,0.0,1.0
2025-02-06,30.48,30.5,29.905,30.14,272873,29.5136934704733,29.5330594110707,28.9569226782974,29.1844724803171,281807.122796096,0.0,1.0
2025-02-07,30.05,30.46,29.56,30.46,300097,29.0973257476287,29.4943275298759,28.6228602029918,29.4943275298759,309922.462573211,0.0,1.0
2025-02-10,29.65,30.11,29.6,30.11,188468,28.7100069356802,29.155423569421,28.6615920841867,29.155423569421,194638.622432907,0.0,1.0
2025-02-11,30.18,30.18,29.5,29.53,431157,29.223204361512,29.223204361512,28.5647623811996,28.5938112920957,445273.492223108,0.0,1.0
2025-02-12,29.51,29.775,29.39,29.72,344212,28.5744453514983,28.8310440644141,28.4582497079137,28.7777877277712,355481.829832521,0.0,1.0
2025-02-13,29.58,29.71,29.19,29.71,398568,28.6422261435892,28.7681047574725,28.2645903019395,28.7681047574725,411617.497218833,0.0,1.0
2025-02-14,29.38,29.88,29.24,29.64,174333,28.448566737615,28.9327152525506,28.313005153433,28.7003239653815,180040.829024534,0.0,1.0
2025-02-18,29.47,29.47,29.06,29.21,372219,28.5357134703034,28.5357134703034,28.1387116880562,28.2839562425369,384405.805777926,0.0,1.0
2025-02-19,29.21,29.34,29.03,29.22,391730,28.2839562425369,28.4098348564202,28.1096627771601,28.2936392128356,404555.614563972,0.0,1.0
2025-02-20,28.61,29.045,28.21,28.9,553562,27.877271489991,28.3011307384407,27.4875158592327,28.1598443222908,568111.86940179,0.18,1.0
2025-02-21,28.06,28.88,28.03,28.88,314407,27.3413574976983,28.1403565407529,27.3121258253914,28.1403565407529,322670.899597531,0.0,1.0
2025-02-24,27.9,28.29,27.82,28.29,373456,27.1854552453949,27.5654669853843,27.1075041192433,27.5654669853843,383271.9483984,0.0,1.0
2025-02-25,28.27,28.41,28.01,28.06,405037,27.5459792038464,27.6823936746118,27.2926380438535,27.3413574976983,415683.026014959,0.0,1.0
2025-02-26,28.24,28.56,27.88,28.29,426759,27.5167475315395,27.8285520361462,27.165967463857,27.5654669853843,437975.968859926,0.0,1.0
2025-02-27,28.12,28.285,27.91,28.11,639951,27.399820842312,27.5605950399999,27.1951991361639,27.3900769515431,656771.525024378,0.0,1.0
2025-02-28,28.49,28.6,28.1,28.22,433087,27.7603448007635,27.8675275992221,27.3803330607741,27.4972597500016,444470.294535414,0.0,1.0
2025-03-03,28.11,28.74,27.8,28.61,413078,27.3900769515431,28.0039420699875,27.0880163377054,27.877271489991,423935.376324155,0.0,1.0
2025-03-04,26.97,27.835,26.91,27.8,822237,26.2792734038818,27.1221199553967,26.220810059268,27.0880163377054,843848.745328109,0.0,1.0
2025-03-05,27.07,27.42,26.61,27.04,589007,26.3767123115714,26.7177484884849,25.9284933361993,26.3474806392645,604488.508714,0.0,1.0
2025-03-06,26.67,26.88,26.43,26.87,513980,25.986956680813,26.1915783869612,25.753103302358,26.1818344961922,527489.492839342,0.0,1.0
2025-03-07,26.48,26.675,26.07,26.59,797693,25.8018227562028,25.9918286261975,25.4023232346755,25.9090055546613,818659.628801691,0.0,1.0
2025-03-10,25.76,26.3,25.68,25.99,941699,25.1002626208378,25.6264327223615,25.0223114946861,25.3243721085238,966450.694418683,0.0,1.0
2025-03-11,25.88,26.33,25.67,25.83,969626,25.2171893100653,25.6556643946684,25.0125676039171,25.1684698562205,995111.729996963,0.0,1.0
2025-03-12,26.05,26.19,25.675,26.14,647116,25.3828354531376,25.519249923903,25.0174395493016,25.4705304700582,664124.850477106,0.0,1.0
2025-03-13,25.75,26.28,25.74,26.15,451768,25.0905187300688,25.6069449408236,25.0807748392999,25.4802743608272,463642.307484812,0.0,1.0
2025-03-14,26.28,26.4,25.81,25.94,743629,25.6069449408236,25.7238716300511,25.1489820746826,25.275652654679,763174.606153211,0.0,1.0
2025-03-17,26.15,26.5,26.07,26.3,488419,25.4802743608272,25.8213105377407,25.4023232346755,25.6264327223615,501256.64540079,0.0,1.0
2025-03-18,26.32,26.44,25.85,26.02,653300,25.6459205038995,25.762847193127,25.1879576377584,25.3536037808307,670471.391244681,0.0,1.0
2025-03-19,26.33,26.66,26.07,26.44,456245,25.6556643946684,25.9772127900441,25.4023232346755,25.762847193127,468236.981323175,0.0,1.0
2025-03-20,26.25,26.64,26.11,26.11,401507,25.5777132685168,25.9577250085061,25.4412987977513,25.4412987977513,412060.243202936,0.0,1.0
2025-03-21,26.12,26.39,25.86,26.2,1801773,25.4510426885203,25.7141277392822,25.1977015285274,25.528993814672,1849130.95058488,0.0,1.0
2025-03-24,26.92,27.03,26.31,26.52,486417,26.230553950037,26.3377367484955,25.6361766131305,25.8407983192786,499202.024667174,0.0,1.0
2025-03-25,26.66,27.05,26.65,26.92,370085,25.9772127900441,26.3572245300335,25.9674688992751,26.230553950037,379812.34475553,0.0,1.0
2025-03-26,26.72,27.11,26.58,26.78,276382,26.0356761346578,26.4156878746472,25.8992616638924,26.0941394792716,283646.447351887,0.0,1.0
2025-03-27,26.62,26.93,26.5,26.71,292379,25.9382372269682,26.2402978408059,25.8213105377407,26.0259322438889,300063.91382325,0.0,1.0
2025-03-28,26.15,26.64,25.98,26.5,292356,25.4802743608272,25.9577250085061,25.3146282177549,25.8213105377407,300040.309289347,0.0,1.0
2025-03-31,26.09,26.19,25.71,25.8,430483,25.4218110162134,25.519249923903,25.051543166993,25.1392381839136,441797.850783996,0.0,1.0
2025-04-01,26.09,26.19,25.61,25.83,483702,25.4218110162134,25.519249923903,24.9541042593034,25.1684698562205,496415.663382574,0.0,1.0
2025-04-02,26.21,26.29,25.75,25.75,304770,25.5387377054409,25.6166888315926,25.0905187300688,25.0905187300688,312780.599892304,0.0,1.0
2025-04-03,24.25,25.19,24.25,25.03,817278,23.628935114725,24.5448608470071,23.628935114725,24.3889585947038,838759.402561873,0.0,1.0
2025-04-04,23.54,23.61,22.715,23.24,989834,22.9371188701289,23.0053261055116,22.1332478816898,22.6448021470602,1015850.87874069,0.0,1.0
2025-04-07,23.59,24.64,22.66,22.83,1115192,22.9858383239737,24.0089468547144,22.0796564824606,22.2453026255329,1144503.79878301,0.0,1.0
2025-04-08,23.11,24.39,22.76,24.29,794228,22.5181315670637,23.7653495854904,22.1770953901501,23.6679106778008,815103.554455046,0.0,1.0
2025-04-09,24.27,24.67,22.48,22.77,820527,23.6484228962629,24.0381785270213,21.9042664486193,22.1868392809191,842093.799546649,0.0,1.0
2025-04-10,22.98,23.86,22.27,23.86,756436,22.3914609870672,23.2489233747356,21.6996447424712,23.2489233747356,776318.226400679,0.0,1.0
2025-04-11,22.9,23.05,22.405,22.77,617101,22.3135098609156,22.4596682224499,21.8311872678521,22.1868392809191,633320.933734095,0.0,1.0
2025-04-14,23.15,23.215,22.58,23.14,652185,22.5571071301395,22.6204424201378,22.0017053563089,22.5473632393706,669327.084492444,0.0,1.0
2025-04-15,23.56,23.79,23.23,23.28,398685,22.9566066516668,23.1807161393529,22.6350582562912,22.683777710136,409164.069521486,0.0,1.0
2025-04-16,23.47,23.75,23.23,23.57,497537,22.8689116347462,23.1417405762771,22.6350582562912,22.9663505424358,510614.303667084,0.0,1.0
2025-04-17,23.63,23.7889,23.46,23.46,364521,23.0248138870496,23.1796443113683,22.8591677439773,22.8591677439773,374102.100119244,0.0,1.0
2025-04-21,23.35,23.44,23.15,23.35,367641,22.7519849455187,22.8396799624393,22.5571071301395,22.7519849455187,377304.106457349,0.0,1.0
2025-04-22,23.94,24.02,23.43,23.52,515339,23.3268745008873,23.4048256270389,22.8299360716704,22.917631088591,528884.212907765,0.0,1.0
2025-04-23,24.3,25.06,24.14,24.59,622637,23.6776545685698,24.4181902670107,23.5217523162665,23.9602274008696,639002.442416065,0.0,1.0
2025-04-24,25.08,25.13,23.89,24.29,764138,24.4376780485486,24.4863975023934,23.2781550470425,23.6679106778008,784222.66640583,0.0,1.0
2025-04-25,24.68,24.97,24.35,24.93,537439,24.0479224177902,24.33049525009,23.7263740224146,24.2915196870142,551565.091136004,0.0,1.0
2025-04-28,24.9,24.955,24.6,24.65,468898,24.2622880147073,24.3158794139366,23.9699712916386,24.0186907454833,481222.553821903,0.0,1.0
2025-04-29,25.12,25.2,24.72,24.81,381828,24.4766536116244,24.5546047377761,24.0868979808661,24.1745929977867,391863.998738979,0.0,1.0
2025-04-30,24.83,25.16,24.5,24.63,500925,24.1940807793246,24.5156291747002,23.872532383949,23.9992029639454,514091.354139358,0.0,1.0
2025-05-01,25.09,25.27,24.6,24.81,833687,24.4474219393175,24.6228119731588,23.9699712916386,24.1745929977867,855599.69807532,0.0,1.0
2025-05-02,25.61,25.69,25.22,25.45,351878,24.9541042593034,25.0320553854551,24.574092519314,24.7982020070001,361126.790461344,0.0,1.0
2025-05-05,25.66,25.91,25.21,25.31,325415,25.0028237131482,25.2464209823722,24.564348628545,24.6617875362346,333968.234780175,0.0,1.0
2025-05-06,25.29,25.54,25.21,25.34,748254,24.6422997546967,24.8858970239207,24.564348628545,24.6910192085415,767921.170035816,0.0,1.0
2025-05-07,25.29,25.6,25.24,25.51,303383,24.6422997546967,24.9443603685344,24.5935803008519,24.8566653516138,311357.143869563,0.0,1.0
2025-05-08,25.69,25.88,25.4,25.62,511145,25.0320553854551,25.2171893100653,24.7494825531553,24.9638481500724,524579.977464814,0.0,1.0
2025-05-09,25.54,25.8,25.47,25.61,313290,24.8858970239207,25.1392381839136,24.817689788538,24.9541042593034,321524.540277126,0.0,1.0
2025-05-12,26.55,27.13,26.49,26.62,921540,25.8700299915855,26.4351756561851,25.8115666469718,25.9382372269682,945761.833595018,0.0,1.0
2025-05-13,26.78,26.93,26.555,26.67,460214,26.0941394792716,26.2402978408059,25.87490193697,25.986956680813,472310.302847512,0.0,1.0
2025-05-14,26.56,26.8,26.52,26.74,364967,25.8797738823545,26.1136272608095,25.8407983192786,26.0551639161957,374559.82282014,0.0,1.0
2025-05-15,26.78,26.79,26.305,26.48,388893,26.2695295131128,26.2793388967996,25.8035837879923,25.9752480025104,396449.983422864,0.18,1.0
2025-05-16,26.53,26.86,26.25,26.25,747889,26.0242949209441,26.3480045826068,25.7496321777151,25.7496321777151,762422.007215717,0.0,1.0
2025-05-19,26.36,26.4,26.11,26.2,372222,25.8575353982694,25.8967729330164,25.6123008061007,25.7005852592814,379455.031922984,0.0,1.0
2025-05-20,26.27,26.475,26.22,26.37,294886,25.7692509450886,25.970343310667,25.7202040266549,25.8673447819561,300616.235858282,0.0,1.0
2025-05-21,25.28,26.11,25.26,25.99,390942,24.7981219601005,25.6123008061007,24.778503192727,25.4945882018597,398538.799668035,0.0,1.0
2025-05-22,25.09,25.33,25.06,25.13,417473,24.6117436700523,24.8471688785343,24.5823155189921,24.6509812047993,425585.351059271,0.0,1.0
2025-05-23,24.83,24.96,24.54,24.54,355018,24.3566996941968,24.4842216821246,24.0722275672811,24.0722275672811,361916.723147031,0.0,1.0
2025-05-27,25.4,25.43,24.85,25.11,336580,24.9158345643415,24.9452627154018,24.3763184615703,24.6313624374258,343120.435236601,0.0,1.0
2025-05-28,24.95,25.43,24.93,25.31,343990,24.4744122984378,24.9452627154018,24.4547935310643,24.8275501111608,350674.426635684,0.0,1.0
2025-05-29,25.09,25.09,24.66,25.07,365911,24.6117436700523,24.6117436700523,24.1899401715221,24.5921249026788,373021.396333293,0.0,1.0
2025-05-30,24.76,25.05,24.76,25.03,372882,24.2880340083896,24.5725061353053,24.2880340083896,24.5528873679318,380127.857067842,0.0,1.0
2025-06-02,24.46,24.75,24.3,24.75,667308,23.9937524977871,24.2782246247029,23.8368023587992,24.2782246247029,680275.154188799,0.0,1.0
2025-06-03,25.03,25.17,24.41,24.49,610079,24.5528873679318,24.6902187395463,23.9447055793534,24.0231806488474,621934.078105384,0.0,1.0
2025-06-04,24.55,25.1,24.55,24.98,241359,24.0820369509679,24.6215530537391,24.0820369509679,24.5038404494981,246049.097178295,0.0,1.0
2025-06-05,24.59,24.74,24.26,24.54,394077,24.1212744857149,24.2684152410161,23.7975648240522,24.0722275672811,401734.719106108,0.0,1.0
2025-06-06,25.04,25.16,24.73,25.04,398470,24.5626967516186,24.6804093558595,24.2586058573294,24.5626967516186,406213.084047561,0.0,1.0
2025-06-09,25.19,25.48,25.03,25.14,364327,24.7098375069198,24.9943096338355,24.5528873679318,24.6607905884861,371406.615985635,0.0,1.0
2025-06-10,25.43,25.57,25.135,25.23,290087,24.9452627154018,25.0825940870162,24.6558858966427,24.7490750416668,295723.981509536,0.0,1.0
2025-06-11,25.31,25.66,25.205,25.6,334952,24.8275501111608,25.170878540197,24.7245515824499,25.1120222380765,341460.799879285,0.0,1.0
2025-06-12,25.3,25.35,24.88,25.11,335176,24.817740727474,24.8667876459078,24.4057466126306,24.6313624374258,341689.152655722,0.0,1.0
2025-06-13,24.51,25.02,24.45,24.98,357606,24.0427994162209,24.5430779842451,23.9839431141004,24.5038404494981,364555.013260502,0.0,1.0
2025-06-16,24.25,24.81,24.24,24.81,553193,23.7877554403654,24.3370809268233,23.7779460566787,24.3370809268233,563942.667210889,0.0,1.0
2025-06-17,23.85,24.35,23.8,24.1,579358,23.3953800928955,23.8858492772329,23.3463331744617,23.6406146850642,590616.10647634,0.0,1.0
2025-06-18,23.89,24.08,23.75,23.75,863246,23.4346176276425,23.6209959176907,23.297286256028,23.297286256028,880020.628784403,0.0,1.0
2025-06-20,23.82,24.125,23.73,24.03,998952,23.3659519418352,23.6651381442811,23.2776674886545,23.571948999257,1018363.6728875,0.0,1.0
2025-06-23,24.62,24.63,23.63,23.77,447388,24.1507026367751,24.1605120204619,23.179573651787,23.3169050234015,456081.660465959,0.0,1.0
2025-06-24,24.86,25.25,24.82,24.83,395494,24.3861278452571,24.7686938090403,24.3468903105101,24.3566996941968,403179.254303476,0.0,1.0
2025-06-25,24.64,24.875,24.46,24.82,366706,24.1703214041486,24.4008419207872,23.9937524977871,24.3468903105101,373831.844803235,0.0,1.0
2025-06-26,25.18,25.22,24.7378,24.81,411431,24.700028123233,24.73926565798,24.266257176605,24.3370809268233,419425.942687712,0.0,1.0
2025-06-27,25.07,25.38,24.96,25.18,955466,24.5921249026788,24.896215796968,24.4842216821246,24.700028123233,974032.651297683,0.0,1.0
2025-06-30,25.04,25.395,24.985,25.31,445269,24.5626967516186,24.9109298724981,24.5087451413414,24.8275501111608,453921.48397815,0.0,1.0
2025-07-01,26.05,26.23,24.82,24.92,468444,25.5534445039802,25.7300134103417,24.3468903105101,24.4449841473776,477546.82145099,0.0,1.0
2025-07-02,26.5,26.61,25.99,26.22,431631,25.9948667698839,26.1027699904381,25.4945882018597,25.7202040266549,440018.469848503,0.0,1.0
2025-07-03,27.04,27.095,26.63,26.75,423159,26.5245734889683,26.5785250992454,26.1223887578116,26.2401013620526,431381.841625422,0.0,1.0
2025-07-07,26.29,27.11,26.28,26.9,406846,25.7888697124621,26.5932391747755,25.7790603287754,26.3872421173538,414751.846795027,0.0,1.0
2025-07-08,26.54,26.93,26.29,26.37,402185,26.0341043046309,26.4166702684141,25.7888697124621,25.8673447819561,410000.274067479,0.0,1.0
2025-07-09,26.6,26.9,26.39,26.74,676852,26.0929606067514,26.3872421173538,25.8869635493296,26.2302919783658,690004.613556252,0.0,1.0
2025-07-10,26.57,26.9575,26.5,26.59,472452,26.0635324556911,26.4436460735526,25.9948667698839,26.0831512230646,481632.705057943,0.0,1.0
2025-07-11,26.21,26.38,26.11,26.32,399212,25.7103946429682,25.8771541656429,25.6123008061007,25.8182978635224,406969.502619507,0.0,1.0
2025-07-14,26.72,26.74,26.12,26.12,383403,26.2106732109923,26.2302919783658,25.6221101897874,25.6221101897874,390853.301536094,0.0,1.0
2025-07-15,25.82,26.69,25.82,26.64,615078,25.327828679185,26.1812450599321,25.327828679185,26.1321981414983,627030.21886166,0.0,1.0
2025-07-16,26.14,26.185,25.59,25.98,584586,25.6417289571609,25.6858711837513,25.1022128543897,25.4847788181729,595945.697169242,0.0,1.0
2025-07-17,26.45,26.48,25.91,26.02,420623,25.9458198514501,25.9752480025104,25.4161131323657,25.5240163529199,428796.56197791,0.0,1.0
2025-07-18,26.42,26.66,26.26,26.58,377669,25.9163917003899,26.1518169088718,25.7594415614019,26.0733418393778,385007.878232134,0.0,1.0
2025-07-21,26.19,26.65,26.18,26.56,289756,25.6907758755947,26.1420075251851,25.6809664919079,26.0537230720044,295386.54950507,0.0,1.0
2025-07-22,26.43,26.66,26.22,26.29,432724,25.9262010840766,26.1518169088718,25.7202040266549,25.7888697124621,441132.709065669,0.0,1.0
2025-07-23,26.23,26.48,25.97,26.48,461096,25.7300134103417,25.9752480025104,25.4749694344862,25.9752480025104,470056.034838242,0.0,1.0
2025-07-24,25.75,26.65,25.63,26.65,782478,25.2591629933777,26.1420075251851,25.1414503891367,26.1420075251851,797683.141966442,0.0,1.0
2025-07-25,25.67,26.08,25.59,25.82,425764,25.1806879238837,25.5828726550404,25.1022128543897,25.327828679185,434037.462083535,0.0,1.0
2025-07-28,25.76,25.81,25.45,25.7,434893,25.2689723770645,25.3180192954982,24.9648814827753,25.210116074944,443343.857155359,0.0,1.0
2025-07-29,25.41,25.93,25.325,25.93,275747,24.9256439480283,25.4357318997392,24.8422641866909,25.4357318997392,281105.326089449,0.0,1.0
2025-07-30,25.04,25.65,24.93,25.39,309345,24.5626967516186,25.1610691565102,24.4547935310643,24.9060251806548,315356.203690849,0.0,1.0
2025-07-31,24.64,25.0,24.43,24.85,429193,24.1703214041486,24.5234592168716,23.9643243467269,24.3763184615703,437533.094540681,0.0,1.0
2025-08-01,24.34,24.51,23.9,24.4,524055,23.8760398935462,24.0427994162209,23.4444270113292,23.9348961956666,534238.456497464,0.0,1.0
2025-08-04,24.54,24.63,24.165,24.34,572204,24.0722275672811,24.1605120204619,23.7043756790281,23.8760398935462,583323.0896789,0.0,1.0
2025-08-05,24.73,24.73,24.17,24.67,584400,24.2586058573294,24.2586058573294,23.7092803708714,24.1997495552089,595756.082810236,0.0,1.0
2025-08-06,24.23,24.7,24.19,24.7,320051,23.7681366729919,24.2291777062691,23.7288991382449,24.2291777062691,326270.24308607,0.0,1.0
2025-08-07,24.04,24.43,23.88,24.43,272676,23.5817583829437,23.9643243467269,23.4248082439557,23.9643243467269,277974.650301787,0.0,1.0
2025-08-08,24.35,24.36,23.88,24.22,347810,23.8858492772329,23.8956586609197,23.4248082439557,23.7583272893052,354568.657019556,0.0,1.0
2025-08-11,24.41,24.48,24.21,24.34,379202,23.9447055793534,24.0133712651606,23.7485179056184,23.8760398935462,386570.667545872,0.0,1.0
2025-08-12,25.48,25.5,24.69,24.77,438259,24.9943096338355,25.013928401209,24.2193683225824,24.2978433920763,446775.265394133,0.0,1.0
2025-08-13,26.12,26.17,25.5,25.62,387748,25.6221101897874,25.6711571082212,25.013928401209,25.13164100545,395282.73373974,0.0,1.0
2025-08-14,25.65,25.8,25.465,25.66,348869,25.3376380628717,25.4858113848768,25.1548909657321,25.3475162843387,353169.850630734,0.18,1.0
2025-08-15,25.26,25.76,25.12,25.76,422506,24.9523874256585,25.4462984990088,24.8140923251204,25.4462984990088,427714.646215596,0.0,1.0
2025-08-18,25.19,25.36,24.925,25.36,353679,24.8832398753894,25.0511696403285,24.6214670065137,25.0511696403285,358039.148222477,0.0,1.0
2025-08-19,25.34,25.605,25.205,25.25,441413,25.0314131973945,25.2931860662702,24.8980572075899,24.9425092041914,446854.731364679,0.0,1.0
2025-08-20,25.4,25.5,25.27,25.4,251933,25.0906825261965,25.1894647408666,24.9622656471255,25.0906825261965,255038.825401377,0.0,1.0
2025-08-21,25.41,25.45,25.2,25.28,274718,25.1005607476636,25.1400736335316,24.8931180968564,24.9721438685925,278104.718463302,0.0,1.0
2025-08-22,26.63,26.74,25.555,25.6,696202,26.3057037666383,26.4143642027754,25.2437949589351,25.2882469555367,704784.765481653,0.0,1.0
2025-08-25,26.39,26.615,26.37,26.5,198110,26.0686264514302,26.2908864344378,26.0488700084962,26.1772868875673,200552.296444954,0.0,1.0
2025-08-26,26.59,26.81,26.3,26.43,453021,26.2661908807703,26.4835117530445,25.9797224582271,26.1081393372982,458605.834575688,0.0,1.0
2025-08-27,26.51,26.71,26.34,26.44,712480,26.1871651090343,26.3847295383744,26.0192353440952,26.1180175587652,721263.440366972,0.0,1.0
2025-08-28,26.3,26.78,26.23,26.67,726780,25.9797224582271,26.4538770886434,25.9105749079581,26.3452166525064,735739.730504588,0.0,1.0
2025-08-29,26.13,26.6214,25.9,26.39,2575853,25.811792693288,26.2972084961767,25.5845935995469,26.0686264514302,2607608.06852064,0.0,1.0
2025-09-02,26.39,27.43,26.045,26.4,1086833,26.0686264514302,27.0959614839989,25.7278278108185,26.0785046728972,1100231.45728211,0.0,1.0
2025-09-03,26.35,27.13,26.11,26.45,1355968,26.0291135655622,26.7996148399887,25.792036250354,26.1278957802322,1372684.34862385,0.0,1.0
2025-09-04,26.5,26.5,25.945,26.35,1431430,26.1772868875673,26.1772868875673,25.6290455961484,26.0291135655622,1449076.64277523,0.0,1.0
2025-09-05,26.83,27.25,26.222,26.64,1881334,26.5032681959785,26.9181534975928,25.9026723307845,26.3155819881054,1904527.05103211,0.0,1.0
2025-09-08,26.83,26.87,26.46,26.5,1039812,26.5032681959785,26.5427810818465,26.1377740016992,26.1772868875673,1052630.78325688,0.0,1.0
2025-09-09,26.33,26.94,26.12,26.73,1187816,26.0093571226281,26.6119286321155,25.801914471821,26.4044859813084,1202459.37385321,0.0,1.0
2025-09-10,26.14,26.95,26.07,26.42,1005613,25.821670914755,26.6218068535826,25.752523364486,26.0982611158312,1018010.17861239,0.0,1.0
2025-09-11,26.08,26.27,25.93,26.12,953228,25.762401585953,25.9500877938261,25.6142282639479,25.801914471821,964979.377293577,0.0,1.0
2025-09-12,25.8,26.24,25.75,26.17,513327,25.4858113848768,25.9204531294251,25.4364202775418,25.851305579156,519655.285837156,0.0,1.0
2025-09-15,25.35,26.09,25.33,25.84,724231,25.0412914188615,25.77227980742,25.0215349759275,25.5253242707448,733159.306479358,0.0,1.0
2025-09-16,25.0,25.38,24.54,25.38,1093982,24.6955536675163,25.0709260832625,24.241155480034,25.0709260832625,1107468.59002294,0.0,1.0
2025-09-17,25.03,25.84,25.01,25.17,945536,24.7251883319173,25.5253242707448,24.7054318889833,24.8634834324554,957192.550458716,0.0,1.0
2025-09-18,25.86,25.875,24.95,25.16,968136,25.5450807136788,25.5598980458794,24.6461625601812,24.8536052109884,980071.162844038,0.0,1.0
2025-09-19,25.26,25.82,25.19,25.64,2226982,24.9523874256585,25.5055678278108,24.8832398753894,25.3277598414047,2254436.19323394,0.0,1.0
2025-09-22,25.02,25.38,24.85,25.38,719575,24.7153101104503,25.0709260832625,24.5473803455112,25.0709260832625,728445.907396789,0.0,1.0
2025-09-23,24.84,25.54,24.8,25.14,851057,24.5375021240442,25.2289776267346,24.4979892381762,24.8338487680544,861548.815080274,0.0,1.0
2025-09-24,24.41,24.97,24.38,24.8,695122,24.1127386009629,24.6659190031153,24.0831039365619,24.4979892381762,703691.451261468,0.0,1.0
2025-09-25,24.2,24.435,24.08,24.42,489164,23.9052959501558,24.1374341546304,23.7867572925517,24.1226168224299,495194.404816513,0.0,1.0
2025-09-26,24.19,24.46,24.08,24.22,628284,23.8954177286888,24.1621297082979,23.7867572925517,23.9250523930898,636029.473623852,0.0,1.0
2025-09-29,23.68,24.19,23.51,24.19,651542,23.3916284338714,23.8954177286888,23.2236986689323,23.8954177286888,659574.197821102,0.0,1.0
2025-09-30,23.71,23.915,23.305,23.82,675319,23.4212630982724,23.6237666383461,23.0211951288587,23.5299235344095,683644.320240827,0.0,1.0
2025-10-01,23.6,23.78,23.34,23.43,874140,23.3126026621354,23.4904106485415,23.0557689039932,23.1446728971963,884916.381880733,0.0,1.0
2025-10-02,23.85,24.005,23.63,23.73,982125,23.5595581988105,23.7126706315491,23.3422373265364,23.4410195412065,994232.618979359,0.0,1.0
2025-10-03,23.94,24.44,23.91,24.01,1060130,23.6484621920136,24.1423732653639,23.6188275276126,23.7176097422826,1073199.26318807,0.0,1.0
2025-10-06,24.18,24.625,23.96,24.08,1130568,23.8855395072218,24.3251203625035,23.6682186349476,23.7867572925517,1144505.62155963,0.0,1.0
2025-10-07,24.12,24.55,24.08,24.17,1109002,23.8262701784197,24.251033701501,23.7867572925517,23.8756612857547,1122673.75630734,0.0,1.0
2025-10-08,23.98,24.36,23.88,24.25,706209,23.6879750778816,24.0633474936279,23.5891928632116,23.9546870574908,714915.131594037,0.0,1.0
2025-10-09,23.9,24.2,23.62,24.06,630428,23.6089493061456,23.9052959501558,23.3323591050694,23.7670008496177,638199.904816513,0.0,1.0
2025-10-10,23.82,25.175,23.76,24.46,1331343,23.5299235344095,24.8684225431889,23.4706542056075,24.1621297082979,1347755.77207569,0.0,1.0
2025-10-13,24.31,24.38,23.7,24.01,1050749,24.0139563862928,24.0831039365619,23.4113848768054,23.7176097422826,1063702.6143922,0.0,1.0
2025-10-14,25.07,25.29,24.145,24.19,1181172,24.7647012177853,24.9820220900595,23.8509657320872,23.8954177286888,1195733.46674312,0.0,1.0
2025-10-15,24.92,25.545,24.84,25.37,743599,24.6165278957802,25.2339167374681,24.5375021240442,25.0610478617955,752766.074827983,0.0,1.0
2025-10-16,23.27,25.09,23.0,24.76,1302780,22.9866213537242,24.7844576607193,22.719909374115,24.4584763523081,1318840.64793578,0.0,1.0
2025-10-17,23.46,23.69,23.22,23.43,710070,23.1743075615973,23.4015066553384,22.9372302463891,23.1446728971963,718823.729931192,0.0,1.0
2025-10-20,24.02,24.17,23.46,23.66,463009,23.7274879637496,23.8756612857547,23.1743075615973,23.3718719909374,468716.966456423,0.0,1.0
2025-10-21,24.1,24.25,23.9,23.9,867929,23.8065137354857,23.9546870574908,23.6089493061456,23.6089493061456,878628.812786697,0.0,1.0
2025-10-22,24.22,24.48,24.12,24.24,470217,23.9250523930898,24.1818861512319,23.8262701784197,23.9448088360238,476013.826548165,0.0,1.0
2025-10-23,24.13,24.34,23.96,24.06,634269,23.8361483998867,24.0435910506939,23.6682186349476,23.7670008496177,642088.256594037,0.0,1.0
2025-10-24,24.55,24.64,24.305,24.36,371905,24.251033701501,24.3399376947041,24.0090172755593,24.0633474936279,376489.838016055,0.0,1.0
2025-10-27,24.19,24.715,24.085,24.63,391176,23.8954177286888,24.4140243557066,23.7916964032852,24.330059473237,395998.410550458,0.0,1.0
2025-10-28,23.91,24.23,23.83,24.09,484896,23.6188275276126,23.9349306145568,23.5398017558765,23.7966355140187,490873.788990825,0.0,1.0
2025-10-29,23.12,23.91,23.02,23.68,1181262,22.8384480317191,23.6188275276126,22.739665817049,23.3916284338714,1195824.57626147,0.0,1.0
2025-10-30,24.11,24.27,22.81,23.06,1517252,23.8163919569527,23.9744435004248,22.5322231662419,22.779178702917,1535956.65481651,0.0,1.0
2025-10-31,24.34,24.46,23.63,23.83,1412988,24.0435910506939,24.1621297082979,23.3422373265364,23.5398017558765,1430407.29013761,0.0,1.0
2025-11-03,24.86,24.8699,24.06,24.22,1108599,24.5572585669782,24.5670380062305,23.7670008496177,23.9250523930898,1122265.78813073,0.0,1.0
2025-11-04,24.88,25.0,24.52,24.74,1124716,24.5770150099122,24.6955536675163,24.2213990371,24.4387199093741,1138581.47821101,0.0,1.0
2025-11-05,26.2,26.25,24.9,24.975,991682,25.8809402435571,25.9303313508921,24.5967714528462,24.6708581138488,1003907.4375,0.0,1.0
2025-11-06,26.23,26.55,26.08,26.12,1390656,25.9105749079581,26.2266779949023,25.762401585953,25.801914471821,1407799.98165138,0.0,1.0
2025-11-07,26.38,26.38,25.815,26.23,1302815,26.0587482299632,26.0587482299632,25.5006287170773,25.9105749079581,1318876.07941514,0.0,1.0
2025-11-10,26.16,26.59,26.01,26.04,1369157,26.16,26.59,26.01,26.04,1369157,0.3225,1.0
2025-11-11,26.05,26.68,25.955,26.33,1005790,26.05,26.68,25.955,26.33,1005790,0.0,1.0
2025-11-12,25.91,26.595,25.87,26.2,988628,25.91,26.595,25.87,26.2,988628,0.0,1.0
2025-11-13,25.13,25.93,25.05,25.54,1936380,25.13,25.93,25.05,25.54,1936380,0.0,1.0
2025-11-14,25.28,25.32,24.81,24.88,865197,25.28,25.32,24.81,24.88,865197,0.0,1.0
2025-11-17,24.2,25.3,24.11,25.22,749616,24.2,25.3,24.11,25.22,749616,0.0,1.0
2025-11-18,24.52,24.695,24.15,24.15,758648,24.52,24.695,24.15,24.15,758648,0.0,1.0
2025-11-19,24.64,24.77,24.355,24.44,873572,24.64,24.77,24.355,24.44,873572,0.0,1.0
2025-11-20,24.19,25.16,24.165,24.77,816759,24.19,25.16,24.165,24.77,816759,0.0,1.0
2025-11-21,24.93,25.15,24.16,24.32,712138,24.93,25.15,24.16,24.32,712138,0.0,1.0
2025-11-24,24.98,25.07,24.61,24.87,648547,24.98,25.07,24.61,24.87,648547,0.0,1.0
2025-11-25,25.88,26.01,24.765,25.0,719442,25.88,26.01,24.765,25.0,719442,0.0,1.0
2025-11-26,25.6,25.91,25.58,25.67,867878,25.6,25.91,25.58,25.67,867878,0.0,1.0